Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Munich - Delayed Quote EUR

Pernod Ricard SA (PER.MU)

Compare
102.05
0.00
(0.00%)
As of 8:15:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 2025102.05102.05102.05102.05102.05-
Mar 7, 2025103.25103.25102.05102.05102.05-
Mar 6, 2025103.85104.10103.85104.10104.10-
Mar 5, 2025102.75104.05102.75104.05104.05-
Mar 4, 2025102.75103.05102.75103.05103.05-
Mar 3, 2025103.20104.05103.20103.55103.5551
Feb 28, 2025100.20103.15100.20103.15103.15-
Feb 27, 2025101.20101.20100.55100.55100.55-
Feb 26, 202599.78100.8099.78100.80100.80-
Feb 25, 202599.5099.5099.0299.0299.02-
Feb 24, 2025100.55100.5599.1499.2099.20104
Feb 21, 202596.2298.7696.2298.7698.76-
Feb 20, 202597.7697.7696.7896.7896.78-
Feb 19, 202597.8097.8097.7697.7697.76-
Feb 18, 2025100.45100.4597.8897.8897.8813
Feb 17, 202599.0099.5699.0099.5699.56-
Feb 14, 202599.3499.3498.7698.7698.76-
Feb 13, 202599.3299.3298.9899.1699.16150
Feb 12, 202598.5498.5698.2898.5698.5620
Feb 11, 2025101.00101.0097.9097.9097.90-
Feb 10, 2025102.05102.0599.0899.0899.0810
Feb 7, 2025105.95105.95100.95100.95100.95-
Feb 6, 2025101.25105.80101.25105.80105.8010
Feb 5, 2025105.70105.70101.95101.95101.95-
Feb 4, 2025107.70107.70106.00106.60106.60100
Feb 3, 2025107.70107.80107.70107.80107.80-
Jan 31, 2025109.85110.15109.85110.15110.15-
Jan 30, 2025108.45110.30108.45110.30110.30-
Jan 29, 2025111.95111.95108.90108.90108.90-
Jan 28, 2025111.70111.70111.25111.25111.254
Jan 27, 2025110.20111.00110.20111.00111.00-
Jan 24, 2025106.80110.45106.80110.45110.45-
Jan 23, 2025105.65105.80105.65105.80105.80-
Jan 22, 2025105.65105.80105.65105.80105.80-
Jan 21, 2025107.80107.80106.65106.65106.65-
Jan 20, 2025107.40107.55107.40107.55107.55-
Jan 17, 2025104.15107.45104.15107.45107.45-
Jan 16, 2025102.95104.05102.95104.05104.05-
Jan 15, 2025104.30104.30103.00103.00103.00-
Jan 14, 2025105.60105.60104.25104.25104.25-
Jan 13, 2025104.75104.75104.65104.65104.65-
Jan 10, 2025108.75108.75104.90104.90104.90-
Jan 9, 2025107.60109.30107.60109.30109.30-
Jan 8, 2025108.40108.40108.00108.00108.00-
Jan 7, 2025107.80108.60107.80108.60108.60-
Jan 6, 2025106.00108.10106.00108.10108.10-
Jan 3, 2025108.15108.15105.10105.10105.10-
Jan 2, 2025108.65108.65108.40108.40108.40-
Dec 30, 2024108.30109.55108.30109.50109.505
Dec 27, 2024107.25109.00107.25109.00109.00-
Dec 23, 2024109.45109.45107.05107.55107.5510
Dec 20, 2024108.15108.15107.90107.90107.90-
Dec 19, 2024107.00108.35107.00108.35108.35-
Dec 18, 2024111.80111.80107.60107.95107.9537
Dec 17, 2024111.45111.45111.20111.20111.20-
Dec 16, 2024113.65113.65112.25112.25112.25-
Dec 13, 2024113.40113.90113.40113.90113.90-
Dec 12, 2024112.35113.55112.35113.55113.5560
Dec 11, 2024111.95112.20111.95112.20112.20-
Dec 10, 2024112.05112.05112.05112.05112.05-
Dec 9, 2024108.75111.60108.75111.60111.6070
Dec 6, 2024107.85108.40107.85108.40108.40-
Dec 5, 2024104.55107.40104.55107.40107.40-
