XETRA - Delayed Quote EUR

PepsiCo, Inc. (PEP.DE)

Compare
147.94
+0.90
+(0.61%)
At close: March 3 at 5:35:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 3, 2025147.88147.94143.90147.94147.948,550
Feb 28, 2025145.18148.58145.18147.04147.043,001
Feb 27, 2025144.88146.14143.94145.84145.843,437
Feb 26, 2025149.10149.10144.38144.38144.384,144
Feb 25, 2025147.70150.32146.64150.00150.003,452
Feb 24, 2025146.30149.28145.48147.60147.608,997
Feb 21, 2025142.36144.86141.92144.86144.863,003
Feb 20, 2025140.12141.98138.90141.52141.525,597
Feb 19, 2025137.96139.58137.88139.42139.424,222
Feb 18, 2025139.00139.00135.72137.12137.1216,165
Feb 17, 2025138.80139.02138.00138.30138.306,772
Feb 14, 2025138.66139.24137.70137.78137.7812,541
Feb 13, 2025138.86139.74137.80138.74138.743,854
Feb 12, 2025140.56141.22138.80139.20139.203,257
Feb 11, 2025139.80140.70138.98140.06140.062,741
Feb 10, 2025139.56139.56139.56139.56139.56-
Feb 7, 2025140.04140.52138.98139.56139.561,678
Feb 6, 2025140.60141.92138.92139.38139.3811,596
Feb 5, 2025138.80138.80137.22138.68138.684,262
Feb 4, 2025145.60146.56138.10138.34138.3411,893
Feb 3, 2025147.02147.38145.20146.24146.248,470
Jan 31, 2025146.22146.60145.40145.44145.442,135
Jan 30, 2025145.00146.12144.72145.26145.261,499
Jan 29, 2025144.00145.92144.00145.92145.921,428
Jan 28, 2025147.82148.64146.20146.56146.562,158
Jan 27, 2025142.70146.84142.18146.72146.723,631
Jan 24, 2025142.04142.04142.04142.04142.04-
Jan 23, 2025142.30143.10141.10142.04142.042,650
Jan 22, 2025142.42143.40141.90143.32143.324,084
Jan 21, 2025143.70143.70143.70143.70143.70-
Jan 20, 2025144.60145.24143.52143.70143.702,460
Jan 17, 2025142.08144.38142.02143.44143.441,836
Jan 16, 2025141.00141.96139.96141.14141.141,596
Jan 15, 2025140.96142.00140.38140.90140.902,354
Jan 14, 2025141.24141.70139.62140.08140.082,309
Jan 13, 2025139.90141.66139.38141.28141.282,361
Jan 10, 2025143.06143.34138.84138.84138.844,117
Jan 9, 2025142.02143.12142.00142.50142.501,993
Jan 8, 2025141.12141.86140.74141.44141.442,093
Jan 7, 2025141.50142.72140.80141.22141.223,213
Jan 6, 2025145.26145.32141.88142.18142.183,101
Jan 3, 2025146.62146.76145.50146.54146.543,059
Jan 2, 2025147.66148.50147.04147.82147.822,306
Dec 30, 2024147.26147.36146.00146.58146.582,003
Dec 27, 2024146.48147.26145.26146.74146.742,107
Dec 23, 2024147.04147.52144.68144.68144.681,932
Dec 20, 2024146.02146.82145.00146.44146.4422,862
Dec 19, 2024148.22148.76146.78147.38147.38754
Dec 18, 2024148.88149.16147.50147.92147.921,083
Dec 17, 2024149.10150.82147.16149.06149.061,489
Dec 16, 2024151.04151.08150.20150.48150.48-
Dec 13, 2024150.80152.00149.80151.80151.801,624
Dec 12, 2024149.78152.22149.50151.26151.26993
Dec 11, 2024152.32152.62151.28151.28151.281,444
Dec 10, 2024151.02151.02151.02151.02151.02-
Dec 9, 2024149.70152.42148.70151.02151.024,527
Dec 6, 2024 1.29 Dividend
Dec 6, 2024150.98151.92150.36150.72150.722,359
Dec 5, 2024152.08152.94150.62151.70150.353,474
Dec 4, 2024154.78154.78151.50152.24150.881,995
Dec 3, 2024156.32156.32153.66154.66153.282,812
Dec 2, 2024156.98156.98154.46155.24153.851,131
Nov 29, 2024154.00154.72153.02154.52153.14946
Nov 28, 2024155.08155.08155.08155.08153.69-
