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

Cboe UK EUR

PepsiCo, Inc. (PEPD.XC)

116.46
-1.96
(-1.66%)
At close: 2:28:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025116.46116.46116.46116.46116.46150
Apr 28, 2025118.42118.42118.42118.42118.4210
Apr 25, 2025117.04117.04117.04117.04117.0419
Apr 24, 2025123.42123.42123.42123.42123.4260
Apr 23, 2025125.18125.18125.18125.18125.184
Apr 22, 2025125.42125.42125.42125.42125.42-
Apr 17, 2025125.42125.42125.42125.42125.42-
Apr 16, 2025125.42125.42125.42125.42125.4211
Apr 15, 2025128.20128.20128.20128.20128.20-
Apr 14, 2025128.20128.20128.20128.20128.2010
Apr 11, 2025130.64130.64130.64130.64130.64-
Apr 10, 2025130.96130.96130.64130.64130.6467
Apr 9, 2025127.30127.30127.30127.30127.3024
Apr 8, 2025129.96129.96129.96129.96129.96-
Apr 7, 2025129.96129.96129.96129.96129.9622
Apr 4, 2025138.74138.74138.74138.74138.74-
Apr 3, 2025137.46138.74137.46138.74138.7491
Apr 2, 2025141.22141.22141.22141.22141.22-
Apr 1, 2025141.22141.22141.22141.22141.22-
Mar 31, 2025138.22141.22138.22141.22141.2213
Mar 28, 2025134.68134.68134.68134.68134.68-
Mar 27, 2025134.68134.68134.68134.68134.68-
Mar 26, 2025134.68134.68134.68134.68134.68-
Mar 25, 2025134.68134.68134.68134.68134.68-
Mar 24, 2025134.68134.68134.68134.68134.68100
Mar 21, 2025136.68136.68136.68136.68136.68-
Mar 20, 2025136.68136.68136.68136.68136.68-
Mar 19, 2025136.68136.68136.68136.68136.68100
Mar 18, 2025136.88136.90136.88136.90136.90134
Mar 17, 2025136.16136.16136.16136.16136.16-
Mar 14, 2025136.16136.16136.16136.16136.164
Mar 13, 2025140.68140.68140.68140.68140.68-
Mar 12, 2025140.68140.68140.68140.68140.68-
Mar 11, 2025140.68140.68140.68140.68140.6863
Mar 10, 2025142.64145.50142.64145.50145.5035
Mar 7, 2025 1.188335 Dividend
Mar 7, 2025143.12143.22143.12143.22143.22104
Mar 6, 2025147.64147.64147.64147.64146.29-
Mar 5, 2025147.64147.64147.64147.64146.29-
Mar 4, 2025147.64147.64147.64147.64146.29-
Mar 3, 2025147.64147.64147.64147.64146.29-
Feb 28, 2025147.64147.64147.64147.64146.29-
Feb 27, 2025147.64147.64147.64147.64146.29-
Feb 26, 2025147.64147.64147.64147.64146.29-
Feb 25, 2025147.64147.64147.64147.64146.2941
Feb 24, 2025142.16142.16142.16142.16140.86-
Feb 21, 2025142.16142.16142.16142.16140.86100
Feb 20, 2025140.46140.46140.46140.46139.17-
Feb 19, 2025140.46140.46140.46140.46139.17-
Feb 18, 2025140.46140.46140.46140.46139.17-
Feb 17, 2025140.46140.46140.46140.46139.17-
Feb 14, 2025140.46140.46140.46140.46139.17-
Feb 13, 2025140.46140.46140.46140.46139.17-
Feb 12, 2025140.46140.46140.46140.46139.17-
Feb 11, 2025140.46140.46140.46140.46139.17-
Feb 10, 2025140.46140.46140.46140.46139.1756
Feb 7, 2025140.10140.10140.10140.10138.8120
Feb 6, 2025145.10145.10145.10145.10143.77-
Feb 5, 2025145.10145.10145.10145.10143.77-
Feb 4, 2025145.10145.10145.10145.10143.7740
Feb 3, 2025147.18147.18147.18147.18145.8330
