UG.PA - Peugeot S.A.

Paris - Paris Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 Jul 201922.4522.4822.0422.3222.322,201,434
15 Jul 201922.0122.4222.0122.2322.231,674,323
12 Jul 201921.3322.2721.3322.0322.032,247,819
11 Jul 201921.5621.7721.4021.6221.621,976,754
10 Jul 201921.6221.8021.4221.4321.431,859,955
09 Jul 201922.0922.0921.4321.6221.622,103,570
08 Jul 201921.9422.3421.9022.1322.131,783,254
05 Jul 201922.1322.1321.8922.0522.051,384,929
04 Jul 201922.0222.2322.0022.0322.031,046,713
03 Jul 201921.7222.1621.6722.0122.011,611,399
02 Jul 201921.7321.8221.5321.7721.771,636,457
01 Jul 201922.0722.3021.6621.6621.661,695,283
28 Jun 201921.6321.7021.3321.6721.671,869,699
27 Jun 201921.4621.7521.4121.5621.561,756,763
26 Jun 201921.0321.4320.9721.3121.311,988,759
25 Jun 201921.1821.4121.0521.1021.101,551,609
24 Jun 201921.5521.7321.3721.3921.391,338,493
21 Jun 201921.5221.6821.3621.6821.683,895,006
20 Jun 201921.4921.8721.4721.5221.522,366,439
19 Jun 201921.4321.8021.2621.3721.372,603,809
18 Jun 201920.8321.4120.7321.3621.361,973,656
17 Jun 201920.7520.9420.5820.8320.831,251,518
14 Jun 201920.8620.8920.3520.7220.721,459,811
13 Jun 201920.7121.1020.5920.9020.901,776,807
12 Jun 201920.9221.0920.7420.7920.791,774,837
11 Jun 201920.9621.1320.9221.1221.121,929,906
10 Jun 201920.8020.9720.7020.8820.88937,994
07 Jun 201920.7420.7720.4020.5420.541,943,023
06 Jun 201920.5521.2320.4320.6020.603,262,053
05 Jun 201920.5820.7420.3820.6020.602,055,977
04 Jun 201919.7520.5019.7520.4620.462,672,631
03 Jun 201919.8019.9819.5119.9819.982,049,493
31 May 201919.7019.9719.6019.9719.972,777,530
30 May 201920.4620.5520.0120.1020.101,398,429
29 May 201920.7020.7320.2320.3320.332,996,900
28 May 201920.0620.9020.0620.8420.845,475,828
27 May 201921.0621.1719.7019.9219.923,405,000
24 May 201920.7220.9020.4120.5920.592,574,444
23 May 201920.5320.8320.3520.4920.492,563,617
22 May 201921.2821.3420.8420.8720.871,706,488
21 May 201921.1221.3621.0021.2921.291,979,567
20 May 201921.2521.4420.7721.0021.001,770,612
17 May 201921.2521.4521.0821.3721.372,006,345
16 May 201921.3921.4020.9021.3621.363,130,775
15 May 201921.2221.5820.7221.4121.413,131,605
14 May 201920.7321.0720.5021.0721.072,938,206
13 May 201921.0621.0620.4120.6220.622,536,090
10 May 201921.3921.6520.9221.1621.161,925,393
09 May 201921.5021.6521.1421.2421.242,772,657
08 May 201921.7321.9721.5721.7821.781,864,781
07 May 201922.0222.2321.6221.7621.762,170,486
06 May 201922.1022.1621.6822.1622.162,057,375
03 May 201922.7822.8622.5022.6422.641,447,877
02 May 201922.9523.1022.6022.9022.902,322,792
02 May 20190.78 Dividend
30 Apr 201923.2523.4322.9223.3622.582,202,585
29 Apr 201923.2623.5523.2623.3722.591,722,705
26 Apr 201923.5923.7023.2623.2722.492,267,394
25 Apr 201923.8624.2123.2923.5522.763,063,508
24 Apr 201924.4024.7924.0224.2923.483,183,158
23 Apr 201924.7724.9924.5724.7123.882,575,096
18 Apr 201924.6025.0224.4424.8324.002,829,011
17 Apr 201924.3124.7324.2424.5523.731,998,465
16 Apr 201924.1524.4724.1324.2123.402,078,137
15 Apr 201923.9024.1423.8424.0923.291,546,779
12 Apr 201923.4524.0923.3223.9323.132,567,227
11 Apr 201923.0423.5723.0423.4822.702,417,850
10 Apr 201922.9023.2322.8122.9122.152,130,071
09 Apr 201923.0423.4722.8822.9522.181,741,340
08 Apr 201923.0023.3022.9023.1722.401,948,164
05 Apr 201923.3123.4223.2323.2322.451,806,107
04 Apr 201923.1123.4122.8623.3122.532,168,781
03 Apr 201923.0223.5423.0023.2322.452,677,915
02 Apr 201922.7423.1022.4423.0322.262,624,925
01 Apr 201922.0422.6522.0022.6521.892,616,658
29 Mar 201921.5221.8421.5021.7421.012,210,294
28 Mar 201921.6021.7121.3221.3220.611,690,407
27 Mar 201921.1921.9421.1221.6320.912,983,354
26 Mar 201921.2721.3620.9021.0620.362,117,130
25 Mar 201921.4621.7520.7621.1220.412,788,682
22 Mar 201922.3222.4021.6821.7521.022,231,849
21 Mar 201922.1122.5022.0222.2021.461,197,216
20 Mar 201922.8822.9522.1522.1521.412,255,813
19 Mar 201922.2922.9422.2122.8922.132,641,384
18 Mar 201922.1622.5422.1522.2821.541,554,509
15 Mar 201921.8222.2221.7522.1621.423,422,391
14 Mar 201921.6122.0021.6121.8721.142,283,988
13 Mar 201921.3121.6521.2921.6520.932,033,407
12 Mar 201921.6621.8221.3921.3920.681,944,705
11 Mar 201921.1321.5721.1221.5520.831,837,410
08 Mar 201921.0821.3220.8421.1320.423,042,043
07 Mar 201922.0222.0521.3221.3520.643,983,952
06 Mar 201922.6022.6622.1822.2121.472,780,940
05 Mar 201922.9523.0522.6422.8022.042,542,961
04 Mar 201923.1023.2522.9423.0822.312,666,998
01 Mar 201922.5223.1422.4622.8122.053,349,658
28 Feb 201922.2522.4422.2222.3621.612,460,117
27 Feb 201922.0022.6821.8822.5021.753,406,373
26 Feb 201922.5222.5521.5722.0921.355,070,481
25 Feb 201922.5022.8722.3622.7622.002,635,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes