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

Munich - Delayed Quote EUR

PepsiCo Inc (PEP.MU)

Compare
125.56
-0.12
(-0.10%)
At close: April 17 at 5:25:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025123.50125.56123.50125.56125.56-
Apr 16, 2025125.52125.68125.52125.68125.68-
Apr 15, 2025129.02129.02127.64127.64127.64-
Apr 14, 2025127.02129.24126.92129.24129.24269
Apr 11, 2025128.16128.26125.60126.28126.2821
Apr 10, 2025132.82132.82129.54129.54129.5495
Apr 9, 2025125.52127.22125.52127.22127.227
Apr 8, 2025131.74132.90130.42130.42130.429
Apr 7, 2025131.52131.58129.70129.70129.70190
Apr 4, 2025135.66136.14135.66136.14136.14-
Apr 3, 2025135.02138.54135.02138.54138.54-
Apr 2, 2025138.28138.28137.88137.88137.88-
Apr 1, 2025138.52138.52138.40138.40138.40-
Mar 31, 2025137.32140.26137.32140.26140.2610
Mar 28, 2025138.52138.52138.52138.52138.52-
Mar 27, 2025137.74137.74137.74137.74137.74-
Mar 26, 2025135.00138.16135.00138.16138.16-
Mar 25, 2025135.12135.84134.36134.36134.363
Mar 24, 2025134.62135.16134.62135.02135.0230
Mar 21, 2025135.62135.62134.12134.12134.1260
Mar 20, 2025135.86135.86135.62135.62135.62-
Mar 19, 2025136.52136.52135.76135.76135.76-
Mar 18, 2025138.06138.52136.52136.52136.5220
Mar 17, 2025136.52138.22136.52138.22138.22-
Mar 14, 2025137.02137.02136.04136.04136.04-
Mar 13, 2025136.02137.50136.02137.50137.5029
Mar 12, 2025139.66139.66135.38135.38135.38-
Mar 11, 2025142.82142.82139.60139.68139.687
Mar 10, 2025142.38145.24142.28142.28142.2830
Mar 7, 2025 1.1890125 Dividend
Mar 7, 2025141.60143.74141.60143.74143.74-
Mar 6, 2025142.34142.34141.36141.36140.01-
Mar 5, 2025145.54145.54143.08143.48142.108
Mar 4, 2025148.04149.78148.04149.78148.341
Mar 3, 2025148.00148.00147.86147.86146.442
Feb 28, 2025146.02146.88146.02146.88145.47-
Feb 27, 2025144.98145.94144.98145.94144.541
Feb 26, 2025148.96148.96144.50144.50143.115
Feb 25, 2025146.74149.78146.74149.78148.34-
Feb 24, 2025146.02147.60146.02147.60146.19-
Feb 21, 2025141.76144.56141.76144.56143.17-
Feb 20, 2025139.62141.98139.62141.98140.621
Feb 19, 2025138.40139.28138.40139.28137.9458
Feb 18, 2025138.10138.10136.86136.86135.55-
Feb 17, 2025137.98138.56137.98138.14136.8272
Feb 14, 2025138.62138.64137.20137.20135.889
Feb 13, 2025138.80138.80138.66138.66137.33165
Feb 12, 2025140.30140.30139.04139.04137.71-
Feb 11, 2025139.58140.48139.46139.46138.126
Feb 10, 2025140.32140.32138.96138.96137.63-
Feb 7, 2025140.04140.04139.48139.48138.14-
Feb 6, 2025140.26140.26139.20139.20137.87-
Feb 5, 2025138.58138.58137.32138.56137.23175
Feb 4, 2025145.52145.52138.02138.52137.1917
Feb 3, 2025146.04147.58146.04146.68145.2791
Jan 31, 2025146.08146.08145.00145.00143.6121
Jan 30, 2025144.56146.68144.56146.00144.6034
Jan 29, 2025144.06145.42144.02145.42144.0320
Jan 28, 2025147.60147.60146.62146.62145.21-
Jan 27, 2025142.28146.42142.28146.42145.0216
Jan 24, 2025142.02142.02141.84141.84140.48-
Jan 23, 2025142.20142.20142.16142.16140.80-
