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

Vienna - Delayed Quote EUR

The Procter & Gamble Company (PG.VI)

Compare
149.94
0.00
(0.00%)
At close: April 15 at 5:32:34 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025149.94149.94149.94149.94149.94-
Apr 16, 2025149.94149.94149.94149.94149.94-
Apr 15, 2025150.48150.72149.36149.94149.94327
Apr 14, 2025147.08149.12146.58149.12149.12371
Apr 11, 2025145.48145.52143.14145.52145.5267
Apr 10, 2025147.46147.46145.52145.52145.52130
Apr 9, 2025142.18144.34140.92143.96143.961,170
Apr 8, 2025147.38148.70147.30148.02148.02638
Apr 7, 2025144.72147.62140.72146.38146.381,810
Apr 4, 2025155.18156.88153.30153.30153.30459
Apr 3, 2025154.70157.14153.94156.06156.06546
Apr 2, 2025158.02158.28156.46156.46156.46260
Apr 1, 2025158.16158.18157.10157.10157.10210
Mar 31, 2025154.70157.26154.68157.26157.26277
Mar 28, 2025156.12156.78155.30155.30155.30-
Mar 27, 2025154.78156.24154.68155.54155.54139
Mar 26, 2025151.20153.64150.86153.64153.64101
Mar 25, 2025153.48153.70150.58150.58150.58127
Mar 24, 2025153.96154.14153.32154.14154.1424
Mar 21, 2025154.56154.86153.90153.90153.9047
Mar 20, 2025154.98155.78153.88153.88153.8862
Mar 19, 2025153.74154.44153.54154.12154.1212
Mar 18, 2025155.14155.64154.16154.16154.1698
Mar 17, 2025155.22156.24154.10155.32155.32189
Mar 14, 2025155.54155.54153.20153.92153.9250
Mar 13, 2025154.58155.16154.40154.62154.6272
Mar 12, 2025158.88158.88154.72154.72154.72120
Mar 11, 2025162.22162.22158.32158.32158.32131
Mar 10, 2025161.74165.18161.24164.40164.40228
Mar 7, 2025161.52164.38160.22164.38164.38116
Mar 6, 2025161.38161.96161.10161.10161.10-
Mar 5, 2025162.88162.88160.62162.20162.20184
Mar 4, 2025167.26170.80166.42169.20169.20509
Mar 3, 2025167.26167.60165.70166.58166.58152
Feb 28, 2025165.40167.34165.20165.90165.90125
Feb 27, 2025163.82165.66163.36165.66165.66102
Feb 26, 2025164.60164.60163.16163.16163.16134
Feb 25, 2025163.28165.42162.52165.42165.423
Feb 24, 2025162.64163.92162.22163.92163.9227
Feb 21, 2025160.08160.22159.68160.22160.2290
Feb 20, 2025159.42159.76155.94159.76159.76276
Feb 19, 2025158.68159.58158.68159.58159.587
Feb 18, 2025156.78157.66156.16157.66157.66113
Feb 17, 2025157.02157.22156.56157.22157.22172
Feb 14, 2025163.70163.70157.76157.76157.76217
Feb 13, 2025162.84163.64162.82163.54163.5452
Feb 12, 2025163.32163.62162.38163.62163.6258
Feb 11, 2025162.38162.54161.84161.84161.8411
Feb 10, 2025163.02163.22162.94162.94162.9416
Feb 7, 2025162.34162.92162.26162.92162.92130
Feb 6, 2025162.38163.92162.38162.46162.46241
Feb 5, 2025161.60161.90161.06161.06161.0612
Feb 4, 2025163.52163.52161.28161.28161.282
Feb 3, 2025161.08162.94160.62162.94162.94210
Jan 31, 2025161.16161.50159.68159.68159.6880
Jan 30, 2025159.50160.40159.50159.64159.64108
Jan 29, 2025160.08160.28158.94159.42159.4258
Jan 28, 2025162.08163.24161.64161.64161.64175
Jan 27, 2025156.62159.40155.98159.40159.40160
Jan 24, 2025 0.8848142 Dividend
Jan 24, 2025158.80158.80156.02156.02156.02113
Jan 23, 2025159.96159.96159.96159.96158.95-
Jan 22, 2025156.12160.56156.12159.96158.951
Jan 21, 2025155.78156.20155.24155.24154.263
Jan 20, 2025157.34157.34155.76155.76154.7893
Jan 17, 2025156.52156.88155.28156.88155.891
Jan 16, 2025155.32155.72155.06155.06154.087
Jan 15, 2025155.42155.42155.12155.30154.32134
Jan 14, 2025155.36155.70154.58155.26154.28176
Jan 13, 2025155.28156.00155.28155.46154.4853