Jan 31, 2025145.02145.02145.02145.02143.69-
Jan 30, 2025145.02145.02145.02145.02143.6910
Jan 29, 2025148.00148.00148.00148.00146.64-
Jan 28, 2025148.00148.00148.00148.00146.642
Jan 27, 2025143.18143.18143.18143.18141.87-
Jan 24, 2025143.18143.18143.18143.18141.87-
Jan 23, 2025143.18143.18143.18143.18141.87-
Jan 22, 2025143.18143.18143.18143.18141.871
Jan 21, 2025140.66140.66140.66140.66139.37-
Jan 20, 2025140.66140.66140.66140.66139.37-
Jan 17, 2025140.66140.66140.66140.66139.37-
Jan 16, 2025140.66140.66140.66140.66139.37-
Jan 15, 2025141.18141.18140.66140.66139.3721
Jan 14, 2025140.52140.52140.52140.52139.23-
Jan 13, 2025140.52140.52140.52140.52139.2320
Jan 10, 2025144.00144.00144.00144.00142.68-
Jan 9, 2025144.00144.00144.00144.00142.68-
Jan 8, 2025144.00144.00144.00144.00142.68-
Jan 7, 2025144.00144.00144.00144.00142.68-
Jan 6, 2025144.00144.00144.00144.00142.684
Jan 3, 2025148.10148.10148.10148.10146.74-
Jan 2, 2025148.10148.10148.10148.10146.749
Dec 31, 2024150.84150.84150.84150.84149.46-
Dec 30, 2024150.84150.84150.84150.84149.46-
Dec 27, 2024150.84150.84150.84150.84149.46-
Dec 24, 2024150.84150.84150.84150.84149.46-
Dec 23, 2024150.84150.84150.84150.84149.46-
Dec 20, 2024150.84150.84150.84150.84149.46-
Dec 19, 2024150.84150.84150.84150.84149.46-
Dec 18, 2024150.84150.84150.84150.84149.46-
Dec 17, 2024150.84150.84150.84150.84149.46-
Dec 16, 2024150.84150.84150.84150.84149.46-
Dec 13, 2024150.84150.84150.84150.84149.46-
Dec 12, 2024150.84150.84150.84150.84149.46-
Dec 11, 2024150.84150.84150.84150.84149.46-
Dec 10, 2024150.84150.84150.84150.84149.46-
Dec 9, 2024150.84150.84150.84150.84149.46-
Dec 6, 2024 1.188335 Dividend
Dec 6, 2024150.84150.84150.84150.84149.4620
Dec 5, 2024155.70155.70155.70155.70152.93-
Dec 4, 2024155.70155.70155.70155.70152.93-
Dec 3, 2024155.70155.70155.70155.70152.93-
Dec 2, 2024155.70155.70155.70155.70152.93-
Nov 29, 2024155.70155.70155.70155.70152.93-
Nov 28, 2024155.70155.70155.70155.70152.93-
Nov 27, 2024155.70155.70155.70155.70152.93-
Nov 26, 2024155.70155.70155.70155.70152.93-
Nov 25, 2024155.70155.70155.70155.70152.93-
Nov 22, 2024155.70155.70155.70155.70152.93-
Nov 21, 2024155.70155.70155.70155.70152.93-
Nov 20, 2024155.70155.70155.70155.70152.93-
Nov 19, 2024155.70155.70155.70155.70152.93-
Nov 18, 2024155.70155.70155.70155.70152.93-
Nov 15, 2024155.70155.70155.70155.70152.934
Nov 14, 2024152.80152.80152.80152.80150.08-
Nov 13, 2024152.80152.80152.80152.80150.08-
Nov 12, 2024152.80152.80152.80152.80150.08-
Nov 11, 2024152.80152.80152.80152.80150.08-
Nov 8, 2024152.80152.80152.80152.80150.08-
Nov 7, 2024152.80152.80152.80152.80150.08-
Nov 6, 2024152.80152.80152.80152.80150.08-
Nov 5, 2024152.80152.80152.80152.80150.08-
Nov 4, 2024152.80152.80152.80152.80150.08-
Nov 1, 2024152.80152.80152.80152.80150.08-
Oct 31, 2024152.80152.80152.80152.80150.08-
Oct 30, 2024152.80152.80152.80152.80150.08-
