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

XETRA - Delayed Quote EUR

Pernod Ricard SA (PER.DE)

Compare
91.34
+0.16
+(0.18%)
As of 2:36:27 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202592.9892.9889.5491.3491.34449
Apr 10, 202591.9892.5691.1891.1891.1893
Apr 9, 202587.6889.9887.6888.7088.70445
Apr 8, 202587.7890.0087.3289.2689.26407
Apr 7, 202584.2088.9884.2087.4887.482,734
Apr 4, 202590.8091.7488.0088.8488.84687
Apr 3, 202593.3893.3889.5489.9089.90549
Apr 2, 202592.1893.3492.1893.3493.34237
Apr 1, 202592.1492.1490.9292.0692.06292
Mar 31, 202592.1092.2091.4891.4891.48625
Mar 28, 202591.1694.9291.1694.2094.201,408
Mar 27, 202592.0292.1491.6091.8891.88433
Mar 26, 202593.0093.0091.6092.2092.201,287
Mar 25, 202594.5895.5693.1493.1493.14453
Mar 24, 202595.1495.1495.1495.1495.14-
Mar 21, 202596.0096.0095.1495.1495.14314
Mar 20, 202597.1897.3896.4697.1897.18859
Mar 19, 202597.1897.6096.6497.0697.06201
Mar 18, 202597.5097.9097.3097.9097.90134
Mar 17, 202595.9696.9495.9696.6896.68379
Mar 14, 202596.7497.2495.9496.1696.16442
Mar 13, 202599.7499.7496.0096.0696.062,447
Mar 12, 2025101.40102.45100.25100.25100.25384
Mar 11, 2025104.20104.30100.70100.70100.70342
Mar 10, 2025103.25104.40102.70103.80103.80181
Mar 7, 2025103.90103.90100.80102.45102.45387
Mar 6, 2025105.00105.00103.00103.85103.85257
Mar 5, 2025103.10105.10103.10103.90103.901,257
Mar 4, 2025103.15103.30101.95103.30103.3060
Mar 3, 2025103.05104.20102.35103.85103.85135
Feb 28, 2025101.80103.35101.80103.25103.251,260
Feb 27, 202599.00100.6599.00100.65100.65457
Feb 26, 202599.48100.9599.18100.95100.95550
Feb 25, 202598.6099.0698.6098.9298.9293
Feb 24, 202599.7699.7698.1899.0899.08700
Feb 21, 202598.0099.1698.0098.9698.9618
Feb 20, 202597.6697.7496.1096.6696.66277
Feb 19, 202597.9697.9697.1497.4097.40200
Feb 18, 202599.5299.5299.5299.5299.52-
Feb 17, 202598.2899.5297.6099.5299.52833
Feb 14, 202599.2299.2298.7098.8298.82498
Feb 13, 202599.04100.7598.5099.2299.222,278
Feb 12, 202599.1299.4098.2898.3498.341,573
Feb 11, 202598.4898.5297.9497.9497.94450
Feb 10, 2025100.80100.80100.80100.80100.80-
Feb 7, 2025103.80104.10100.45100.80100.801,768
Feb 6, 2025105.15106.05104.95105.70105.7067
Feb 5, 2025104.60104.60102.30102.30102.30230
Feb 4, 2025106.00106.60105.00106.10106.10641
Feb 3, 2025106.85108.40106.85107.75107.75304
Jan 31, 2025110.15110.45110.10110.40110.40335
Jan 30, 2025108.60110.55108.60110.20110.20114
Jan 29, 2025109.85110.10109.05109.05109.05178
Jan 28, 2025111.40112.65111.40111.45111.451,432
Jan 27, 2025110.05111.00110.05111.00111.00141
Jan 24, 2025105.90105.90105.90105.90105.90-
Jan 23, 2025105.75106.70105.70105.90105.90267
Jan 22, 2025106.80106.85105.90105.90105.90666
Jan 21, 2025107.60107.60107.60107.60107.60-
Jan 20, 2025107.60107.60107.60107.60107.60-
Jan 17, 2025105.55107.60105.55107.60107.601,098
Jan 16, 2025104.90105.25103.80104.20104.20124
Jan 15, 2025104.40104.40102.90102.90102.90351
Jan 14, 2025106.70107.00104.15104.25104.25148
Jan 13, 2025104.60104.80104.50104.80104.8058
Jan 10, 2025107.70108.00107.70107.70107.7054