Jan 10, 2025157.80157.82155.52155.52154.54152
Jan 9, 2025157.18157.70157.18157.68156.6920
Jan 8, 2025156.20156.92156.20156.92155.93-
Jan 7, 2025154.34156.62154.10155.46154.48170
Jan 6, 2025160.08160.08156.00156.18155.20813
Jan 3, 2025161.80161.98161.34161.34160.325
Jan 2, 2025162.48162.88162.24162.64161.62-
Dec 30, 2024162.58163.12162.16162.16161.14157
Dec 27, 2024163.02163.18162.36163.16162.13-
Dec 23, 2024161.74161.74160.32160.32159.3122
Dec 20, 2024162.82163.10162.40162.40161.3860
Dec 19, 2024163.10163.10162.16162.66161.6420
Dec 18, 2024162.68162.68161.40162.36161.344
Dec 17, 2024162.96163.28162.42162.50161.48188
Dec 16, 2024163.36163.82163.24163.82162.7978
Dec 13, 2024163.12163.56162.62163.56162.5315
Dec 12, 2024162.00163.60162.00162.90161.879
Dec 11, 2024164.00164.88163.66164.88163.8456
Dec 10, 2024162.18164.20161.88164.20163.17106
Dec 9, 2024164.66164.66162.24162.24161.2214
Dec 6, 2024166.78166.78165.80166.24165.192
Dec 5, 2024165.96166.42164.92166.06165.0219
Dec 4, 2024166.86167.02165.44166.02164.98192
Dec 3, 2024170.92170.92168.64168.64167.5860
Dec 2, 2024170.50171.70170.16171.70170.6285
Nov 29, 2024170.24170.28169.22169.22168.16118
Nov 28, 2024170.40170.64170.00170.26169.1950
Nov 27, 2024170.68170.70169.98170.44169.3721
Nov 26, 2024169.56169.80168.66169.66168.5940
Nov 25, 2024169.02169.60168.38168.76167.70113
Nov 22, 2024165.00169.76165.00169.76168.6973
Nov 21, 2024162.24164.94161.88164.94163.9085
Nov 20, 2024161.64162.02161.28162.02161.0014
Nov 19, 2024161.62161.82160.86161.48160.46146
Nov 18, 2024160.10160.76159.82160.62159.6167
Nov 15, 2024158.14160.46157.58160.46159.45106
Nov 14, 2024157.78158.72157.78158.50157.50-
Nov 13, 2024156.64157.20156.02157.20156.211
Nov 12, 2024156.24157.22156.24156.50155.5222
Nov 11, 2024156.84157.06156.52156.62155.63-
Nov 8, 2024151.72154.98151.68154.98154.00-
Nov 7, 2024150.24150.98149.82150.98150.03-
Nov 6, 2024155.02155.02150.52150.52149.57232
Nov 5, 2024151.68152.06151.06151.80150.8450
Nov 4, 2024151.76151.90151.10151.24150.2987
Nov 1, 2024152.62153.16152.04153.04152.0822
Oct 31, 2024153.72153.72153.00153.06152.10-
Oct 30, 2024154.50154.54153.64153.92152.9510
Oct 29, 2024157.08157.08155.34155.34154.3665
Oct 28, 2024155.90156.32155.86155.94154.9613
Oct 25, 2024156.86157.02156.16156.16155.1889
Oct 24, 2024157.26157.32156.76156.76155.77-
Oct 23, 2024157.22158.22156.92156.92155.93118
Oct 22, 2024156.50157.40156.50157.40156.41-
Oct 21, 2024157.90158.14155.64155.64154.66109
Oct 18, 2024 0.8848142 Dividend
Oct 18, 2024158.42159.00156.46158.32157.32449
Oct 17, 2024157.68157.68157.68157.68155.69-
Oct 16, 2024160.04160.04157.68157.68155.69228
Oct 15, 2024159.28159.42158.64159.42157.4169
Oct 14, 2024156.40157.28156.40157.28155.29-
Oct 11, 2024154.78155.60154.36155.60153.639
Oct 10, 2024154.90155.24154.40154.40152.45-
Oct 9, 2024153.40154.64153.26154.64152.698
Oct 8, 2024152.14152.88151.84152.88150.95-
Oct 7, 2024154.04154.16153.20153.20151.26187
Oct 4, 2024154.58155.30153.92154.56152.61187
Oct 3, 2024155.98155.98154.66154.66152.7183
Oct 2, 2024156.36156.70155.28155.42153.46136
Oct 1, 2024155.46157.14155.46157.14155.1575
Sep 30, 2024155.38155.38153.90155.30153.34296
Sep 27, 2024155.50156.00154.50156.00154.03108
Sep 26, 2024154.96155.08153.78155.08153.1267
Sep 25, 2024154.72155.64154.72155.16153.2054
Sep 24, 2024156.30156.82155.22155.84153.87352
