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

Hamburg - Delayed Quote EUR

PepsiCo Inc (PEP.HM)

Compare
125.54
+0.78
+(0.63%)
At close: April 17 at 5:25:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025123.48125.54123.48125.54125.5457
Apr 16, 2025125.76125.76124.76124.76124.7630
Apr 15, 2025128.70128.70127.66127.66127.66-
Apr 14, 2025127.02128.00127.02128.00128.00-
Apr 11, 2025128.14128.14125.64125.64125.64-
Apr 10, 2025132.88132.88129.52129.52129.5280
Apr 9, 2025126.90126.90126.70126.70126.708
Apr 8, 2025131.74132.16131.74132.16132.168
Apr 7, 2025131.24133.10129.12131.84131.84298
Apr 4, 2025135.66137.00135.66136.46136.4615
Apr 3, 2025135.04138.56135.04138.56138.56-
Apr 2, 2025138.26138.26137.72137.72137.72-
Apr 1, 2025138.52138.52138.22138.22138.22-
Mar 31, 2025137.32140.38137.32140.38140.38-
Mar 28, 2025138.52139.08138.52138.86138.8671
Mar 27, 2025137.74139.18137.74138.44138.4441
Mar 26, 2025135.00137.28135.00137.28137.2832
Mar 25, 2025135.12135.40134.70135.40135.4017
Mar 24, 2025134.78134.88134.78134.88134.88-
Mar 21, 2025135.62135.62135.10135.10135.10-
Mar 20, 2025135.84136.78135.68135.68135.685
Mar 19, 2025136.52136.74135.48135.76135.7644
Mar 18, 2025138.06138.06136.30136.30136.3010
Mar 17, 2025136.96138.14136.00137.98137.9811
Mar 14, 2025136.96136.96136.02136.02136.025
Mar 13, 2025136.02137.86136.02136.90136.9011
Mar 12, 2025139.70139.70135.18135.78135.7815
Mar 11, 2025142.82142.82139.54139.54139.5439
Mar 10, 2025142.38146.88142.38146.88146.8826
Mar 7, 2025 1.1890125 Dividend
Mar 7, 2025141.62143.66141.62143.66143.66-
Mar 6, 2025142.34142.34141.36142.16140.8162
Mar 5, 2025145.52145.52143.08143.16141.8077
Mar 4, 2025148.14149.84146.26146.26144.8711
Mar 3, 2025147.34147.88147.34147.88146.47-
Feb 28, 2025146.66147.00146.66147.00145.604
Feb 27, 2025144.52146.42144.52146.42145.022
Feb 26, 2025149.06149.06144.62144.62143.242
Feb 25, 2025146.82149.76146.82149.76148.3327
Feb 24, 2025146.02147.90146.02147.90146.49-
Feb 21, 2025141.76144.42141.76144.42143.04-
Feb 20, 2025139.84141.60139.84141.60140.25-
Feb 19, 2025137.78139.22137.78139.22137.89-
Feb 18, 2025138.10138.10136.82137.06135.75122
Feb 17, 2025138.42138.68138.16138.16136.8469
Feb 14, 2025138.56138.56137.90137.90136.59116
Feb 13, 2025138.80138.94138.64138.64137.3210
Feb 12, 2025140.30140.30139.02139.02137.692
Feb 11, 2025139.56140.28139.36140.06138.73397
Feb 10, 2025140.32140.32138.98138.98137.6652
Feb 7, 2025140.04140.04139.48139.48138.15-
Feb 6, 2025140.26140.66139.00139.00137.6836
Feb 5, 2025138.46138.68137.66138.48137.1662
Feb 4, 2025145.76145.78137.96137.96136.65667
Feb 3, 2025146.50146.50145.68146.10144.71310
Jan 31, 2025146.08146.08145.26145.26143.88-
Jan 30, 2025144.56145.96144.56145.96144.57170
Jan 29, 2025144.06145.62144.06145.62144.2318
Jan 28, 2025147.60148.18146.62146.62145.224
Jan 27, 2025141.88146.16141.88146.16144.776
Jan 24, 2025142.02142.02141.78141.78140.43-