Jan 22, 2025142.70142.90142.70142.90141.53-
Jan 21, 2025143.52143.52143.38143.38142.01-
Jan 20, 2025144.16145.30144.02144.48143.10105
Jan 17, 2025142.00143.82142.00143.82142.4425
Jan 16, 2025140.54140.98140.54140.96139.618
Jan 15, 2025140.80141.72140.60140.60139.254
Jan 14, 2025141.02141.02139.60139.60138.263
Jan 13, 2025138.88141.38138.88141.38140.02-
Jan 10, 2025142.80142.80139.14139.14137.81-
Jan 9, 2025142.02142.52142.02142.52141.15-
Jan 8, 2025140.52141.20140.52141.20139.85-
Jan 7, 2025140.92141.22140.92141.22139.87-
Jan 6, 2025145.32145.32142.34142.34140.98-
Jan 3, 2025146.52146.52146.42146.42145.02-
Jan 2, 2025147.50147.50147.36147.36145.95-
Dec 30, 2024146.92147.30146.04146.14144.7415
Dec 27, 2024145.90146.64145.90146.64145.23110
Dec 23, 2024146.50146.50144.12144.12142.749
Dec 20, 2024146.16146.28146.16146.28144.88-
Dec 19, 2024147.98148.62146.56147.56146.1559
Dec 18, 2024148.52148.52147.52147.52146.11-
Dec 17, 2024148.12149.18148.12149.14147.7125
Dec 16, 2024150.02150.84150.02150.46149.0243
Dec 13, 2024151.02151.86151.02151.86150.40-
Dec 12, 2024149.08151.34149.08151.34149.89-
Dec 11, 2024151.62151.62151.00151.00149.55-
Dec 10, 2024150.12151.62150.12151.62150.17-
Dec 9, 2024149.56151.30149.56151.30149.85-
Dec 6, 2024 1.1890125 Dividend
Dec 6, 2024150.16150.80150.16150.80149.35-
Dec 5, 2024151.78151.78151.04151.04148.25-
Dec 4, 2024153.64153.64152.22152.22149.415
Dec 3, 2024155.12155.12154.48154.48151.63-
Dec 2, 2024155.06155.06154.92154.92152.06-
Nov 29, 2024153.50154.32153.50154.32151.47-
Nov 28, 2024154.10154.80154.10154.80151.94-
Nov 27, 2024154.26155.26154.26155.26152.39-
Nov 26, 2024155.30155.30154.76154.76151.90-
Nov 25, 2024154.56155.20154.56155.20152.33-
Nov 22, 2024153.02154.58153.02154.58151.72-
Nov 21, 2024150.20152.10150.20152.10149.29-
Nov 20, 2024148.02150.14148.02150.14147.3733
Nov 19, 2024149.52149.52148.12148.12145.38-
Nov 18, 2024151.24151.24151.02151.02148.23-
Nov 15, 2024155.44155.44150.34150.34147.56-
Nov 14, 2024155.82156.64155.82156.64153.75-
Nov 13, 2024154.26154.68154.22154.22151.3724
Nov 12, 2024154.20154.54154.20154.54151.69-
Nov 11, 2024154.12154.20154.12154.20151.35-
Nov 8, 2024152.34153.98152.34153.98151.14-
Nov 7, 2024153.16153.16152.32152.32149.51-
Nov 6, 2024156.52156.52153.60153.60150.767
Nov 5, 2024153.06153.06153.06153.06150.23-
Nov 4, 2024152.52152.52152.02152.02149.21-
Nov 1, 2024152.62152.92152.62152.92150.10-
Oct 31, 2024153.02153.54153.02153.54150.7010
Oct 30, 2024155.02155.02153.90153.90151.06-
Oct 29, 2024156.82156.82155.18155.18152.31-
Oct 28, 2024159.20159.20157.48157.48154.57-
Oct 25, 2024158.88159.76158.88159.76156.81-
Oct 24, 2024159.76160.38159.60159.60156.6529
Oct 23, 2024161.12161.12160.38160.38157.42-
Oct 22, 2024161.22161.22161.18161.18158.20-
Oct 21, 2024160.82161.88160.82161.88158.8910
Oct 18, 2024160.84161.22160.84161.22158.24-
Oct 17, 2024160.52160.84160.52160.84157.87-
