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

Stuttgart - Delayed Quote EUR

Pernod Ricard SA (PER.SG)

96.80
+1.64
+(1.72%)
At close: May 2 at 9:45:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202595.5496.8695.3896.8096.80184
Apr 30, 202594.3096.7494.1495.1695.1659
Apr 29, 202594.9096.0694.3294.6894.68422
Apr 28, 202595.8896.7094.6495.0295.0220
Apr 25, 202597.9097.9495.4696.0896.08-
Apr 24, 202596.4897.1495.9296.9296.9242
Apr 23, 202595.3697.8895.3695.9095.90240
Apr 22, 202593.5495.0892.1694.4894.48220
Apr 17, 202591.1093.7891.1093.3293.3246
Apr 16, 202590.2492.7290.2491.4491.44-
Apr 15, 202591.9893.3689.7491.3691.364
Apr 14, 202593.0093.7291.6691.7491.74-
Apr 11, 202591.8893.0289.6891.8891.88-
Apr 10, 202593.5894.0289.8291.3491.3460
Apr 9, 202587.7496.0287.3695.0095.00-
Apr 8, 202588.8090.4086.6287.2487.241,451
Apr 7, 202585.6289.2084.3088.2088.20506
Apr 4, 202590.4892.1087.6887.6887.6830
Apr 3, 202591.4094.9489.5690.5690.5660
Apr 2, 202591.7693.5491.7292.0892.0830
Apr 1, 202592.0892.4090.6891.9291.92174
Mar 31, 202593.5493.8091.1692.3092.30208
Mar 28, 202591.6095.0290.7694.3694.36450
Mar 27, 202591.9692.4291.5291.7091.7088
Mar 26, 202595.1695.5091.5492.4492.44769
Mar 25, 202595.1695.5093.2094.1894.181,113
Mar 24, 202596.2696.9693.8894.7694.76946
Mar 21, 202596.7096.7095.0096.1896.1845
Mar 20, 202597.1097.4096.2896.8496.8436
Mar 19, 202597.8698.0896.6497.1097.10200
Mar 18, 202596.7698.3096.7697.7297.72-
Mar 17, 202596.4897.8295.6097.8297.82177
Mar 14, 202596.5297.1695.5896.8096.80146
Mar 13, 2025100.45100.6095.6096.6496.64627
Mar 12, 2025100.55102.6599.68100.90100.9047
Mar 11, 2025103.95105.7599.4699.7299.72270
Mar 10, 2025102.05104.80102.05103.30103.30-
Mar 7, 2025103.15103.80101.00101.75101.7550
Mar 6, 2025103.70105.05102.65103.15103.15146
Mar 5, 2025103.10104.95102.65103.50103.506
Mar 4, 2025102.65103.80102.00102.65102.65170
Mar 3, 2025103.40104.25102.20102.55102.55-
Feb 28, 2025100.20103.50100.10102.90102.90783
Feb 27, 2025101.35101.3598.92100.15100.15662
Feb 26, 202599.52100.9098.22100.80100.8036
Feb 25, 202599.5299.6898.2299.3499.34232
Feb 24, 202599.7699.7698.1299.5099.50-
Feb 21, 202596.5899.1496.5898.9098.90200
Feb 20, 202597.7097.9296.0696.7896.78219
Feb 19, 202598.2098.2097.1297.5497.54362
Feb 18, 2025100.30100.4596.8097.8097.80172
Feb 17, 202599.04100.8097.58100.60100.60240
Feb 14, 202599.56100.5098.5098.9298.92210
Feb 13, 202599.46100.8098.1499.1099.101,078
Feb 12, 202598.4099.2897.8098.4098.40468
Feb 11, 2025100.80100.8097.9298.2898.28718
Feb 10, 2025102.10102.1098.96100.20100.20924
Feb 7, 2025105.90105.95100.50101.20101.20110
Feb 6, 2025103.55106.50103.55105.80105.80653
Feb 5, 2025106.05107.00102.15103.35103.35366
Feb 4, 2025107.75107.75105.05106.80106.80260
Feb 3, 2025106.90109.10105.75108.25108.25132
Jan 31, 2025109.90110.75108.80109.80109.8018
Jan 30, 2025108.60110.90108.50110.60110.60386