Dec 4, 2024105.75105.75104.75104.75104.75-
Dec 3, 2024105.90105.90105.60105.60105.60-
Dec 2, 2024105.05105.55105.05105.55105.55-
Nov 29, 2024105.90105.90105.65105.65105.65-
Nov 28, 2024105.00106.10105.00106.10106.10-
Nov 27, 2024105.65106.00105.65106.00106.00-
Nov 26, 2024107.10107.10105.80105.80105.80-
Nov 25, 2024 2.35 Dividend
Nov 25, 2024103.50106.95103.50106.95106.95-
Nov 22, 2024106.60106.65106.60106.65104.30-
Nov 21, 2024108.15108.15106.80106.80104.45-
Nov 20, 2024109.80109.80107.75107.75105.38-
Nov 19, 2024110.35110.35109.05109.05106.65-
Nov 18, 2024109.65109.65109.35109.35106.94-
Nov 15, 2024109.45109.45109.05109.05106.65-
Nov 14, 2024110.25110.85110.25110.85108.41-
Nov 13, 2024110.20110.20109.40109.40106.99-
Nov 12, 2024112.85112.85110.80110.80108.36-
Nov 11, 2024114.30114.30112.90112.90110.4127
Nov 8, 2024113.65113.65112.60112.60110.1212
Nov 7, 2024110.75112.95110.75112.95110.46-
Nov 6, 2024113.95113.95109.45109.45107.04-
Nov 5, 2024115.30115.30113.70113.70111.19-
Nov 4, 2024115.75115.75115.10115.10112.56-
Nov 1, 2024114.45115.30114.45115.30112.76-
Oct 31, 2024117.55117.55114.15114.15111.63-
Oct 30, 2024121.65121.65118.35118.35115.74-
Oct 29, 2024124.55124.55122.90122.95120.24136
Oct 28, 2024123.55124.40123.55124.40121.66-
Oct 25, 2024123.05123.25123.05123.25120.53-
Oct 24, 2024125.15125.15124.30124.30121.56-
Oct 23, 2024126.40126.40124.90124.90122.15-
Oct 22, 2024126.10126.80126.10126.80124.01-
Oct 21, 2024127.40127.40126.30126.30123.52-
Oct 18, 2024125.35127.70125.35127.70124.89-
Oct 17, 2024121.30126.20121.30126.20123.42-
Oct 16, 2024122.25123.70122.25123.70120.97-
Oct 15, 2024125.35125.35124.45124.45121.71-
Oct 14, 2024126.85126.85125.35125.35122.59-
Oct 11, 2024126.00126.45126.00126.45123.66-
Oct 10, 2024126.45126.45126.05126.05123.27-
Oct 9, 2024126.00126.45126.00126.45123.6630
Oct 8, 2024130.30130.30126.75126.75123.9625
Oct 7, 2024134.80134.80131.90131.90128.99-
Oct 4, 2024132.50132.50131.40131.40128.50-
Oct 3, 2024134.30134.30132.85132.85129.92-
Oct 2, 2024133.40135.50133.40135.50132.5157
Oct 1, 2024136.00136.00134.15134.15131.19-
Sep 30, 2024139.05139.05135.75135.75132.76-
Sep 27, 2024136.40139.20136.40139.20136.13-
Sep 26, 2024130.80136.95130.80136.95133.93-
Sep 25, 2024129.10129.60129.10129.60126.74-
Sep 24, 2024128.45130.10128.45130.10127.23-
Sep 23, 2024128.00128.20128.00128.20125.38-
Sep 20, 2024128.00128.00127.80127.80124.98-
Sep 19, 2024125.35128.55125.35128.55125.72-
Sep 18, 2024126.15126.15124.45124.45121.71-
Sep 17, 2024127.40127.40126.35126.35123.57-
Sep 16, 2024126.10126.50126.10126.50123.71-
Sep 13, 2024129.05129.05126.05126.05123.27-
Sep 12, 2024127.80129.10127.80129.10126.26-
Sep 11, 2024124.60126.50124.60126.50123.71-
Sep 10, 2024123.95124.05123.95124.05121.32-
Sep 9, 2024122.70124.10122.70124.10121.37-
Sep 6, 2024123.60123.60123.25123.25120.53-
Sep 5, 2024124.95124.95124.45124.45121.71-
