Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

PepsiCo Inc (PEP.DU)

Compare
123.56
-1.96
(-1.56%)
At close: April 17 at 8:10:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025123.56123.56123.56123.56123.56-
Apr 16, 2025125.52125.52125.52125.52125.52-
Apr 15, 2025128.72128.72128.72128.72128.72-
Apr 14, 2025127.00127.00126.86126.86126.8625
Apr 11, 2025128.22128.22127.74127.74127.74160
Apr 10, 2025132.76132.76132.76132.76132.76-
Apr 9, 2025125.62125.62125.62125.62125.62-
Apr 8, 2025131.72131.72131.72131.72131.72-
Apr 7, 2025129.12132.60129.12131.40131.40254
Apr 4, 2025135.66139.76135.66139.76139.7615
Apr 3, 2025135.04137.12135.04137.12137.127
Apr 2, 2025138.26138.26138.26138.26138.26-
Apr 1, 2025138.50138.50138.50138.50138.50-
Mar 31, 2025137.28137.28137.28137.28137.28-
Mar 28, 2025138.50138.50138.50138.50138.50-
Mar 27, 2025137.78138.30137.78138.30138.3030
Mar 26, 2025135.02135.02135.02135.02135.02-
Mar 25, 2025135.12135.12135.12135.12135.12-
Mar 24, 2025134.62134.62134.62134.62134.62-
Mar 21, 2025135.90135.90135.90135.90135.90-
Mar 20, 2025135.88136.88135.88136.88136.8810
Mar 19, 2025136.50136.50136.50136.50136.50-
Mar 18, 2025138.04138.04135.94135.94135.9414
Mar 17, 2025136.58138.58136.58138.58138.5815
Mar 14, 2025137.00137.00137.00137.00137.00-
Mar 13, 2025135.86136.88135.86136.88136.8835
Mar 12, 2025139.72139.72139.72139.72139.72-
Mar 11, 2025142.74142.74142.74142.74142.74-
Mar 10, 2025142.28142.28142.28142.28142.28-
Mar 7, 2025 1.1890125 Dividend
Mar 7, 2025141.62141.62141.62141.62141.62-
Mar 6, 2025142.34142.34140.90140.90139.5420
Mar 5, 2025145.50145.50143.96143.96142.5814
Mar 4, 2025148.00148.98148.00148.98147.5510
Mar 3, 2025147.34147.34144.64144.64143.251
Feb 28, 2025146.02147.16146.02147.16145.74346
Feb 27, 2025144.50146.26144.50146.26144.8530
Feb 26, 2025149.58149.58149.58149.58148.148
Feb 25, 2025146.82146.82146.82146.82145.41-
Feb 24, 2025145.60148.88145.60148.88147.4545
Feb 21, 2025141.74141.74141.74141.74140.38-
Feb 20, 2025139.60139.60139.60139.60138.26-
Feb 19, 2025138.38138.38138.38138.38137.05-
Feb 18, 2025138.08138.08135.88135.88134.5740
Feb 17, 2025138.08138.44138.00138.44137.1129
Feb 14, 2025138.44138.44138.20138.20136.8710
Feb 13, 2025138.78138.78138.78138.78137.45-
Feb 12, 2025140.28140.58140.28140.58139.2321
Feb 11, 2025139.72140.00139.72140.00138.6510
Feb 10, 2025140.30140.30140.30140.30138.95-
Feb 7, 2025140.02140.40140.02140.40139.0520
Feb 6, 2025140.24140.24140.24140.24138.89-
Feb 5, 2025138.32138.32137.90137.90136.5748
Feb 4, 2025145.50145.50141.86141.86140.50100
Feb 3, 2025145.66145.66145.66145.66144.2632
Jan 31, 2025146.06146.06146.06146.06144.66-
Jan 30, 2025144.54145.00144.54145.00143.6114
Jan 29, 2025144.04144.04144.04144.04142.65-
Jan 28, 2025147.58147.58147.58147.58146.16-
Jan 27, 2025141.86145.06141.86145.06143.6650
Jan 24, 2025142.00142.00142.00142.00140.63-
Jan 23, 2025142.16142.50142.16142.50141.1310
Jan 22, 2025142.60142.60142.60142.60141.23-