Jan 9, 2025106.95109.30106.95109.30109.308
Jan 8, 2025108.70108.70108.70108.70108.70-
Jan 7, 2025108.55109.05108.55108.70108.70130
Jan 6, 2025105.30108.45104.50108.45108.451,082
Jan 3, 2025107.80107.80105.10105.30105.30545
Jan 2, 2025109.20109.20107.55108.50108.5062
Dec 30, 2024109.40109.40109.40109.40109.40-
Dec 27, 2024107.90109.40107.90109.40109.4099
Dec 23, 2024107.35107.70106.40107.70107.70314
Dec 20, 2024107.00108.45106.95108.05108.052,625
Dec 19, 2024107.65108.50107.65108.50108.5071
Dec 18, 2024111.25111.25107.70108.20108.201,761
Dec 17, 2024111.20111.35110.45111.25111.25216
Dec 16, 2024112.65112.80112.15112.15112.15421
Dec 13, 2024113.30114.45113.30113.95113.9593
Dec 12, 2024113.35113.45112.00112.00112.0081
Dec 11, 2024111.75112.05111.20111.20111.2078
Dec 10, 2024111.80111.80111.80111.80111.80-
Dec 9, 2024110.70111.80110.50111.80111.80866
Dec 6, 2024107.55108.80107.55108.60108.601,115
Dec 5, 2024104.55107.40104.15107.35107.35972
Dec 4, 2024106.00106.00104.65104.65104.65227
Dec 3, 2024106.45106.45105.65105.65105.65153
Dec 2, 2024104.90106.00104.80105.50105.50162
Nov 29, 2024105.80105.90104.00105.00105.00251
Nov 28, 2024106.00106.00106.00106.00106.00-
Nov 27, 2024105.30106.00105.30106.00106.0010
Nov 26, 2024105.05107.05105.00105.55105.55155
Nov 25, 2024 2.35 Dividend
Nov 25, 2024107.00107.00107.00107.00107.00-
Nov 22, 2024107.35107.55106.80107.00104.6543
Nov 21, 2024107.20107.20106.90107.10104.7562
Nov 20, 2024109.50109.50107.95108.10105.73229
Nov 19, 2024108.70109.10108.00109.10106.7053
Nov 18, 2024108.95108.95108.95108.95106.56-
Nov 15, 2024110.55111.15108.95108.95106.56309
Nov 14, 2024110.85110.85110.85110.85108.42-
Nov 13, 2024109.75111.10108.50109.45107.05627
Nov 12, 2024111.45112.15110.60110.60108.17410
Nov 11, 2024113.40113.95113.05113.35110.86470
Nov 8, 2024113.35113.80112.65112.65110.18179
Nov 7, 2024111.80113.05111.65113.00110.521,320
Nov 6, 2024112.70114.45109.15109.35106.955,493
Nov 5, 2024114.95114.95113.25113.25110.761,512
Nov 4, 2024115.15116.10115.00115.40112.87618
Nov 1, 2024114.55115.50114.55115.50112.96146
Oct 31, 2024115.40115.40114.15114.15111.6454
Oct 30, 2024121.05121.05117.75117.75115.162,936
Oct 29, 2024124.35124.65122.60122.60119.91231
Oct 28, 2024124.45124.45123.40124.45121.72381
Oct 25, 2024122.90123.75122.90123.40120.69139
Oct 24, 2024125.00126.30124.40124.50121.7798
Oct 23, 2024126.90126.90124.75125.25122.50189
Oct 22, 2024126.00126.85126.00126.85124.0660
Oct 21, 2024127.05128.55126.10126.10123.33355
Oct 18, 2024126.35128.50126.35127.50124.7097
Oct 17, 2024123.30126.15123.30125.95123.181,463
Oct 16, 2024122.55123.90122.40123.45120.74126
Oct 15, 2024125.80125.80124.55124.55121.8117
Oct 14, 2024126.05126.05124.95125.55122.79125
Oct 11, 2024125.40126.85125.40126.40123.62152
Oct 10, 2024125.70126.15124.80126.15123.38171
Oct 9, 2024126.10126.50126.10126.50123.7210
Oct 8, 2024127.75127.75125.80126.40123.62307
Oct 7, 2024131.40132.15131.40131.75128.867
Oct 4, 2024133.10133.10131.15131.15128.27804
Oct 3, 2024134.00134.00132.90132.90129.9820