Sep 4, 2024126.90126.90125.35125.65122.8815
Sep 3, 2024129.35129.35127.75127.75124.94-
Sep 2, 2024129.10129.95129.10129.35126.5016
Aug 30, 2024130.55130.55129.25129.25126.40-
Aug 29, 2024125.00130.90125.00130.90128.02-
Aug 28, 2024127.35128.55127.35128.55125.72-
Aug 27, 2024127.30127.55127.30127.55124.74-
Aug 26, 2024126.05127.05126.05127.05124.25-
Aug 23, 2024125.35126.20125.35126.20123.42-
Aug 22, 2024124.45124.45124.45124.45121.71-
Aug 21, 2024121.00121.00121.00121.00118.33-
Aug 20, 2024123.60123.60123.60123.60120.88-
Aug 19, 2024122.60122.60122.60122.60119.90-
Aug 16, 2024123.95123.95123.95123.95121.22-
Aug 15, 2024122.60122.60122.60122.60119.90-
Aug 14, 2024122.30122.30122.30122.30119.61-
Aug 13, 2024121.75121.75121.75121.75119.07-
Aug 12, 2024122.60122.60122.60122.60119.90-
Aug 9, 2024121.35121.35121.35121.35118.68-
Aug 8, 2024121.60121.60121.60121.60118.92-
Aug 7, 2024122.60122.60122.60122.60119.90-
Aug 6, 2024122.85122.85122.85122.85120.14-
Aug 5, 2024121.10121.10121.10121.10118.43-
Aug 2, 2024121.65121.65121.65121.65118.97-
Aug 1, 2024123.90123.90123.90123.90121.17-
Jul 31, 2024123.10123.10123.10123.10120.39-
Jul 30, 2024125.50125.50125.50125.50122.73-
Jul 29, 2024127.95127.95127.95127.95125.13-
Jul 26, 2024125.60125.60125.60125.60122.83-
Jul 25, 2024124.55124.55124.55124.55121.81-
Jul 24, 2024125.40125.40125.40125.40122.64-
Jul 23, 2024127.25127.25127.25127.25124.45-
Jul 22, 2024125.20125.20125.20125.20122.44-
Jul 19, 2024127.45127.45127.45127.45124.64-
Jul 18, 2024127.85127.85127.85127.85125.03-
Jul 17, 2024 2.35 Dividend
Jul 17, 2024122.95122.95122.95122.95120.24-
Jul 16, 2024126.30126.30126.30126.30121.22-
Jul 15, 2024129.70129.70129.70129.70124.48-
Jul 12, 2024130.45130.45130.20130.20124.9640
Jul 11, 2024128.05130.30128.05130.30125.065
Jul 10, 2024126.50127.30126.50127.30122.1810
Jul 9, 2024128.50128.80128.50128.80123.6215
Jul 8, 2024130.00130.00130.00130.00124.7710
Jul 5, 2024130.95130.95130.95130.95125.68-
Jul 4, 2024132.40132.40132.30132.30126.9810
Jul 3, 2024127.50127.50127.50127.50122.37-
Jul 2, 2024126.65126.65126.65126.65121.55-
Jul 1, 2024128.25128.25128.25128.25123.09-
Jun 28, 2024128.80128.80128.80128.80123.62-
Jun 27, 2024131.70131.70131.70131.70126.40-
Jun 26, 2024134.40134.40133.10133.10127.7516
Jun 25, 2024133.45133.45133.45133.45128.08-
Jun 24, 2024130.90130.90130.90130.90125.63-
Jun 21, 2024131.70131.70131.70131.70126.40-
Jun 20, 2024130.35130.35130.35130.35125.11-
Jun 19, 2024131.05131.05131.05131.05125.78-
Jun 18, 2024132.45132.45132.45132.45127.12-
Jun 17, 2024132.55132.55132.55132.55127.22-
Jun 14, 2024132.85132.85132.85132.85127.51-
Jun 13, 2024133.45133.45133.45133.45128.08-
Jun 12, 2024134.70134.70134.70134.70129.28-
Jun 11, 2024135.45135.45135.45135.45130.00-
Jun 10, 2024137.30137.30135.15135.15129.7126
Jun 7, 2024139.15139.15139.15139.15133.55-
Jun 6, 2024139.45139.45139.45139.45133.84-
Jun 5, 2024139.80139.80139.80139.80134.18-