Jan 23, 2025142.20142.40142.00142.28140.92187
Jan 22, 2025142.70142.96142.70142.96141.60-
Jan 21, 2025143.62143.62143.28143.38142.01100
Jan 20, 2025144.16144.16144.02144.02142.65-
Jan 17, 2025142.78143.84142.78143.84142.4711
Jan 16, 2025140.56140.96140.56140.96139.62-
Jan 15, 2025140.80140.80140.48140.48139.14-
Jan 14, 2025141.02141.02139.58139.90138.577
Jan 13, 2025140.20141.40139.98141.40140.053
Jan 10, 2025142.78142.78139.16139.16137.83-
Jan 9, 2025142.44142.52142.44142.52141.1631
Jan 8, 2025140.50141.26140.50141.22139.8712
Jan 7, 2025140.92141.22140.92141.22139.87-
Jan 6, 2025145.32145.32141.90141.90140.5538
Jan 3, 2025146.52146.52146.26146.26144.875
Jan 2, 2025147.50147.90147.32147.32145.924
Dec 30, 2024147.28147.28147.28147.28145.8870
Dec 27, 2024145.88146.92145.68146.66145.2670
Dec 23, 2024146.68147.08144.88144.88143.5024
Dec 20, 2024146.16147.26146.16147.26145.8635
Dec 19, 2024147.88147.88147.70147.70146.29-
Dec 18, 2024148.52149.00147.50147.50146.0915
Dec 17, 2024148.12149.32148.12149.32147.907
Dec 16, 2024150.02151.04149.20149.20147.78212
Dec 13, 2024151.02151.70151.02151.70150.25-
Dec 12, 2024149.08151.44149.08151.34149.9045
Dec 11, 2024151.72151.72151.00151.00149.56-
Dec 10, 2024150.10151.64150.10151.64150.19-
Dec 9, 2024149.68151.22149.68151.22149.78-
Dec 6, 2024 1.1890125 Dividend
Dec 6, 2024150.16150.82150.16150.82149.38-
Dec 5, 2024151.80151.80150.92150.92148.14-
Dec 4, 2024153.64154.16152.30152.30149.4930
Dec 3, 2024155.12155.12154.48154.48151.63-
Dec 2, 2024155.06155.06154.88154.88152.03-
Nov 29, 2024153.50154.32153.50154.32151.48-
Nov 28, 2024154.10154.80154.10154.80151.95-
Nov 27, 2024154.26155.28154.10155.28152.42293
Nov 26, 2024155.30155.30154.80154.80151.95-
Nov 25, 2024154.54155.22154.54155.22152.36-
Nov 22, 2024152.78154.56152.78154.56151.71-
Nov 21, 2024150.20152.08150.20152.08149.28-
Nov 20, 2024148.02149.94148.02149.94147.18-
Nov 19, 2024149.52149.62148.12148.12145.39118
Nov 18, 2024151.70151.70150.98150.98148.203
Nov 15, 2024155.42155.42150.34150.34147.57-
Nov 14, 2024155.82156.68155.82156.68153.79-
Nov 13, 2024154.26154.26154.24154.24151.40-
Nov 12, 2024154.20154.52154.20154.52151.67-
Nov 11, 2024154.02154.02154.02154.02151.18-
Nov 8, 2024152.34153.98152.34153.98151.14-
Nov 7, 2024153.16153.16152.26152.26149.45-
Nov 6, 2024156.52156.52153.60153.60150.77-
Nov 5, 2024153.08153.08153.02153.02150.20-
Nov 4, 2024152.42152.42152.02152.02149.22-
Nov 1, 2024152.62152.94152.62152.94150.12-
Oct 31, 2024153.02153.54153.02153.54150.71-
Oct 30, 2024155.02155.02153.90153.90151.06-
Oct 29, 2024156.82156.82155.18155.18152.32-
Oct 28, 2024159.22159.22157.46157.46154.56-
Oct 25, 2024158.86159.78158.86159.78156.84-
Oct 24, 2024159.76159.76159.64159.64156.70-
Oct 23, 2024161.12161.12160.42160.42157.46-
Oct 22, 2024161.22161.60161.22161.60158.625
Oct 21, 2024160.82161.88160.82161.88158.90-
Oct 18, 2024160.86161.24160.86161.24158.27-