Nov 27, 2024154.38156.38153.78155.08153.691,342
Nov 26, 2024155.56156.28154.46154.80153.421,294
Nov 25, 2024154.60154.60154.60154.60153.22-
Nov 22, 2024153.14154.98152.80154.60153.22998
Nov 21, 2024150.96152.34150.50152.02150.661,072
Nov 20, 2024148.50150.18148.28150.18148.841,924
Nov 19, 2024149.94151.22147.32148.64147.313,559
Nov 18, 2024150.80151.64149.54151.30149.952,416
Nov 15, 2024156.56156.56150.38150.44149.101,709
Nov 14, 2024155.88157.04155.30156.90155.508,287
Nov 13, 2024155.40155.40153.24154.50153.12910
Nov 12, 2024154.66155.40153.64154.34152.96949
Nov 11, 2024155.16155.88154.18154.32152.94494
Nov 8, 2024153.86154.08152.10154.08152.702,930
Nov 7, 2024153.16153.70151.48152.20150.841,717
Nov 6, 2024157.12157.86152.46154.00152.623,024
Nov 5, 2024153.40153.40152.00153.30151.93403
Nov 4, 2024151.82152.88151.82152.00150.64642
Nov 1, 2024153.30153.30152.38153.02151.651,894
Oct 31, 2024153.86153.88152.70153.56152.191,090
Oct 30, 2024155.40155.40153.62153.84152.47782
Oct 29, 2024157.44157.74155.02155.02153.641,278
Oct 28, 2024159.38159.68157.32157.42156.011,222
Oct 25, 2024158.78160.30158.78159.88158.45273
Oct 24, 2024159.64160.36159.06159.72158.29630
Oct 23, 2024161.52161.86160.26160.36158.93210
Oct 22, 2024161.96161.96160.84161.36159.92179
Oct 21, 2024161.10163.00160.78161.68160.24701
Oct 18, 2024160.66161.38159.18161.32159.881,264
Oct 17, 2024161.24162.20159.66160.98159.541,042
Oct 16, 2024161.54161.74159.90160.20158.771,182
Oct 15, 2024162.08162.08160.76161.92160.47737
Oct 14, 2024160.08160.44159.16160.12158.692,014
Oct 11, 2024157.22159.00157.18158.72157.302,591
Oct 10, 2024157.48158.44156.52158.12156.711,572
Oct 9, 2024155.50157.06154.46157.06155.66934
Oct 8, 2024152.68154.66150.32154.66153.284,019
Oct 7, 2024153.14154.08151.88152.10150.742,052
Oct 4, 2024152.78153.50152.60153.06151.69631
Oct 3, 2024153.96153.96151.64153.06151.69924
Oct 2, 2024155.22155.22152.80153.22151.853,132
Oct 1, 2024152.98155.00152.80154.14152.761,230
Sep 30, 2024152.06153.50152.00152.56151.20787
Sep 27, 2024151.98153.78151.22153.54152.17950
Sep 26, 2024151.52152.72151.50151.86150.501,525
Sep 25, 2024151.88152.90151.34152.10150.74847
Sep 24, 2024155.16155.46153.00153.62152.25684
Sep 23, 2024153.98156.28153.48156.00154.61798
Sep 20, 2024154.84155.24153.66153.66152.29830
Sep 19, 2024158.00158.26157.00157.10155.70838
Sep 18, 2024159.00159.92158.00159.28157.86176
Sep 17, 2024159.02160.26158.66159.78158.35789
Sep 16, 2024160.48160.98158.72158.72157.30828
Sep 13, 2024159.56163.12159.50160.10158.677,608
Sep 12, 2024159.52159.80157.70158.44157.02410
Sep 11, 2024160.60161.68158.50158.82157.40617
Sep 10, 2024161.06162.48160.62162.48161.03300
Sep 9, 2024160.38161.60159.50161.60160.16694
Sep 6, 2024 1.29 Dividend
Sep 6, 2024160.66161.22158.98158.98157.56632
Sep 5, 2024160.58162.32159.12159.12156.36547
Sep 4, 2024158.88162.40158.88161.32158.52888
Sep 3, 2024157.94159.82155.44159.82157.04591
Sep 2, 2024156.98157.96155.44157.96155.22988
Aug 30, 2024156.96156.96155.30155.44152.741,254
Aug 29, 2024156.94157.64155.60156.00153.291,108
Aug 28, 2024157.54158.08156.84156.84154.12281
Aug 27, 2024157.92158.46157.24157.48154.741,721