Oct 29, 2024152.80152.80152.80152.80150.08-
Oct 28, 2024152.80152.80152.80152.80150.08-
Oct 25, 2024152.80152.80152.80152.80150.08-
Oct 24, 2024152.80152.80152.80152.80150.08-
Oct 23, 2024152.80152.80152.80152.80150.08-
Oct 22, 2024152.80152.80152.80152.80150.08-
Oct 21, 2024152.80152.80152.80152.80150.08-
Oct 18, 2024152.80152.80152.80152.80150.08-
Oct 17, 2024152.80152.80152.80152.80150.08-
Oct 16, 2024152.80152.80152.80152.80150.08-
Oct 15, 2024152.80152.80152.80152.80150.08-
Oct 14, 2024152.80152.80152.80152.80150.08-
Oct 11, 2024152.80152.80152.80152.80150.08-
Oct 10, 2024152.80152.80152.80152.80150.08-
Oct 9, 2024152.80152.80152.80152.80150.08-
Oct 8, 2024152.80152.80152.80152.80150.08-
Oct 7, 2024152.80152.80152.80152.80150.08-
Oct 4, 2024152.80152.80152.80152.80150.08-
Oct 3, 2024152.80152.80152.80152.80150.0826
Oct 2, 2024160.68160.68160.68160.68157.82-
Oct 1, 2024160.68160.68160.68160.68157.82-
Sep 30, 2024160.68160.68160.68160.68157.82-
Sep 27, 2024160.68160.68160.68160.68157.82-
Sep 26, 2024160.68160.68160.68160.68157.82-
Sep 25, 2024160.68160.68160.68160.68157.82-
Sep 24, 2024160.68160.68160.68160.68157.82-
Sep 23, 2024160.68160.68160.68160.68157.82-
Sep 20, 2024160.68160.68160.68160.68157.82-
Sep 19, 2024160.68160.68160.68160.68157.82-
Sep 18, 2024160.68160.68160.68160.68157.82-
Sep 17, 2024160.68160.68160.68160.68157.82-
Sep 16, 2024160.68160.68160.68160.68157.82-
Sep 13, 2024160.68160.68160.68160.68157.82-
Sep 12, 2024160.68160.68160.68160.68157.82-
Sep 11, 2024160.68160.68160.68160.68157.82-
Sep 10, 2024160.68160.68160.68160.68157.82-
Sep 9, 2024160.68160.68160.68160.68157.8220
Sep 6, 2024 1.188335 Dividend
Sep 6, 2024156.36156.36156.36156.36153.58-
Sep 5, 2024156.36156.36156.36156.36152.25-
Sep 4, 2024156.36156.36156.36156.36152.25-
Sep 3, 2024156.36156.36156.36156.36152.25-
Sep 2, 2024156.36156.36156.36156.36152.25-
Aug 30, 2024156.36156.36156.36156.36152.25-
Aug 29, 2024156.36156.36156.36156.36152.25-
Aug 28, 2024156.36156.36156.36156.36152.25-
Aug 27, 2024156.36156.36156.36156.36152.25-
Aug 23, 2024156.36156.36156.36156.36152.25-
Aug 22, 2024156.36156.36156.36156.36152.25-
Aug 21, 2024156.36156.36156.36156.36152.25-
Aug 20, 2024156.36156.36156.36156.36152.25-
Aug 19, 2024156.36156.36156.36156.36152.25-
Aug 16, 2024156.36156.36156.36156.36152.25-
Aug 15, 2024156.36156.36156.36156.36152.25-
Aug 14, 2024156.36156.36156.36156.36152.25-
Aug 13, 2024156.36156.36156.36156.36152.259
Aug 12, 2024159.70159.70159.70159.70155.50-
Aug 9, 2024159.70159.70159.70159.70155.50-
Aug 8, 2024159.70159.70159.70159.70155.50-
Aug 7, 2024159.70159.70159.70159.70155.50-
Aug 6, 2024159.70159.70159.70159.70155.50-
Aug 5, 2024159.70159.70159.70159.70155.5076
Aug 2, 2024152.10152.10152.10152.10148.10-
Aug 1, 2024152.10152.10152.10152.10148.10-
Jul 31, 2024152.10152.10152.10152.10148.10-
