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

Frankfurt - Delayed Quote EUR

PepsiCo, Inc. (PEP.F)

Compare
125.42
+2.26
+(1.84%)
At close: April 17 at 9:56:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025123.76125.90123.52125.42125.426,437
Apr 16, 2025125.50126.58122.82123.16123.16555
Apr 15, 2025128.90130.22127.00127.00127.001,226
Apr 14, 2025127.52129.20126.42129.20129.20419
Apr 11, 2025128.12128.38125.82127.70127.70173
Apr 10, 2025133.18133.60128.30129.08129.08592
Apr 9, 2025126.94132.68124.94132.68132.68493
Apr 8, 2025132.34133.00127.50127.78127.781,851
Apr 7, 2025131.14132.78128.76130.00130.002,888
Apr 4, 2025135.90140.14135.60136.14136.141,270
Apr 3, 2025135.98138.50133.86137.54137.542,027
Apr 2, 2025138.60139.04136.50136.90136.90782
Apr 1, 2025138.30139.44138.22138.72138.72237
Mar 31, 2025137.00141.42137.00138.88138.88583
Mar 28, 2025138.98139.56137.00137.00137.00233
Mar 27, 2025137.36139.20137.36138.38138.38486
Mar 26, 2025135.20138.26134.90138.26138.26937
Mar 25, 2025135.54136.12134.56134.88134.88535
Mar 24, 2025135.22135.30134.02135.04135.04717
Mar 21, 2025135.68136.30134.50134.60134.60192
Mar 20, 2025136.80136.94135.40135.40135.40808
Mar 19, 2025136.50137.30135.00135.68135.681,411
Mar 18, 2025138.44138.56136.88137.04137.04198
Mar 17, 2025137.40138.76135.74138.76138.76954
Mar 14, 2025136.96137.42135.60136.52136.52700
Mar 13, 2025135.86137.66135.86137.08137.08252
Mar 12, 2025140.42140.42135.14136.38136.38898
Mar 11, 2025143.02143.02139.40139.80139.803,246
Mar 10, 2025142.10147.24142.10145.92145.921,293
Mar 7, 2025 1.1890125 Dividend
Mar 7, 2025141.50142.46141.10142.46142.46861
Mar 6, 2025142.12142.82140.78141.64140.29639
Mar 5, 2025145.38145.78143.18143.28141.91790
Mar 4, 2025148.68150.80145.94145.94144.541,129
Mar 3, 2025147.74148.56145.12148.28146.861,987
Feb 28, 2025146.80148.16146.10147.20145.791,695
Feb 27, 2025144.60146.56144.26146.56145.161,278
Feb 26, 2025149.38149.38144.14144.64143.261,452
Feb 25, 2025147.08150.80147.08149.76148.331,831
Feb 24, 2025146.22149.00145.66146.94145.531,715
Feb 21, 2025142.44147.36142.26147.36145.95971
Feb 20, 2025140.16141.98139.70141.98140.621,308
Feb 19, 2025137.78139.50137.78139.50138.171,375
Feb 18, 2025138.26138.26135.96137.58136.261,392
Feb 17, 2025138.46139.00138.02138.26136.942,482
Feb 14, 2025138.40138.98136.66136.80135.491,266
Feb 13, 2025138.60139.08138.00138.24136.92596
Feb 12, 2025140.40140.86138.00138.28136.961,914
Feb 11, 2025139.92140.70138.90140.42139.08573
Feb 10, 2025140.14140.84138.90139.80138.461,141
Feb 7, 2025140.18140.58139.20140.00138.661,208
Feb 6, 2025140.42141.06138.78139.96138.623,168
Feb 5, 2025138.48139.04137.48139.00137.672,043
Feb 4, 2025146.04146.04137.90137.98136.662,842
Feb 3, 2025146.24147.88145.46146.70145.302,072
Jan 31, 2025146.48146.82145.00145.00143.61478
Jan 30, 2025144.32146.10144.32145.04143.65781
Jan 29, 2025143.76145.40143.76145.06143.67748
Jan 28, 2025147.84148.48144.00144.46143.08388
Jan 27, 2025142.54148.02142.28148.02146.601,180
Jan 24, 2025141.92142.12141.62141.94140.58907
Jan 23, 2025142.10143.10141.00141.62140.27446
Jan 22, 2025142.96143.36142.00142.72141.35489