Jan 29, 2025112.40112.45107.60108.15108.15414
Jan 28, 2025110.20112.80110.00112.40112.40145
Jan 27, 2025110.20112.20110.00112.20112.20100
Jan 24, 2025106.75110.70106.70110.65110.65456
Jan 23, 2025105.75107.15105.45106.90106.9010
Jan 22, 2025106.05107.00105.20105.20105.2022
Jan 21, 2025106.85107.20105.50105.75105.75126
Jan 20, 2025108.00108.60106.40108.40108.4040
Jan 17, 2025104.30107.55104.30107.45107.45394
Jan 16, 2025103.75105.25103.50104.15104.15222
Jan 15, 2025104.60104.85102.75102.80102.80764
Jan 14, 2025105.65107.05104.05104.35104.3514
Jan 13, 2025105.70105.70104.10105.45105.45740
Jan 10, 2025108.90108.90104.90106.10106.10258
Jan 9, 2025107.60109.55107.10108.90108.9090
Jan 8, 2025108.45109.10107.40108.00108.00-
Jan 7, 2025108.20110.65108.20108.65108.65482
Jan 6, 2025105.90108.95104.70108.90108.901,029
Jan 3, 2025108.45108.45105.00105.55105.5519
Jan 2, 2025108.90109.10107.35108.20108.20321
Dec 30, 2024108.70109.85108.70109.55109.5530
Dec 27, 2024107.55109.40107.55108.60108.60130
Dec 23, 2024109.70109.70106.55107.35107.35883
Dec 20, 2024108.75108.75107.25108.30108.30400
Dec 19, 2024107.35109.45107.10109.15109.1599
Dec 18, 2024111.80111.80107.35107.70107.70100
Dec 17, 2024114.05114.05110.60112.10112.1035
Dec 16, 2024114.05114.05111.60112.05112.051,062
Dec 13, 2024113.00114.90113.00113.60113.601,388
Dec 12, 2024112.60113.90111.85113.15113.15402
Dec 11, 2024112.10112.75111.85112.50112.50988
Dec 10, 2024112.20112.70111.15111.95111.95426
Dec 9, 2024109.20112.95109.20112.05112.0548
Dec 6, 2024107.60109.30107.45109.30109.301,384
Dec 5, 2024104.65108.70104.05107.40107.40490
Dec 4, 2024105.65106.30104.25104.90104.90276
Dec 3, 2024106.15106.50105.05105.60105.60294
Dec 2, 2024105.55106.65104.65106.55106.55460
Nov 29, 2024106.15106.20104.00105.75105.7559
Nov 28, 2024105.10107.05104.65106.25106.255
Nov 27, 2024105.95106.10104.75105.95105.9532
Nov 26, 2024107.50107.50104.95106.05106.0532
Nov 25, 2024 2.35 Dividend
Nov 25, 2024105.25107.40105.25107.35107.35186
Nov 22, 2024107.15108.30105.75106.95104.60-
Nov 21, 2024108.40108.50106.30107.25104.89102
Nov 20, 2024109.95110.30107.35107.95105.58114
Nov 19, 2024110.55110.55107.75109.40107.00162
Nov 18, 2024109.60110.05108.70109.75107.3470
Nov 15, 2024109.80111.00108.90110.15107.7397
Nov 14, 2024110.40111.40109.60110.05107.63184
Nov 13, 2024110.45111.30108.70110.50108.07320
Nov 12, 2024112.50112.50110.25111.15108.71322
Nov 11, 2024113.65113.95112.60113.70111.20240
Nov 8, 2024114.15114.70112.25113.75111.259
Nov 7, 2024110.65114.40110.50113.85111.35647
Nov 6, 2024114.25115.10109.45110.95108.51421
Nov 5, 2024115.65115.65113.45114.90112.3860
Nov 4, 2024116.15116.25114.60115.25112.724
Nov 1, 2024115.50115.75114.30115.65113.11220
Oct 31, 2024117.90117.90114.15115.10112.5757
Oct 30, 2024122.15122.15117.60118.60115.99219
Oct 29, 2024124.60125.10121.50122.00119.32943
Oct 28, 2024124.10124.70123.30124.25121.52-