Oct 17, 2024160.52161.44160.52160.60157.6442
Oct 16, 2024161.26161.26160.20160.20157.25-
Oct 15, 2024161.28161.90161.28161.90158.92-
Oct 14, 2024159.86160.20159.86160.06157.113
Oct 11, 2024157.80158.52157.80158.52155.60-
Oct 10, 2024157.22158.10157.22158.10155.19-
Oct 9, 2024154.76156.78154.76156.78153.8922
Oct 8, 2024152.20154.36152.20154.36151.52-
Oct 7, 2024153.40153.40152.28152.28149.4720
Oct 4, 2024152.76153.02152.76153.02150.20-
Oct 3, 2024153.24153.24152.84152.84150.02-
Oct 2, 2024154.32154.32152.70152.70149.89-
Oct 1, 2024152.22154.04152.22154.04151.202
Sep 30, 2024152.32152.32152.32152.32149.51-
Sep 27, 2024152.08153.62152.08153.62150.7910
Sep 26, 2024152.46152.46151.70151.70148.913
Sep 25, 2024151.32152.08151.32152.08149.28-
Sep 24, 2024154.60154.66153.38153.38150.55230
Sep 23, 2024153.98156.00153.98156.00153.1310
Sep 20, 2024154.00154.00153.76153.76150.93-
Sep 19, 2024158.00158.00156.78156.78153.8914
Sep 18, 2024158.72158.96158.72158.96156.03-
Sep 17, 2024159.22159.82159.22159.82156.88-
Sep 16, 2024159.28159.28158.66158.66155.74-
Sep 13, 2024159.58159.76159.58159.76156.82-
Sep 12, 2024159.42160.18158.36158.36155.44156
Sep 11, 2024160.88160.88158.78158.78155.8510
Sep 10, 2024161.02161.62161.02161.62158.64-
Sep 9, 2024160.00160.82160.00160.58157.6280
Sep 6, 2024 1.1890125 Dividend
Sep 6, 2024159.56160.42159.56160.10157.155
Sep 5, 2024160.62160.62160.22160.58156.294
Sep 4, 2024160.02161.06160.02161.06156.76-
Sep 3, 2024156.32159.46156.32159.46155.20-
Sep 2, 2024155.96156.82155.96156.82152.63-
Aug 30, 2024155.34155.62155.34155.62151.46-
Aug 29, 2024156.20156.20155.98155.98151.81-
Aug 28, 2024156.82156.82156.82156.82152.63-
Aug 27, 2024157.52157.52157.26157.26153.06-
Aug 26, 2024157.20157.64157.20157.64153.43-
Aug 23, 2024157.96158.18155.90155.90151.74126
Aug 22, 2024156.80157.70156.80157.70153.494
Aug 21, 2024157.78157.78157.22157.22153.022
Aug 20, 2024156.68156.68156.68156.68152.50-
Aug 19, 2024156.02156.02156.02156.02151.85-
Aug 16, 2024157.02157.02157.02157.02152.83-
Aug 15, 2024157.72157.72157.72157.72153.51-
Aug 14, 2024156.80156.80156.42156.42152.2410
Aug 13, 2024156.62156.62156.62156.62152.44-
Aug 12, 2024157.66157.66157.66157.66153.45-
Aug 9, 2024157.52157.52157.52157.52153.31-
Aug 8, 2024157.02157.02157.02157.02152.83-
Aug 7, 2024158.50159.70158.50159.70155.433
Aug 6, 2024159.64159.64159.64159.64155.38-
Aug 5, 2024158.68158.68158.68158.68154.44-
Aug 2, 2024160.82160.82160.82160.82156.53-
Aug 1, 2024159.34160.20159.34160.20155.921
Jul 31, 2024159.70159.70159.70159.70155.43-
Jul 30, 2024159.52159.68159.34159.68155.42110
Jul 29, 2024159.04159.48159.04159.48155.223
Jul 26, 2024157.60158.40157.60158.40154.173
Jul 25, 2024155.08155.08155.08155.08150.94-
Jul 24, 2024152.68152.68152.68152.68148.60-
Jul 23, 2024153.62153.62153.62153.62149.52-
Jul 22, 2024155.62155.62155.62155.62151.46-
Jul 19, 2024156.48156.48156.48156.48152.30-
Jul 18, 2024155.18155.18155.18155.18151.04-