Jan 21, 2025143.50143.52143.00143.52142.14145
Jan 20, 2025144.14144.88144.14144.88143.491
Jan 17, 2025141.98142.58141.98142.58141.2118
Jan 16, 2025140.60140.80140.60140.60139.2528
Jan 15, 2025140.80141.38140.80141.38140.0215
Jan 14, 2025141.58141.58140.74140.74139.39173
Jan 13, 2025139.52139.98139.52139.98138.6335
Jan 10, 2025143.40143.40139.52139.52138.1821
Jan 9, 2025142.00142.00142.00142.00140.63-
Jan 8, 2025140.50140.60140.50140.60139.25-
Jan 7, 2025140.98141.12140.98141.12139.7666
Jan 6, 2025145.30145.30145.30145.30143.90-
Jan 3, 2025146.50146.50146.50146.50145.09-
Jan 2, 2025147.48147.48147.48147.48146.06-
Dec 30, 2024147.00147.58146.60146.60145.1927
Dec 27, 2024145.88145.88145.88145.88144.48-
Dec 23, 2024146.68146.68146.68146.68145.27-
Dec 20, 2024146.16146.16145.68145.68144.282
Dec 19, 2024148.12148.12148.12148.12146.70-
Dec 18, 2024148.50148.50148.48148.48147.055
Dec 17, 2024148.10148.10148.10148.10146.68-
Dec 16, 2024150.02150.58150.02150.58149.1370
Dec 13, 2024151.02151.02151.02151.02149.57-
Dec 12, 2024149.36151.54149.36151.54150.086
Dec 11, 2024151.70151.70151.70151.70150.24-
Dec 10, 2024150.12150.12150.12150.12148.68-
Dec 9, 2024149.54151.92149.54151.92150.466
Dec 6, 2024 1.1890125 Dividend
Dec 6, 2024150.18150.68150.18150.68149.23100
Dec 5, 2024151.60151.60151.60151.60148.80-
Dec 4, 2024153.64153.64153.64153.64150.80-
Dec 3, 2024155.22155.22154.50154.50151.6530
Dec 2, 2024155.04155.04155.04155.04152.18-
Nov 29, 2024153.46153.46153.46153.46150.63-
Nov 28, 2024154.10154.10154.10154.10151.25-
Nov 27, 2024154.24154.24154.24154.24151.39-
Nov 26, 2024155.32155.32155.32155.32152.45-
Nov 25, 2024154.74154.74154.74154.74151.88-
Nov 22, 2024152.68152.68152.68152.68149.86-
Nov 21, 2024150.18150.18150.18150.18147.41-
Nov 20, 2024148.00148.00148.00148.00145.27-
Nov 19, 2024149.52149.52148.40148.40145.666
Nov 18, 2024151.00151.00151.00151.00148.21-
Nov 15, 2024155.44155.44155.44155.44152.57-
Nov 14, 2024155.80155.80155.80155.80152.92-
Nov 13, 2024154.26154.94154.26154.94152.084
Nov 12, 2024154.18155.50154.18155.50152.635
Nov 11, 2024154.00154.92154.00154.92152.0615
Nov 8, 2024152.34152.34152.34152.34149.53-
Nov 7, 2024153.10153.64153.10153.64150.80230
Nov 6, 2024156.50156.50156.06156.06153.1822
Nov 5, 2024153.02153.02153.02153.02150.19-
Nov 4, 2024152.42152.42152.42152.42149.60-
Nov 1, 2024152.62152.62152.62152.62149.80-
Oct 31, 2024153.00153.00153.00153.00150.1720
Oct 30, 2024155.00155.00155.00155.00152.14-
Oct 29, 2024156.80156.80156.00156.00153.121
Oct 28, 2024159.18159.18159.18159.18156.24-
Oct 25, 2024158.66158.66158.66158.66155.73-
Oct 24, 2024159.74159.74159.74159.74156.79-
Oct 23, 2024161.10161.10161.10161.10158.12-
Oct 22, 2024161.20161.20161.20161.20158.22-
Oct 21, 2024160.80161.16160.80161.16158.182
Oct 18, 2024160.82160.82160.82160.82157.85-
Oct 17, 2024160.50160.50160.50160.50157.54-
Oct 16, 2024161.26161.26161.26161.26158.28-
Oct 15, 2024161.26161.26161.26161.26158.28-