Oct 2, 2024134.00135.30134.00135.30132.3366
Oct 1, 2024135.60136.00134.45134.45131.50181
Sep 30, 2024138.60140.35135.55135.85132.87454
Sep 27, 2024138.45139.30138.45139.30136.24168
Sep 26, 2024133.25137.10133.25137.10134.092,498
Sep 25, 2024130.55130.55129.25129.30126.4623
Sep 24, 2024132.15132.15130.10130.10127.24642
Sep 23, 2024127.40128.15125.85128.15125.34135
Sep 20, 2024128.00128.10127.70127.70124.9087
Sep 19, 2024127.10129.20126.60128.75125.92150
Sep 18, 2024125.00125.00124.35124.35121.6240
Sep 17, 2024127.60128.00126.30126.30123.5390
Sep 16, 2024125.55126.70125.40126.70123.9215
Sep 13, 2024127.70127.70126.20126.20123.4340
Sep 12, 2024129.10129.45128.95129.35126.51255
Sep 11, 2024125.50126.70125.50126.70123.9230
Sep 10, 2024123.70124.50123.70124.50121.77186
Sep 9, 2024122.60124.65122.60124.65121.9192
Sep 6, 2024123.25123.30123.15123.15120.45124
Sep 5, 2024125.05125.05124.15124.15121.429
Sep 4, 2024126.20126.20125.75125.75122.9910
Sep 3, 2024129.65130.35127.75127.75124.94371
Sep 2, 2024129.30129.65128.65129.50126.66218
Aug 30, 2024131.50131.55129.00129.00126.1711,767
Aug 29, 2024130.60140.00130.40131.40128.512,310
Aug 28, 2024127.80129.05127.80129.05126.2250
Aug 27, 2024128.25128.25127.45127.45124.6521
Aug 26, 2024126.05127.40126.05127.05124.26616
Aug 23, 2024125.85126.75125.85126.65123.87105
Aug 22, 2024125.00125.45125.00125.45122.69350
Aug 21, 2024123.70124.90123.70124.90122.16230
Aug 20, 2024123.20123.20121.25121.25118.5959
Aug 19, 2024123.95124.05123.75123.75121.0326
Aug 16, 2024123.05123.05123.05123.05120.352
Aug 15, 2024122.95124.15122.35124.05121.3372
Aug 14, 2024122.05122.20121.80122.20119.52395
Aug 13, 2024121.75121.75120.85121.30118.6481
Aug 12, 2024122.95122.95121.65121.65118.989
Aug 9, 2024121.40122.10121.40121.95119.2768
Aug 8, 2024121.00121.80121.00121.80119.1229
Aug 7, 2024121.10122.15120.85122.15119.47113
Aug 6, 2024122.10122.10120.00120.75118.10136
Aug 5, 2024121.20122.60120.75122.60119.91286
Aug 2, 2024123.20123.20123.00123.10120.4036
Aug 1, 2024123.20123.40122.85122.85120.1574
Jul 31, 2024124.00126.10124.00124.05121.3385
Jul 30, 2024123.60123.60121.40122.35119.66281
Jul 29, 2024126.45126.45124.90124.90122.1692
Jul 26, 2024125.85127.90125.85127.90125.09200
Jul 25, 2024124.40126.25124.20126.25123.48710
Jul 24, 2024125.30125.30123.90124.80122.061,033
Jul 23, 2024127.00127.65126.65126.65123.8781
Jul 22, 2024126.35127.80126.35127.50124.7091
Jul 19, 2024125.70125.70124.70125.00122.25117
Jul 18, 2024128.50128.50127.15127.50124.7061
Jul 17, 2024 2.35 Dividend
Jul 17, 2024124.10128.45124.10128.45125.6324
Jul 16, 2024126.70126.70125.45126.30121.231,627
Jul 15, 2024129.10129.10127.25127.25122.14328
Jul 12, 2024131.10131.10130.35130.35125.1249
Jul 11, 2024130.10130.55129.50130.55125.3139
Jul 10, 2024126.80128.20126.80127.95122.81287
Jul 9, 2024128.65128.65126.65127.00121.9065
Jul 8, 2024129.65131.00128.55128.55123.39638
Jul 5, 2024130.95131.80130.75130.75125.50172
Jul 4, 2024131.50131.50130.60130.75125.5062
Jul 3, 2024130.00130.90130.00130.90125.64191
Jul 2, 2024125.65127.30125.65127.30122.19124