Oct 16, 2024161.28161.28160.10160.10157.14-
Oct 15, 2024161.28161.72161.28161.72158.73-
Oct 14, 2024159.86159.96159.86159.96157.01-
Oct 11, 2024157.80158.70157.80158.64155.7117
Oct 10, 2024157.20158.16157.20158.16155.24-
Oct 9, 2024154.68156.76154.68156.76153.86-
Oct 8, 2024152.70154.40150.34154.40151.5511
Oct 7, 2024153.02153.02152.30152.30149.49-
Oct 4, 2024152.76153.00152.76153.00150.17-
Oct 3, 2024153.24153.24152.82152.82150.00-
Oct 2, 2024154.32154.32152.74152.74149.92-
Oct 1, 2024152.20154.34152.20154.34151.496
Sep 30, 2024152.32152.32152.28152.28149.47-
Sep 27, 2024152.08153.54152.08153.54150.70-
Sep 26, 2024152.50152.50152.50152.50149.68-
Sep 25, 2024151.52152.14151.52152.14149.33-
Sep 24, 2024154.60154.60153.30153.30150.47-
Sep 23, 2024153.32155.88153.32155.88153.00-
Sep 20, 2024155.18155.18153.68153.68150.8413
Sep 19, 2024158.00158.00156.98156.98154.08-
Sep 18, 2024158.72158.96158.72158.96156.02-
Sep 17, 2024159.20159.78159.20159.78156.83-
Sep 16, 2024159.28159.28158.68158.68155.75-
Sep 13, 2024159.60159.78159.60159.78156.83-
Sep 12, 2024159.48159.48158.48158.48155.55-
Sep 11, 2024160.18160.18158.70158.70155.77-
Sep 10, 2024161.02161.72161.02161.72158.73-
Sep 9, 2024160.00160.54160.00160.54157.57-
Sep 6, 2024 1.1890125 Dividend
Sep 6, 2024159.54160.02159.54160.02157.06-
Sep 5, 2024160.58161.38160.40160.40156.1115
Sep 4, 2024159.98161.08159.98161.08156.77-
Sep 3, 2024156.72159.64156.72159.64155.373
Sep 2, 2024155.94156.82155.94156.82152.62-
Aug 30, 2024155.36155.52155.36155.52151.36-
Aug 29, 2024156.20156.20156.04156.04151.86-
Aug 28, 2024157.22157.22157.06157.06152.86-
Aug 27, 2024157.52157.52157.32157.32153.11-
Aug 26, 2024157.24157.64157.24157.64153.42-
Aug 23, 2024157.98157.98155.96155.96151.79-
Aug 22, 2024156.82156.82156.82156.82152.62-
Aug 21, 2024157.80157.80157.80157.80153.58-
Aug 20, 2024156.70156.70156.70156.70152.51-
Aug 19, 2024156.02156.36156.02156.36152.184
Aug 16, 2024157.00157.00156.74156.74152.553
Aug 15, 2024157.72157.72157.72157.72153.50-
Aug 14, 2024156.80156.80156.80156.80152.60-
Aug 13, 2024156.62156.62156.62156.62152.43-
Aug 12, 2024157.66157.66157.66157.66153.44-
Aug 9, 2024157.52157.52157.52157.52153.30-
Aug 8, 2024156.82156.82156.82156.82152.62-
Aug 7, 2024158.50158.50158.50158.50154.26-
Aug 6, 2024159.72159.72159.72159.72155.45-
Aug 5, 2024158.26158.26155.14155.14150.9910
Aug 2, 2024160.80160.80160.80160.80156.50-
Aug 1, 2024159.30161.48159.30161.48157.16200
Jul 31, 2024159.68159.68159.68159.68155.41-
Jul 30, 2024159.52159.52159.52159.52155.25-
Jul 29, 2024159.06159.06159.06159.06154.80-
Jul 26, 2024157.58157.58157.58157.58153.36-
Jul 25, 2024155.12155.12155.12155.12150.97-
Jul 24, 2024152.68152.68152.68152.68148.59-
Jul 23, 2024153.62153.62153.62153.62149.51-
Jul 22, 2024155.62155.62155.62155.62151.46-
Jul 19, 2024156.48156.48156.48156.48152.29-
Jul 18, 2024155.56155.56155.56155.56151.40-
Jul 17, 2024150.54150.54150.54150.54146.51-