Jul 30, 2024152.10152.10152.10152.10148.10-
Jul 29, 2024152.10152.10152.10152.10148.10-
Jul 26, 2024152.10152.10152.10152.10148.10-
Jul 25, 2024152.10152.10152.10152.10148.10-
Jul 24, 2024152.10152.10152.10152.10148.10-
Jul 23, 2024152.10152.10152.10152.10148.10-
Jul 22, 2024152.10152.10152.10152.10148.10-
Jul 19, 2024152.10152.10152.10152.10148.10-
Jul 18, 2024152.10152.10152.10152.10148.10-
Jul 17, 2024152.10152.10152.10152.10148.10-
Jul 16, 2024152.10152.10152.10152.10148.10-
Jul 15, 2024152.10152.10152.10152.10148.10-
Jul 12, 2024152.10152.10152.10152.10148.10-
Jul 11, 2024152.10152.10152.10152.10148.10-
Jul 10, 2024152.10152.10152.10152.10148.10-
Jul 9, 2024152.10152.10152.10152.10148.10-
Jul 8, 2024152.10152.10152.10152.10148.10129
Jul 5, 2024154.12154.12154.12154.12150.06-
Jul 4, 2024154.12154.12154.12154.12150.06-
Jul 3, 2024154.12154.12154.12154.12150.06-
Jul 2, 2024154.12154.12154.12154.12150.06-
Jul 1, 2024154.12154.12154.12154.12150.0660
Jun 28, 2024156.54156.54156.54156.54152.42-
Jun 27, 2024156.54156.54156.54156.54152.42-
Jun 26, 2024156.54156.54156.54156.54152.4224
Jun 25, 2024151.24151.24151.24151.24147.26-
Jun 24, 2024151.24151.24151.24151.24147.26-
Jun 21, 2024151.24151.24151.24151.24147.26-
Jun 20, 2024151.24151.24151.24151.24147.26-
Jun 19, 2024151.24151.24151.24151.24147.26-
Jun 18, 2024151.24151.24151.24151.24147.26-
Jun 17, 2024151.24151.24151.24151.24147.26-
Jun 14, 2024151.24151.24151.24151.24147.26-
Jun 13, 2024151.24151.24151.24151.24147.2627
Jun 12, 2024163.80163.80163.80163.80159.49-
Jun 11, 2024163.80163.80163.80163.80159.49-
Jun 10, 2024163.80163.80163.80163.80159.49-
Jun 7, 2024 1.188335 Dividend
Jun 7, 2024163.80163.80163.80163.80159.49-
Jun 6, 2024163.80163.80163.80163.80158.17-
Jun 5, 2024163.80163.80163.80163.80158.17-
Jun 4, 2024163.80163.80163.80163.80158.17-
Jun 3, 2024163.80163.80163.80163.80158.17-
May 31, 2024163.80163.80163.80163.80158.17-
May 30, 2024163.80163.80163.80163.80158.17-
May 29, 2024163.80163.80163.80163.80158.17-
May 28, 2024163.80163.80163.80163.80158.17-
May 24, 2024163.80163.80163.80163.80158.17-
May 23, 2024163.80163.80163.80163.80158.17-
May 22, 2024163.80163.80163.80163.80158.17-
May 21, 2024163.80163.80163.80163.80158.17-
May 20, 2024163.80163.80163.80163.80158.17-
May 17, 2024163.80163.80163.80163.80158.17-
May 16, 2024163.80163.80163.80163.80158.17-
May 15, 2024163.80163.80163.80163.80158.17-
May 14, 2024163.80163.80163.80163.80158.17-
May 13, 2024163.80163.80163.80163.80158.17-
May 10, 2024163.80163.80163.80163.80158.17-
May 9, 2024163.80163.80163.80163.80158.17-
May 8, 2024163.80163.80163.80163.80158.17-
May 7, 2024163.80163.80163.80163.80158.17-
May 3, 2024163.80163.80163.80163.80158.17-
May 2, 2024163.80163.80163.80163.80158.1715
May 1, 2024152.16152.16152.16152.16146.93-
Apr 30, 2024152.16152.16152.16152.16146.93-
Apr 29, 2024152.16152.16152.16152.16146.93-