Oct 25, 2024124.90125.00122.90123.00120.3080
Oct 24, 2024125.55126.35124.25124.85122.1112
Oct 23, 2024126.40127.65124.65125.05122.3092
Oct 22, 2024127.55128.60125.70126.55123.77-
Oct 21, 2024127.55128.60125.70126.15123.38-
Oct 18, 2024125.35128.80124.85127.80124.99624
Oct 17, 2024122.35126.85120.55125.35122.601,729
Oct 16, 2024120.90124.05120.90123.65120.93194
Oct 15, 2024125.55125.65121.55121.55118.8820
Oct 14, 2024127.30127.50124.80125.50122.742,460
Oct 11, 2024126.25126.75125.35126.60123.8269
Oct 10, 2024124.80126.40124.80126.40123.62109
Oct 9, 2024126.30127.10125.75127.10124.3132
Oct 8, 2024130.60130.60125.60126.80124.01533
Oct 7, 2024134.80134.80131.05131.20128.32645
Oct 4, 2024133.30133.75130.70132.45129.54524
Oct 3, 2024134.75134.90132.50132.65129.74-
Oct 2, 2024134.00135.65133.75135.25132.28254
Oct 1, 2024137.00137.00132.90133.45130.52333
Sep 30, 2024139.75140.40135.55136.90133.89183
Sep 27, 2024136.25139.70136.10139.45136.39240
Sep 26, 2024131.20137.20131.15135.90132.91378
Sep 25, 2024129.05131.00129.05129.70126.85-
Sep 24, 2024128.75131.85128.75129.65126.80238
Sep 23, 2024128.15128.25126.05127.90125.09148
Sep 20, 2024128.10128.40127.45128.15125.33-
Sep 19, 2024125.40129.30125.40128.80125.9761
Sep 18, 2024126.45126.45124.25124.90122.16-
Sep 17, 2024127.60128.10126.10126.25123.48200
Sep 16, 2024126.15128.10125.65128.10125.29-
Sep 13, 2024129.45129.75125.35125.85123.0832
Sep 12, 2024127.95130.00127.80129.70126.8540
Sep 11, 2024124.90127.80124.80127.65124.85-
Sep 10, 2024124.25125.40123.40125.05122.3037
Sep 9, 2024122.35125.00121.35124.55121.8116
Sep 6, 2024123.50124.60123.00123.10120.4030
Sep 5, 2024125.20125.30123.90124.00121.288
Sep 4, 2024126.70128.10125.05125.30122.55200
Sep 3, 2024130.55130.70127.10127.10124.3194
Sep 2, 2024129.65130.05128.90130.05127.19-
Aug 30, 2024130.55131.50128.05128.65125.82125
Aug 29, 2024126.15136.85125.50130.70127.831,079
Aug 28, 2024127.65129.10127.65129.05126.21140
Aug 27, 2024127.55128.90127.45127.50124.7060
Aug 26, 2024126.10127.75125.80127.45124.6515
Aug 23, 2024125.65126.90125.60126.50123.7219
Aug 22, 2024124.75125.75124.70125.40122.6416
Aug 21, 2024121.30125.20121.20124.80122.069,690
Aug 20, 2024123.95124.15121.00121.25118.592,416
Aug 19, 2024123.25124.40123.20124.00121.289
Aug 16, 2024124.30124.50122.55123.10120.409
Aug 15, 2024123.00124.30122.15124.10121.3794
Aug 14, 2024121.65122.65121.65122.65119.96-
Aug 13, 2024122.00122.65120.55122.15119.47735
Aug 12, 2024122.70123.20121.50121.90119.2274
Aug 9, 2024121.65123.25121.35122.50119.81369
Aug 8, 2024122.05122.20120.80121.80119.12355
Aug 7, 2024122.20122.40120.45121.25118.59160
Aug 6, 2024123.30123.40120.00121.35118.688
Aug 5, 2024121.05123.25120.60122.55119.8620
Aug 2, 2024121.50124.15121.35123.15120.44-
Aug 1, 2024123.90124.25122.35122.80120.10-
Jul 31, 2024122.50125.80122.50123.95121.23114