Jul 16, 2024150.52150.86150.52150.86146.822
Jul 15, 2024153.02153.02153.02153.02148.92-
Jul 12, 2024150.84153.48150.84153.48149.3717
Jul 11, 2024150.70150.70149.46149.46145.468
Jul 10, 2024149.52149.52149.52149.52145.52-
Jul 9, 2024149.72149.72149.72149.72145.71-
Jul 8, 2024151.66151.66151.66151.66147.60-
Jul 5, 2024150.70150.70150.70150.70146.67-
Jul 4, 2024150.00150.00150.00150.00145.99-
Jul 3, 2024152.14152.14152.14152.14148.07-
Jul 2, 2024151.30151.30151.30151.30147.25-
Jul 1, 2024153.52153.52153.44153.44149.3315
Jun 28, 2024155.66155.66155.66155.66151.49-
Jun 27, 2024155.50156.08155.50156.08151.9047
Jun 26, 2024156.22156.22156.22156.22152.04-
Jun 25, 2024156.66156.66156.66156.66152.47-
Jun 24, 2024156.58156.58156.58156.58152.3922
Jun 21, 2024155.66155.66155.66155.66151.49-
Jun 20, 2024155.30155.98155.30155.98151.813
Jun 19, 2024154.86154.86154.86154.86150.72-
Jun 18, 2024154.78154.78154.78154.78150.64-
Jun 17, 2024153.40153.40153.40153.40149.2940
Jun 14, 2024152.12152.12152.12152.12148.05-
Jun 13, 2024151.20151.74151.06151.06147.0222
Jun 12, 2024153.62153.62153.56153.56149.4533
Jun 11, 2024153.90153.90153.90153.90149.78-
Jun 10, 2024158.90158.90158.90158.90154.65-
Jun 7, 2024 1.1890125 Dividend
Jun 7, 2024157.60157.60157.60157.60153.38-
Jun 6, 2024159.32159.32159.32159.32153.74-
Jun 5, 2024160.00160.00160.00160.00154.39-
Jun 4, 2024156.76156.76156.76156.76151.27-
Jun 3, 2024159.52159.52157.60157.60152.0840
May 31, 2024157.20157.20157.20157.20151.69-
May 30, 2024157.54157.54157.54157.54152.02-
May 29, 2024159.36159.36159.36159.36153.78-
May 28, 2024163.66163.66163.66163.66157.93-
May 27, 2024164.24164.24164.24164.24158.494
May 24, 2024166.06166.06165.02165.02159.2430
May 23, 2024168.02168.02168.02168.02162.13-
May 22, 2024166.88166.88166.88166.88161.03-
May 21, 2024165.86165.86165.86165.86160.05-
May 20, 2024167.38167.38167.38167.38161.52-
May 17, 2024168.82168.82168.82168.82162.90-
May 16, 2024164.72164.72164.72164.72158.95-
May 15, 2024165.94165.94165.94165.94160.13-
May 14, 2024167.44167.44165.34165.34159.551
May 13, 2024166.90166.90166.82166.82160.9718
May 10, 2024165.10165.60165.10165.60159.8010
May 9, 2024164.82164.82164.82164.82159.0410
May 8, 2024165.54165.54165.54165.54159.74-
May 7, 2024163.02164.58163.02164.58158.8120
May 6, 2024163.64163.64163.64163.64157.91-
May 3, 2024163.68163.68163.68163.68157.94-
May 2, 2024164.06164.50164.06164.50158.7420
Apr 30, 2024164.34164.34164.06164.06158.3152
Apr 29, 2024163.80163.80163.80163.80158.06-
Apr 26, 2024164.22164.22164.22164.22158.47-
Apr 25, 2024165.66165.66165.66165.66159.86-
Apr 24, 2024159.82159.82159.60159.60154.01150
Apr 23, 2024165.38165.38165.38165.38159.59-
Apr 22, 2024163.48163.48163.48163.48157.75-
Apr 19, 2024160.90162.38160.90162.38156.6914
Apr 18, 2024158.82158.82158.82158.82153.26-
Apr 17, 2024157.62157.62157.62157.62152.10-

Related Tickers

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