Jul 17, 2024150.52150.52150.52150.52146.50-
Jul 16, 2024150.52150.52150.52150.52146.50-
Jul 15, 2024153.32153.98153.32153.98149.878
Jul 12, 2024150.84150.84150.84150.84146.81-
Jul 11, 2024150.70150.70147.60147.60143.6620
Jul 10, 2024149.52150.54149.52150.54146.527
Jul 9, 2024149.76149.76149.50149.50145.517
Jul 8, 2024151.66151.66151.66151.66147.61-
Jul 5, 2024150.68150.78150.42150.78146.7528
Jul 4, 2024150.00150.00150.00150.00145.99-
Jul 3, 2024152.32152.32152.00152.00147.94100
Jul 2, 2024151.32151.32151.32151.32147.28-
Jul 1, 2024153.12154.86153.12154.86150.726
Jun 28, 2024155.70155.70155.70155.70151.54-
Jun 27, 2024155.50155.50155.50155.50151.35-
Jun 26, 2024156.22156.22156.22156.22152.05-
Jun 25, 2024156.98156.98156.98156.98152.796
Jun 24, 2024156.28156.28156.28156.28152.11-
Jun 21, 2024155.66156.02155.66156.02151.85180
Jun 20, 2024155.30155.30155.30155.30151.15-
Jun 19, 2024154.48155.40153.52153.52149.42120
Jun 18, 2024154.76154.76154.76154.76150.63-
Jun 17, 2024153.02153.34153.02153.34149.2433
Jun 14, 2024152.10152.94152.10152.94148.862
Jun 13, 2024151.20151.20150.00150.00145.9920
Jun 12, 2024153.62153.62153.62153.62149.52-
Jun 11, 2024153.98153.98153.98153.98149.872
Jun 10, 2024158.90158.90158.90158.90154.66-
Jun 7, 2024 1.1890125 Dividend
Jun 7, 2024157.60157.60157.60157.60153.39-
Jun 6, 2024159.32159.88159.32159.88154.2920
Jun 5, 2024160.00160.00160.00160.00154.41-
Jun 4, 2024157.02157.02157.02157.02151.53-
Jun 3, 2024159.52159.52159.26159.26153.6913
May 31, 2024157.44157.44157.44157.44151.94-
May 30, 2024158.00158.00158.00158.00152.481
May 29, 2024159.40159.40159.40159.40153.83-
May 28, 2024163.64163.64163.64163.64157.92-
May 27, 2024164.02164.02164.02164.02158.29-
May 24, 2024166.04166.04166.04166.04160.24-
May 23, 2024168.02168.02168.02168.02162.15-
May 22, 2024166.86167.28166.86167.28161.4315
May 21, 2024165.90165.90165.90165.90160.10-
May 20, 2024167.48167.48167.48167.48161.63-
May 17, 2024168.70169.48168.70169.32163.4026
May 16, 2024164.72166.62164.72166.62160.805
May 15, 2024165.94165.94165.94165.94160.14-
May 14, 2024167.42167.42167.42167.42161.571
May 13, 2024166.90166.90166.90166.90161.07-
May 10, 2024165.10165.10165.10165.10159.33-
May 9, 2024164.82164.82164.82164.82159.06-
May 8, 2024165.54165.54165.54165.54159.75-
May 7, 2024163.16163.16163.16163.16157.46-
May 6, 2024163.64163.64163.64163.64157.92-
May 3, 2024163.68163.68163.54163.54157.8215
May 2, 2024164.06164.06164.06164.06158.33-
Apr 30, 2024164.40164.40164.40164.40158.65-
Apr 29, 2024163.80163.80163.80163.80158.07-
Apr 26, 2024164.50165.38164.50164.80159.0473
Apr 25, 2024166.12166.12166.12166.12160.3110
Apr 24, 2024159.82160.20159.68159.68154.106
Apr 23, 2024165.36165.36165.36165.36159.58-
Apr 22, 2024163.44163.44163.30163.30157.597
Apr 19, 2024160.98160.98160.98160.98155.35-
Apr 18, 2024158.84158.84158.84158.84153.29-
Apr 17, 2024157.62157.62157.62157.62152.11-