Aug 26, 2024157.10158.18157.10157.82155.08569
Aug 23, 2024158.16158.68155.24155.96153.251,340
Aug 22, 2024157.46157.98157.00157.98155.24524
Aug 21, 2024158.52159.06157.60157.72154.983,158
Aug 20, 2024157.16157.34155.56157.10154.37509
Aug 19, 2024156.54156.88156.08156.88154.15545
Aug 16, 2024157.90157.90155.78156.62153.90803
Aug 15, 2024158.92159.00157.16157.32154.59508
Aug 14, 2024157.38157.44155.84157.28154.551,841
Aug 13, 2024156.80156.80155.60156.56153.84215
Aug 12, 2024158.88158.88157.28157.28154.55551
Aug 9, 2024157.84158.30156.38156.68153.96363
Aug 8, 2024156.22158.82156.06157.84155.10811
Aug 7, 2024159.20159.22157.32158.88156.122,016
Aug 6, 2024159.20161.24158.84159.60156.831,509
Aug 5, 2024157.98164.00155.32159.94157.168,817
Aug 2, 2024161.80165.20159.62159.62156.852,480
Aug 1, 2024159.90161.24159.18161.24158.441,775
Jul 31, 2024159.70161.00159.50160.78157.991,161
Jul 30, 2024159.10159.90158.86159.58156.81988
Jul 29, 2024158.78159.70158.32158.94156.181,694
Jul 26, 2024157.38158.66157.20158.50155.75477
Jul 25, 2024155.02160.00155.00157.24154.511,487
Jul 24, 2024153.44154.04152.14153.38150.72470
Jul 23, 2024154.08155.06153.70153.82151.15614
Jul 22, 2024155.42155.94154.64154.88152.19613
Jul 19, 2024155.14157.60155.14155.34152.641,212
Jul 18, 2024155.00158.12155.00158.12155.372,852
Jul 17, 2024150.90154.54150.02153.48150.815,777
Jul 16, 2024150.70151.62150.00150.34147.733,853
Jul 15, 2024152.98153.52150.84150.90148.281,786
Jul 12, 2024151.00153.44150.34153.36150.701,979
Jul 11, 2024151.50152.24145.00150.72148.1013,073
Jul 10, 2024149.88150.54148.50150.02147.413,291
Jul 9, 2024150.48150.88149.60149.76147.164,209
Jul 8, 2024152.26152.26150.22150.22147.612,057
Jul 5, 2024151.02151.24150.34151.08148.464,352
Jul 4, 2024150.36153.56149.98151.46148.833,322
Jul 3, 2024152.32152.46150.00150.36147.752,029
Jul 2, 2024151.88152.80151.64152.22149.581,409
Jul 1, 2024154.04154.24152.32152.54149.891,677
Jun 28, 2024155.28156.10154.26154.26151.58797
Jun 27, 2024156.26156.26154.94155.08152.39890
Jun 26, 2024156.38156.78154.72156.02153.313,545
Jun 25, 2024157.24157.78156.36156.36153.641,368
Jun 24, 2024156.14157.92156.00156.44153.721,178
Jun 21, 2024155.32158.00155.32156.60153.881,737
Jun 20, 2024155.44155.94154.02155.94153.231,864
Jun 19, 2024155.96156.72154.64154.64151.95659
Jun 18, 2024154.68155.46153.84154.56151.881,754
Jun 17, 2024154.74154.74152.34154.08151.401,601
Jun 14, 2024152.38153.46152.38153.46150.793,082
Jun 13, 2024151.76152.08149.90151.32148.691,940
Jun 12, 2024153.98154.06150.92150.92148.301,174
Jun 11, 2024154.66155.40152.02153.88151.215,989
Jun 10, 2024159.80159.80154.48154.82152.131,075
Jun 7, 2024 1.29 Dividend
Jun 7, 2024159.18159.28157.94159.18156.413,371
Jun 6, 2024161.08161.08158.92160.26156.142,771
Jun 5, 2024160.18161.26158.20161.26157.12623
Jun 4, 2024157.92159.32157.30158.84154.761,257
Jun 3, 2024160.26162.06157.70157.70153.651,982
May 31, 2024158.36158.36156.28156.70152.681,257
May 30, 2024158.34159.72156.46158.08154.021,366
May 29, 2024158.68159.70158.58159.10155.01763
May 28, 2024164.02164.50158.62158.96154.881,541
May 27, 2024165.72165.72163.88164.02159.81202