Jan 21, 2025143.98144.04141.86141.86140.501,103
Jan 20, 2025144.16145.44144.16144.78143.391,562
Jan 17, 2025142.08143.98142.08143.98142.60280
Jan 16, 2025140.94142.32140.00142.32140.96928
Jan 15, 2025140.74141.44140.50140.80139.45562
Jan 14, 2025142.22142.22139.50140.04138.70508
Jan 13, 2025139.54142.00139.54142.00140.64981
Jan 10, 2025142.36143.12138.14138.58137.251,533
Jan 9, 2025141.98143.16141.92142.96141.59538
Jan 8, 2025140.86142.18140.50142.18140.82777
Jan 7, 2025140.98142.06140.60140.60139.25632
Jan 6, 2025145.44145.44141.10141.10139.75673
Jan 3, 2025146.26146.44145.90146.12144.72192
Jan 2, 2025147.12148.06146.50146.50145.10297
Dec 30, 2024147.20147.26146.58146.58145.1875
Dec 27, 2024146.06147.16145.68146.86145.46853
Dec 23, 2024146.26147.12143.98144.62143.24294
Dec 20, 2024146.16146.58145.36146.58145.18385
Dec 19, 2024148.12148.46146.70147.34145.93179
Dec 18, 2024148.76148.94147.62148.30146.88782
Dec 17, 2024148.32149.96148.32148.82147.401,102
Dec 16, 2024149.96151.00149.00149.00147.571,210
Dec 13, 2024151.22152.04150.44151.10149.651,617
Dec 12, 2024149.30151.84149.30150.94149.50738
Dec 11, 2024151.56152.28149.00149.00147.57746
Dec 10, 2024150.56151.96149.70151.58150.13759
Dec 9, 2024149.50152.52149.40151.34149.89777
Dec 6, 2024 1.1890125 Dividend
Dec 6, 2024150.18151.06150.00150.00148.57119
Dec 5, 2024151.88152.46150.64151.56148.77619
Dec 4, 2024153.66154.38151.70151.92149.12497
Dec 3, 2024155.24155.24154.70154.86152.01212
Dec 2, 2024155.28156.52155.00155.26152.40461
Nov 29, 2024153.30154.76153.30154.76151.9117
Nov 28, 2024153.98154.82153.98154.68151.83825
Nov 27, 2024154.32156.00153.98154.26151.42371
Nov 26, 2024155.48155.56154.74154.94152.0974
Nov 25, 2024154.94155.34154.50154.88152.03266
Nov 22, 2024152.90154.42152.90154.42151.58107
Nov 21, 2024150.14152.34150.14152.34149.53822
Nov 20, 2024147.78150.88147.78150.88148.10508
Nov 19, 2024149.66151.00147.82148.04145.31672
Nov 18, 2024151.02151.48149.50149.86147.101,053
Nov 15, 2024155.72156.14150.38150.70147.921,357
Nov 14, 2024156.02157.96156.02157.96155.05142
Nov 13, 2024154.60155.50154.16155.50152.64236
Nov 12, 2024154.20155.34154.20155.14152.28161
Nov 11, 2024153.88155.96153.88154.00151.16532
Nov 8, 2024152.10154.72152.10154.08151.24747
Nov 7, 2024153.54153.80151.50152.06149.26512
Nov 6, 2024156.20158.10152.64153.82150.99158
Nov 5, 2024152.64153.36152.50153.36150.53168
Nov 4, 2024152.54152.58151.80152.58149.77250
Nov 1, 2024152.48153.56152.34152.34149.53363
Oct 31, 2024153.18153.74152.80153.74150.91188
Oct 30, 2024154.78155.06152.70152.70149.89354
Oct 29, 2024157.52157.52154.30155.36152.50536
Oct 28, 2024158.90158.90157.00157.08154.19124
Oct 25, 2024158.76160.20158.74160.20157.2564
Oct 24, 2024159.86160.38159.02159.02156.0959
Oct 23, 2024161.64161.88160.22160.58157.621,358
Oct 22, 2024161.50161.64161.10161.24158.2773
Oct 21, 2024161.46163.50160.84162.16159.17513
Oct 18, 2024160.84161.18160.76160.98158.0153
Oct 17, 2024160.48161.38159.98161.38158.41634
Oct 16, 2024161.26161.42160.14160.66157.70260
Oct 15, 2024161.38161.98161.38161.48158.5147
Oct 14, 2024160.38161.22159.80161.22158.25325
Oct 11, 2024157.80160.00157.72160.00157.05756