Oct 14, 2024159.84159.84159.84159.84156.89-
Oct 11, 2024157.78157.78157.78157.78154.87-
Oct 10, 2024157.18157.18157.18157.18154.28-
Oct 9, 2024154.66158.06154.66156.96154.0640
Oct 8, 2024152.18152.18152.18152.18149.37-
Oct 7, 2024153.00153.00153.00153.00150.17-
Oct 4, 2024152.76153.18152.76153.18150.356
Oct 3, 2024153.26153.26152.56152.56149.74-
Oct 2, 2024154.30154.30154.30154.30151.45-
Oct 1, 2024152.20153.98152.20153.98151.1410
Sep 30, 2024152.30152.30152.30152.30149.49-
Sep 27, 2024152.06152.06152.06152.06149.25-
Sep 26, 2024152.48152.48152.48152.48149.66-
Sep 25, 2024151.50151.50151.50151.50148.70-
Sep 24, 2024154.58154.58154.58154.58151.73-
Sep 23, 2024153.30153.30153.30153.30150.47-
Sep 20, 2024154.58154.58154.58154.58151.73-
Sep 19, 2024157.98157.98157.98157.98155.06-
Sep 18, 2024158.70158.70158.70158.70155.77-
Sep 17, 2024159.20159.76158.74158.74155.81126
Sep 16, 2024159.44159.44159.44159.44156.50-
Sep 13, 2024159.56159.56159.56159.56156.61-
Sep 12, 2024159.44159.44159.44159.44156.50-
Sep 11, 2024160.18160.18160.18160.18157.22-
Sep 10, 2024161.00161.98161.00161.98158.994
Sep 9, 2024160.24160.24160.24160.24157.2846
Sep 6, 2024 1.1890125 Dividend
Sep 6, 2024159.30159.30159.30159.30156.36-
Sep 5, 2024160.56160.56160.56160.56156.26-
Sep 4, 2024159.96159.96159.96159.96155.68-
Sep 3, 2024156.66156.66156.66156.66152.47-
Sep 2, 2024155.80158.66155.80158.66154.42105
Aug 30, 2024155.76155.76155.76155.76151.59-
Aug 29, 2024156.16156.16156.16156.16151.98-
Aug 28, 2024157.20157.20157.20157.20152.99-
Aug 27, 2024157.52157.52157.52157.52153.31-
Aug 26, 2024157.16157.16157.16157.16152.96-
Aug 23, 2024157.94157.94157.94157.94153.71-
Aug 22, 2024156.86157.62156.86157.16152.9625
Aug 21, 2024157.80158.36157.80158.36154.1250
Aug 20, 2024156.68156.68156.68156.68152.49-
Aug 19, 2024156.00156.52156.00156.52152.3313
Aug 16, 2024156.94156.94156.94156.94152.74-
Aug 15, 2024157.72157.72157.72157.72153.50-
Aug 14, 2024156.68156.68156.68156.68152.49-
Aug 13, 2024156.60156.60156.60156.60152.41-
Aug 12, 2024157.64157.64157.64157.64153.42-
Aug 9, 2024157.40157.40157.40157.40153.19-
Aug 8, 2024157.02158.18157.02158.18153.951
Aug 7, 2024158.76158.76158.76158.76154.51-
Aug 6, 2024159.62159.98159.62159.98155.7010
Aug 5, 2024158.60162.72158.60160.34156.05323
Aug 2, 2024160.80160.80160.80160.80156.50-
Aug 1, 2024159.16159.16159.16159.16154.90-
Jul 31, 2024159.62159.62159.62159.62155.35-
Jul 30, 2024159.68159.68159.68159.68155.41-
Jul 29, 2024159.04159.04159.04159.04154.79-
Jul 26, 2024157.76157.76157.76157.76153.54-
Jul 25, 2024155.10155.10155.10155.10150.95-
Jul 24, 2024152.82152.82152.82152.82148.73-
Jul 23, 2024153.60153.60153.60153.60149.49-
Jul 22, 2024155.64155.64155.64155.64151.48-
Jul 19, 2024156.44156.44156.44156.44152.25-
Jul 18, 2024155.16155.16155.16155.16151.01-
Jul 17, 2024150.50150.50150.50150.50146.47-
Jul 16, 2024150.50150.50150.50150.50146.47-
Jul 15, 2024152.88153.40152.88153.40149.303