Jul 30, 2024125.60125.70120.50122.75120.05258
Jul 29, 2024128.20128.20124.45125.50122.74-
Jul 26, 2024125.95128.05125.55127.85125.0420
Jul 25, 2024124.00126.85123.80125.80123.04-
Jul 24, 2024125.60126.00123.60124.75122.01-
Jul 23, 2024127.40127.75125.95125.95123.18-
Jul 22, 2024125.50127.95125.50127.90125.09-
Jul 19, 2024127.75128.10124.40124.90122.1680
Jul 18, 2024127.65128.35127.00127.50124.70180
Jul 17, 2024 2.35 Dividend
Jul 17, 2024123.25127.75123.25127.75124.94-
Jul 16, 2024127.05127.25125.40126.25121.1850
Jul 15, 2024129.80129.95127.00127.00121.9030
Jul 12, 2024130.45131.10129.65130.20124.97-
Jul 11, 2024128.35131.00128.35130.60125.3516
Jul 10, 2024127.20128.45126.45128.40123.24100
Jul 9, 2024128.60128.80126.60127.05121.9562
Jul 8, 2024130.50131.05128.15128.40123.24328
Jul 5, 2024131.05132.00130.00130.25125.02900
Jul 4, 2024132.35132.35130.35130.90125.64104
Jul 3, 2024127.60133.05127.60132.40127.08160
Jul 2, 2024126.70127.75125.40127.15122.04146
Jul 1, 2024129.40129.50126.95127.60122.47216
Jun 28, 2024129.25129.25126.20126.65121.5699
Jun 27, 2024131.85131.90128.45128.70123.5319
Jun 26, 2024133.00133.15130.95131.75126.46-
Jun 25, 2024133.85134.25132.65134.15128.76407
Jun 24, 2024131.30134.10131.15133.50128.1455
Jun 21, 2024131.75132.00130.95131.00125.74126
Jun 20, 2024130.60131.90129.30131.90126.6024
Jun 19, 2024131.40131.60128.80130.15124.9210
Jun 18, 2024132.50132.75130.50131.15125.88145
Jun 17, 2024132.40133.15128.55132.10126.7957
Jun 14, 2024133.10133.10131.60131.80126.5052
Jun 13, 2024133.60133.90130.95133.00127.6620
Jun 12, 2024134.85135.05132.75133.65128.2871
Jun 11, 2024136.05136.15132.15134.55129.1442
Jun 10, 2024137.20137.20134.50136.00130.54258
Jun 7, 2024139.15139.50136.65137.35131.8328
Jun 6, 2024139.55140.30137.95139.40133.80105
Jun 5, 2024139.85140.65138.25139.60133.99640
Jun 4, 2024138.05139.80137.80139.55133.94521
Jun 3, 2024138.65139.15137.10138.30132.7410
May 31, 2024137.30137.40135.45137.30131.7860
May 30, 2024135.55137.50135.10137.05131.54651
May 29, 2024139.60139.75135.15136.15130.6884
May 28, 2024141.65141.85138.55139.50133.907
May 27, 2024141.15141.80140.75141.45135.777
May 24, 2024141.80141.90140.90141.10135.43-
May 23, 2024144.55144.65141.45141.75136.05480
May 22, 2024145.60145.60143.15143.85138.07-
May 21, 2024147.95148.00144.75145.60139.75314
May 20, 2024148.90149.40147.25148.00142.05-
May 17, 2024149.65150.35147.30148.75142.776
May 16, 2024148.90150.20148.80149.85143.83130
May 15, 2024149.50149.60148.35149.05143.06-
May 14, 2024147.50149.45147.50149.45143.45-
May 13, 2024149.15149.35147.25147.35141.43-
May 10, 2024149.15150.15148.35148.75142.7767
May 9, 2024148.20149.15148.10149.15143.16600
May 8, 2024145.50148.65145.40148.55142.5830
May 7, 2024141.50146.15141.50145.50139.6530
May 6, 2024141.95143.05140.85142.20136.49231
May 3, 2024141.25144.55140.95141.85136.15160
May 2, 2024142.05143.65140.20141.30135.62234