Oct 10, 2024157.68157.90157.28157.86154.95719
Oct 9, 2024154.70155.46154.70155.46152.6024
Oct 8, 2024152.20154.50150.48154.50151.65505
Oct 7, 2024153.00153.66152.16152.28149.47480
Oct 4, 2024152.76153.30152.76153.30150.4899
Oct 3, 2024153.26153.46152.00152.74149.9329
Oct 2, 2024154.34154.96152.66153.64150.81220
Oct 1, 2024152.88154.30152.88154.30151.4675
Sep 30, 2024152.32153.48152.02152.70149.891,192
Sep 27, 2024152.10153.66152.10152.60149.79924
Sep 26, 2024152.56152.98151.76151.76148.96587
Sep 25, 2024151.84152.66151.84152.28149.4788
Sep 24, 2024154.60154.64152.00152.00149.20208
Sep 23, 2024153.32155.16153.32154.92152.07427
Sep 20, 2024154.66154.98152.50152.72149.911,568
Sep 19, 2024158.48158.48156.80156.80153.911,422
Sep 18, 2024158.72159.52157.00157.00154.11444
Sep 17, 2024159.22160.00159.14159.46156.52111
Sep 16, 2024159.30160.28159.02159.12156.19538
Sep 13, 2024159.60160.18159.42160.04157.09157
Sep 12, 2024159.44160.00159.24159.84156.90312
Sep 11, 2024160.18160.58159.66159.66156.72289
Sep 10, 2024161.02162.24161.02161.54158.56328
Sep 9, 2024160.50161.54160.12161.54158.56570
Sep 6, 2024 1.1890125 Dividend
Sep 6, 2024160.36160.68160.30160.68157.72196
Sep 5, 2024160.64160.96160.50160.50156.2151
Sep 4, 2024160.02160.96159.72160.44156.1571
Sep 3, 2024156.28157.50156.28157.30153.10186
Sep 2, 2024155.82157.56155.16156.82152.63585
Aug 30, 2024155.32156.20155.24155.72151.56181
Aug 29, 2024156.22157.54156.00156.14151.97455
Aug 28, 2024156.82158.32156.82157.54153.338
Aug 27, 2024157.52158.00157.00157.00152.81102
Aug 26, 2024157.98158.12157.46157.96153.74470
Aug 23, 2024157.96158.60155.50156.16151.99221
Aug 22, 2024156.82157.68156.82157.22153.02235
Aug 21, 2024157.78158.42157.00157.00152.81307
Aug 20, 2024156.70157.36156.62157.36153.16349
Aug 19, 2024156.58156.80156.50156.80152.61158
Aug 16, 2024157.02157.48156.66156.66152.48197
Aug 15, 2024157.72158.68156.80156.80152.61127
Aug 14, 2024157.50157.74156.10157.74153.53209
Aug 13, 2024156.62157.46155.30155.38151.23588
Aug 12, 2024158.44158.44156.70156.70152.511,048
Aug 9, 2024157.52158.12157.52157.66153.4528
Aug 8, 2024156.82158.20156.14157.74153.53342
Aug 7, 2024158.48159.40156.98159.40155.14117
Aug 6, 2024159.74160.92157.92157.92153.70200
Aug 5, 2024158.20163.28155.14159.28155.031,123
Aug 2, 2024160.82165.00160.82160.88156.58231
Aug 1, 2024159.26161.00159.26161.00156.70334
Jul 31, 2024159.62160.44159.10159.80155.53258
Jul 30, 2024159.74159.96159.10159.46155.20155
Jul 29, 2024159.68159.78158.04159.78155.51940
Jul 26, 2024157.62158.18157.62158.18153.9693
Jul 25, 2024155.02157.30154.68157.24153.04464
Jul 24, 2024152.84154.14152.84154.14150.021,178
Jul 23, 2024153.62154.78153.34153.52149.42314
Jul 22, 2024156.06156.06154.58154.58150.45381
Jul 19, 2024156.50156.96154.94154.94150.80167
Jul 18, 2024155.18157.38155.04157.38153.1854
Jul 17, 2024150.54155.00150.54155.00150.86502
Jul 16, 2024150.52151.14150.00151.14147.105,485
Jul 15, 2024153.30153.38150.50150.50146.482,698
Jul 12, 2024150.84153.30150.58153.30149.21752
Jul 11, 2024150.70151.78145.46148.38144.42774
Jul 10, 2024149.84150.28149.00149.88145.88316
Jul 9, 2024150.12150.64149.54149.70145.701,675