Jul 1, 2024129.20129.20127.40127.40122.28637
Jun 28, 2024128.60128.60126.30126.80121.71663
Jun 27, 2024128.90128.90128.60128.60123.44-
Jun 26, 2024133.50133.50131.05131.60126.31513
Jun 25, 2024133.00134.05133.00133.70128.33525
Jun 24, 2024131.90133.20131.90133.00127.6658
Jun 21, 2024131.00131.80131.00131.05125.7924
Jun 20, 2024130.00131.45129.90131.45126.17286
Jun 19, 2024130.45130.45129.05129.15123.9642
Jun 18, 2024131.20131.20131.20131.20125.93-
Jun 17, 2024132.15132.15129.15131.50126.2273
Jun 14, 2024131.50131.80131.50131.80126.5119
Jun 13, 2024131.60132.40131.60132.40127.081,872
Jun 12, 2024133.60133.95133.05133.95128.5745
Jun 11, 2024135.70135.70132.15133.95128.5746
Jun 10, 2024135.50135.50134.40135.15129.72109
Jun 7, 2024139.60139.60137.45137.85132.3168
Jun 6, 2024139.85139.85139.00139.65134.0458
Jun 5, 2024139.10139.10138.60138.90133.3216
Jun 4, 2024138.60138.95138.55138.90133.32515
Jun 3, 2024138.70139.00138.00138.30132.75138
May 31, 2024135.45136.75135.45136.75131.2622
May 30, 2024136.20136.95136.20136.95131.45240
May 29, 2024136.95136.95135.75135.75130.30123
May 28, 2024141.50141.50139.35139.35133.751,231
May 27, 2024140.65141.80140.65141.30135.63223
May 24, 2024141.50141.60141.20141.25135.58700
May 23, 2024144.60144.60142.40142.40136.6887
May 22, 2024143.90144.30143.50144.30138.5020
May 21, 2024146.40146.40145.00145.30139.4666
May 20, 2024148.50149.20147.85147.85141.9140
May 17, 2024149.80149.80147.70148.40142.4475
May 16, 2024149.95149.95149.95149.95143.93-
May 15, 2024149.20149.30149.20149.30143.309
May 14, 2024147.70149.50147.70148.95142.9760
May 13, 2024149.50149.50147.30147.30141.38600
May 10, 2024149.20149.20149.20149.20143.21-
May 9, 2024148.90149.10148.80149.10143.1156
May 8, 2024146.20148.45146.20148.45142.4913
May 7, 2024146.05146.05145.05145.30139.4615
May 6, 2024142.00142.30141.15141.15135.4817
May 3, 2024141.25141.80141.25141.75136.06257
May 2, 2024143.35143.35140.90140.90135.24159
Apr 30, 2024144.15144.15144.15144.15138.36-
Apr 29, 2024142.90143.05141.95141.95136.2567
Apr 26, 2024144.95144.95142.45142.50136.7815
Apr 25, 2024144.00144.00141.00141.35135.67112
Apr 24, 2024144.75145.15144.35144.85139.0390
Apr 23, 2024145.95145.95144.75144.90139.08197
Apr 22, 2024147.50147.50144.40145.20139.37349
Apr 19, 2024144.75144.75144.75144.75138.94-
Apr 18, 2024143.55143.80143.20143.70137.93225
Apr 17, 2024140.00142.30140.00141.60135.91115
Apr 16, 2024140.25140.75140.00140.65135.0074
Apr 15, 2024141.20141.80140.80140.85135.19133
Apr 12, 2024143.40143.40141.20141.35135.6759
Apr 11, 2024143.40144.00142.65142.65136.921,762

Related Tickers

GUI.DE Diageo plc
23.69
-0.71%
 
BEZ.DE Berentzen-Gruppe Aktiengesellschaft
4.4900
+1.35%
 
HAW.DE Hawesko Holding SE
23.30
0.00%
 
BEZ.F Berentzen-Gruppe Aktiengesellschaft
4.2700
-5.32%
 
SWA.DE Schloss Wachenheim AG
14.30
0.00%
 
DGEl.XC
 
TIME.MI Compagnia dei Caraibi S.p.A.
0.2780
+2.58%
 
ART.L The Artisanal Spirits Company plc
44.70
-4.89%
 
LPE.PA Laurent-Perrier S.A.
94.80
+0.42%
 
CUERVO.MX Becle, S.A.B. de C.V.
20.10
-0.25%