Jun 4, 2024137.95137.95137.95137.95132.40-
Jun 3, 2024138.10138.10138.10138.10132.54-
May 31, 2024137.00137.00137.00137.00131.49-
May 30, 2024135.40135.40135.40135.40129.95-
May 29, 2024138.90138.90138.90138.90133.31-
May 28, 2024141.30141.30141.30141.30135.62-
May 27, 2024140.95140.95140.95140.95135.28-
May 24, 2024141.95141.95141.95141.95136.24-
May 23, 2024144.40144.40144.40144.40138.59-
May 22, 2024145.45145.45145.45145.45139.60-
May 21, 2024147.75147.75147.75147.75141.81-
May 20, 2024148.90148.90148.90148.90142.91-
May 17, 2024149.65149.65149.65149.65143.63-
May 16, 2024149.00149.00149.00149.00143.01-
May 15, 2024149.40149.40149.40149.40143.39-
May 14, 2024147.45147.45147.45147.45141.52-
May 13, 2024149.20149.20149.20149.20143.20-
May 10, 2024149.05149.05149.05149.05143.05-
May 9, 2024148.30148.30148.30148.30142.33-
May 8, 2024145.40145.40145.40145.40139.55-
May 7, 2024141.65141.65141.65141.65135.95-
May 6, 2024141.70141.70141.70141.70136.00-
May 3, 2024141.45141.45141.45141.45135.76-
May 2, 2024141.75141.75141.75141.75136.05-
Apr 30, 2024142.75142.75142.75142.75137.01-
Apr 29, 2024142.50143.00142.45143.00137.25125
Apr 26, 2024141.90141.90141.90141.90136.19-
Apr 25, 2024143.85143.85143.85143.85138.06-
Apr 24, 2024145.25145.25144.35144.35138.546
Apr 23, 2024144.75144.75144.75144.75138.93-
Apr 22, 2024145.35145.35145.35145.35139.50-
Apr 19, 2024141.30141.30141.30141.30135.62-
Apr 18, 2024142.45142.45142.45142.45136.72-
Apr 17, 2024139.55139.55139.55139.55133.94-
Apr 16, 2024140.00140.00139.95139.95134.3214
Apr 15, 2024141.40141.40141.40141.40135.71-
Apr 12, 2024143.45143.45143.45143.45137.68-
Apr 11, 2024143.85143.85143.85143.85138.06-
Apr 10, 2024145.05145.05145.05145.05139.21-
Apr 9, 2024142.70145.05142.70145.05139.212
Apr 8, 2024141.80141.80141.80141.80136.10-
Apr 5, 2024143.20143.20143.20143.20137.44-
Apr 4, 2024146.75146.75146.75146.75140.85-
Apr 3, 2024147.95147.95147.95147.95142.00-
Apr 2, 2024150.20150.20150.20150.20144.16-
Mar 28, 2024149.55149.55149.55149.55143.53-
Mar 27, 2024149.35149.35149.35149.35143.34-
Mar 26, 2024146.35146.35146.35146.35140.46-
Mar 25, 2024147.95147.95146.95146.95141.0445
Mar 22, 2024146.75146.75146.75146.75140.85-
Mar 21, 2024148.50148.50147.95147.95142.00150
Mar 20, 2024147.00147.25147.00147.25141.3310
Mar 19, 2024148.30148.30148.30148.30142.33-
Mar 18, 2024151.60151.60151.60151.60145.50-
Mar 15, 2024151.70151.70151.70151.70145.60-
Mar 14, 2024151.60151.60151.60151.60145.50-
Mar 13, 2024151.00151.00151.00151.00144.93-
Mar 12, 2024152.35152.35152.35152.35146.22-
Mar 11, 2024149.85149.85149.85149.85143.82-

Related Tickers

LPE.F Laurent-Perrier S.A.
100.50
+0.50%
 
RMC.DU Remy Cointreau
49.22
-1.16%
 
B1FC34.SA Brown-Forman Corporation
176.76
+0.50%
 
BF-A Brown-Forman Corporation
36.59
+3.06%
 
DGE.L Diageo plc
2,143.50
-1.52%
 
DEO Diageo plc
112.84
-1.18%
 
BF-B Brown-Forman Corporation
36.93
+3.87%