Jul 8, 2024151.66152.00150.00150.32146.31346
Jul 5, 2024150.68151.52150.30151.52147.47237
Jul 4, 2024150.98152.38150.98151.18147.14221
Jul 3, 2024152.14152.40150.00150.98146.95416
Jul 2, 2024151.32152.54151.32152.02147.96188
Jul 1, 2024153.42153.94151.70151.70147.65713
Jun 28, 2024155.68155.80154.68154.68150.5517
Jun 27, 2024155.96155.96154.96155.54151.39445
Jun 26, 2024156.56156.66155.74156.48152.30184
Jun 25, 2024156.60157.46156.34156.34152.16847
Jun 24, 2024156.28156.58156.00156.42152.24340
Jun 21, 2024155.66157.92155.66157.92153.7066
Jun 20, 2024155.30155.82154.98155.82151.66151
Jun 19, 2024154.86156.48154.84155.68151.52237
Jun 18, 2024154.76155.34154.20154.90150.76350
Jun 17, 2024153.38154.34152.42154.34150.22320
Jun 14, 2024152.56153.62152.32153.22149.13218
Jun 13, 2024151.62152.26150.00151.50147.45386
Jun 12, 2024153.62153.98150.02150.36146.34960
Jun 11, 2024153.80154.92153.04153.58149.48332
Jun 10, 2024158.84159.52154.90154.90150.76359
Jun 7, 2024 1.1890125 Dividend
Jun 7, 2024157.58159.36157.58159.36155.10301
Jun 6, 2024159.42160.20159.00159.00153.43271
Jun 5, 2024160.18160.18158.44159.32153.7491
Jun 4, 2024157.14159.86157.14159.86154.26168
Jun 3, 2024159.84159.96157.66157.84152.32516
May 31, 2024157.66157.94156.96156.96151.47287
May 30, 2024158.00158.50157.50157.52152.01282
May 29, 2024159.40159.58158.36158.36152.82272
May 28, 2024163.64164.22158.14159.04153.47198
May 27, 2024164.02164.60163.84164.08158.34322
May 24, 2024166.02166.12164.98165.06159.28395
May 23, 2024168.02168.34166.14166.14160.32870
May 22, 2024167.18167.42166.66166.66160.83244
May 21, 2024165.80166.68165.32166.68160.85941
May 20, 2024167.88167.88166.60166.78160.9489
May 17, 2024168.82169.26167.94167.94162.06352
May 16, 2024164.80167.70164.80167.70161.8366
May 15, 2024165.94166.14164.88164.88159.1147
May 14, 2024167.92168.04166.00166.00160.19134
May 13, 2024167.18167.84166.96167.02161.17311
May 10, 2024165.10167.10165.10167.10161.25270
May 9, 2024164.82165.48164.82165.12159.3426
May 8, 2024165.54165.54165.32165.38159.5910
May 7, 2024163.02163.28163.02163.28157.5680
May 6, 2024163.64163.84163.10163.10157.39132
May 3, 2024163.68164.06162.72163.12157.41144
May 2, 2024164.50164.50164.02164.50158.74191
Apr 30, 2024164.36164.76164.30164.30158.5526
Apr 29, 2024164.20164.44163.64163.90158.16111
Apr 26, 2024164.50165.44163.06164.92159.151,522
Apr 25, 2024165.64166.38165.00165.36159.57224
Apr 24, 2024159.82160.24157.00157.00151.50234
Apr 23, 2024165.52165.52160.04161.66156.00510
Apr 22, 2024163.88166.00163.42166.00160.19253
Apr 19, 2024160.96162.64160.96162.64156.95348
Apr 18, 2024158.84161.10158.84160.52154.90259
Apr 17, 2024157.62158.66157.62158.66153.11103

Related Tickers

7NF.MU Nongfu Spring Co Ltd
4.0800
+0.49%
 
7NF.HM Nongfu Spring Co Ltd
4.0800
+0.49%
 
7NF.DU Nongfu Spring Co Ltd
4.0800
+2.00%
 
7NF.BE Nongfu Spring Co Ltd
4.1200
+1.48%
 
MNST.VI Monster Beverage Corporation
51.44
-1.06%
 
CCC3.F The Coca-Cola Company
64.33
+1.39%
 
KO.VI The Coca-Cola Company
64.09
+0.28%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
96.50
+1.84%
 
KDP Keurig Dr Pepper Inc.
35.40
+0.83%
 
MNST Monster Beverage Corporation
58.41
+0.79%