Jul 12, 2024150.84150.84150.84150.84146.80-
Jul 11, 2024150.70150.70148.16148.16144.2020
Jul 10, 2024149.50149.50149.50149.50145.50-
Jul 9, 2024149.76149.76149.76149.76145.75-
Jul 8, 2024151.66151.66151.66151.66147.60-
Jul 5, 2024150.66150.66150.66150.66146.63-
Jul 4, 2024150.28150.28150.28150.28146.26-
Jul 3, 2024152.52152.52152.52152.52148.44-
Jul 2, 2024151.30151.30151.30151.30147.25-
Jul 1, 2024153.50153.50152.94152.94148.859
Jun 28, 2024155.60155.60155.60155.60151.44-
Jun 27, 2024155.48155.48155.48155.48151.32-
Jun 26, 2024156.28156.28156.28156.28152.10-
Jun 25, 2024156.66156.66156.66156.66152.47-
Jun 24, 2024156.28156.28156.28156.28152.10-
Jun 21, 2024155.62155.62155.62155.62151.46-
Jun 20, 2024155.28155.28155.28155.28151.13-
Jun 19, 2024154.82154.82154.82154.82150.68-
Jun 18, 2024154.74154.74154.74154.74150.60-
Jun 17, 2024153.14153.14153.14153.14149.04-
Jun 14, 2024152.08152.08152.08152.08148.01-
Jun 13, 2024151.16151.16151.16151.16147.12-
Jun 12, 2024153.28153.28153.28153.28149.18-
Jun 11, 2024153.78153.78153.78153.78149.67-
Jun 10, 2024158.90158.90158.90158.90154.65-
Jun 7, 2024 1.1890125 Dividend
Jun 7, 2024157.58157.58157.58157.58153.36-
Jun 6, 2024159.42159.42159.42159.42153.84-
Jun 5, 2024159.96159.96159.96159.96154.36-
Jun 4, 2024156.68156.68156.68156.68151.19-
Jun 3, 2024159.50159.50159.50159.50153.91-
May 31, 2024157.44157.44157.44157.44151.93-
May 30, 2024157.50157.50157.50157.50151.98-
May 29, 2024159.32159.32159.32159.32153.74-
May 28, 2024163.62163.62163.62163.62157.89-
May 27, 2024164.00164.00164.00164.00158.26-
May 24, 2024166.02166.02166.02166.02160.21-
May 23, 2024168.00168.00167.46167.50161.6323
May 22, 2024166.86166.86166.86166.86161.02-
May 21, 2024165.84166.96165.84166.96161.1110
May 20, 2024167.38167.38165.56165.56159.76-
May 17, 2024168.82168.82168.82168.82162.91-
May 16, 2024164.80165.20164.80165.02159.24133
May 15, 2024165.90165.90165.90165.90160.09-
May 14, 2024167.40167.40167.40167.40161.54-
May 13, 2024166.88166.88166.88166.88161.04-
May 10, 2024165.06165.58165.06165.58159.7830
May 9, 2024164.76164.76164.68164.68158.91-
May 8, 2024165.52165.52165.52165.52159.72-
May 7, 2024163.16163.16163.16163.16157.45-
May 6, 2024163.62163.62163.62163.62157.89-
May 3, 2024163.64163.64163.64163.64157.91-
May 2, 2024163.98163.98163.98163.98158.24-
Apr 30, 2024164.36164.36164.36164.36158.60-
Apr 29, 2024163.72163.72163.72163.72157.99-
Apr 26, 2024164.48164.48164.48164.48158.72-
Apr 25, 2024165.66165.66165.66165.66159.86-
Apr 24, 2024159.78160.18159.78160.18154.571
Apr 23, 2024165.48165.48160.82160.82155.194
Apr 22, 2024163.44163.44163.44163.44157.72-
Apr 19, 2024160.74160.74160.74160.74155.11-
Apr 18, 2024158.82158.82158.82158.82153.26-
Apr 17, 2024157.62157.62157.62157.62152.10-

Related Tickers

7NF.HM Nongfu Spring Co Ltd
4.0800
+0.49%
 
7NF.DU Nongfu Spring Co Ltd
4.0800
+2.00%
 
7NF.MU Nongfu Spring Co Ltd
4.0800
+0.49%
 
7NF.BE Nongfu Spring Co Ltd
4.1200
+1.48%