May 24, 2024166.24167.22164.24164.74160.511,885
May 23, 2024168.48168.50166.08167.32163.021,561
May 22, 2024167.04167.84166.16167.36163.06469
May 21, 2024166.16167.22165.28166.32162.052,150
May 20, 2024167.80168.10166.08166.64162.36410
May 17, 2024168.22169.32167.84168.20163.881,003
May 16, 2024165.38167.20164.86167.20162.911,056
May 15, 2024166.14166.44165.12165.48161.23880
May 14, 2024167.04168.02165.34165.34161.09572
May 13, 2024167.02167.70166.62167.28162.981,619
May 10, 2024165.66166.40164.90166.40162.13425
May 9, 2024164.80165.42164.56164.96160.72519
May 8, 2024165.64166.06165.38166.04161.78253
May 7, 2024163.24164.84163.24164.24160.02252
May 6, 2024163.52163.84162.90162.90158.72795
May 3, 2024163.64163.64162.42162.80158.621,254
May 2, 2024164.28164.70163.40164.00159.79845
Apr 30, 2024164.78164.78163.40163.66159.46340
Apr 29, 2024164.54164.58163.66163.82159.611,595
Apr 26, 2024164.74166.00162.32165.30161.06886
Apr 25, 2024164.92168.46164.92165.44161.193,631
Apr 24, 2024160.10163.04157.00163.04158.852,919
Apr 23, 2024165.00165.90159.16161.26157.125,590
Apr 22, 2024163.14165.36162.62165.02160.78919
Apr 19, 2024161.60162.22160.20161.56157.411,495
Apr 18, 2024159.12161.26158.90160.10155.99944
Apr 17, 2024157.82159.08157.40158.16154.10773
Apr 16, 2024157.42158.68156.96158.68154.611,544
Apr 15, 2024158.48158.70157.02157.70153.651,531
Apr 12, 2024157.28158.64157.28157.82153.77753
Apr 11, 2024157.68157.98156.72156.74152.711,078
Apr 10, 2024157.02158.00156.40156.40152.381,670
Apr 9, 2024156.26156.62155.32156.12152.111,042
Apr 8, 2024156.70156.70155.74156.26152.25708
Apr 5, 2024156.38157.52155.70156.42152.40883
Apr 4, 2024156.90157.58156.22157.58153.53789
Apr 3, 2024159.30159.30156.88157.14153.101,521
Apr 2, 2024161.42161.44160.00160.40156.282,103
Mar 28, 2024160.90162.78160.56162.54158.37800
Mar 27, 2024159.60161.32159.26160.26156.141,772
Mar 26, 2024158.74159.40158.50159.10155.012,308
Mar 25, 2024159.00159.68158.56159.44155.352,281
Mar 22, 2024159.06159.90159.06159.34155.25808
Mar 21, 2024157.02159.20157.02158.98154.901,348
Mar 20, 2024158.22159.54157.84157.84153.79888
Mar 19, 2024157.50158.78157.40157.68153.631,761
Mar 18, 2024152.96157.86152.48157.86153.812,083
Mar 15, 2024151.44151.88150.44151.20147.321,699
Mar 14, 2024151.78152.32150.68152.04148.141,434
Mar 13, 2024150.72151.64150.36151.64147.75557
Mar 12, 2024151.00151.60150.72150.72146.851,039
Mar 11, 2024149.40151.08149.02150.08146.233,369
Mar 8, 2024149.38149.70148.00149.70145.86848
Mar 7, 2024149.82150.06149.00149.36145.521,163
Mar 6, 2024149.52150.14148.80149.84145.994,760
Mar 5, 2024152.16152.84150.70150.70146.831,024
Mar 4, 2024151.20151.96150.74151.96148.061,820

Related Tickers

CCC3.DE The Coca-Cola Company
68.25
+0.35%
 
TIPCO.BK Tipco Foods Public Company Limited
9.95
0.00%
 
48K.F Kofola CeskoSlovensko a.s.
16.90
-4.79%
 
48K.SG Kofola CeskoSlovensko a.s.
16.30
-2.98%
 
CCC3.F The Coca-Cola Company
69.00
+1.35%
 
COLA.NE The Coca-Cola Company
26.05
+1.36%
 
KOFOL.PR Kofola CeskoSlovensko a.s.
421.00
-2.09%
 
CCEP Coca-Cola Europacific Partners PLC
86.92
+0.77%
 
FIZZ National Beverage Corp.
40.41
+1.46%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%