Sep 23, 2024155.94157.26155.50157.26155.27125
Sep 20, 2024153.74154.94153.74154.94152.989
Sep 19, 2024156.82156.82153.74153.74151.8065
Sep 18, 2024158.16158.16156.94157.38155.39130
Sep 17, 2024159.48159.56158.78158.78156.77106
Sep 16, 2024156.88157.92156.86157.92155.92115
Sep 13, 2024156.56157.28156.22157.28155.29113
Sep 12, 2024158.18158.44156.50156.50154.5280
Sep 11, 2024160.90161.00158.44158.44156.4457
Sep 10, 2024159.18160.68159.14160.68158.6574
Sep 9, 2024159.30159.84159.14159.82157.8064
Sep 6, 2024157.72158.86157.28158.86156.8552
Sep 5, 2024158.60158.78158.50158.50156.5018
Sep 4, 2024157.40158.46157.40158.04156.0465
Sep 3, 2024155.78158.00154.68158.00156.009
Sep 2, 2024155.00155.26155.00155.10153.14100
Aug 30, 2024153.48154.14153.48154.12152.17-
Aug 29, 2024152.14153.60152.14153.60151.66-
Aug 28, 2024152.00153.12152.00153.12151.1971
Aug 27, 2024152.62153.10151.80151.80149.8824
Aug 26, 2024151.42152.40151.18152.40150.471
Aug 23, 2024153.44153.44151.12151.12149.212
Aug 22, 2024152.68153.10152.68152.74150.8120
Aug 21, 2024153.42153.52152.82152.82150.8935
Aug 20, 2024152.14152.92151.92152.92150.9931
Aug 19, 2024152.12152.58151.98152.58150.65102
Aug 16, 2024153.30153.30152.58152.74150.8196
Aug 15, 2024153.70154.78152.02152.02150.10195
Aug 14, 2024152.22152.90150.90152.90150.97109
Aug 13, 2024152.90153.32152.48152.50150.57169
Aug 12, 2024156.26156.36152.72152.72150.7983
Aug 9, 2024156.46156.96155.38156.50154.5288
Aug 8, 2024155.38157.16155.36156.90154.92311
Aug 7, 2024154.42156.62154.12156.62154.6478
Aug 6, 2024154.28155.34154.18155.34153.38-
Aug 5, 2024153.68156.56153.10153.10151.171,434
Aug 2, 2024152.56154.58151.60151.60149.68222
Aug 1, 2024148.92151.28148.92151.28149.3715
Jul 31, 2024149.32149.56148.16148.78146.9050
Jul 30, 2024157.08157.30148.06148.06146.19330
Jul 29, 2024156.40156.40156.20156.20154.235
Jul 26, 2024154.00155.62153.96155.62153.6570
Jul 25, 2024154.94155.56154.94155.56153.5968
Jul 24, 2024153.44154.02152.64154.02152.0765
Jul 23, 2024154.84155.24154.52154.52152.5765
Jul 22, 2024154.38154.58154.32154.40152.45-
Jul 19, 2024 0.8848142 Dividend
Jul 19, 2024154.08154.96154.02154.62152.67119
Jul 18, 2024154.40154.40154.40154.40151.46-
Jul 17, 2024152.88154.40152.80154.40151.46-
Jul 16, 2024150.88152.74150.88152.74149.8327
Jul 15, 2024153.58153.58151.74151.74148.8565
Jul 12, 2024152.56153.32152.44153.32150.40-
Jul 11, 2024153.96154.28152.66152.66149.75125
Jul 10, 2024153.20153.68153.20153.68150.75-
Jul 9, 2024153.88154.10153.04153.04150.12-
Jul 8, 2024152.58153.00152.54153.00150.0840
Jul 5, 2024151.48151.92151.36151.92149.028
Jul 4, 2024151.78151.78151.52151.52148.63-
Jul 3, 2024152.40152.40151.16151.16148.28-
Jul 2, 2024151.94152.12151.80152.12149.2210
Jul 1, 2024153.42153.42153.20153.20150.28-
Jun 28, 2024155.88155.88154.78154.78151.83-
Jun 27, 2024156.48157.46156.12156.12153.1440
Jun 26, 2024155.98156.78155.98156.78153.79-
Jun 25, 2024157.12157.22156.40156.40153.42109
Jun 24, 2024157.46157.46157.32157.32154.3210
Jun 21, 2024156.68156.80156.68156.80153.81-
Jun 20, 2024157.28157.28156.08156.08153.1080
Jun 19, 2024157.08157.08156.74156.74153.7561
Jun 18, 2024156.06156.54156.06156.54153.551
Jun 17, 2024156.06157.00155.42157.00154.0184
Jun 14, 2024155.08155.66154.96155.66152.6950
Jun 13, 2024153.00154.04152.38154.04151.108
Jun 12, 2024155.94155.94152.96152.96150.041
Jun 11, 2024155.30155.64155.30155.60152.6367
Jun 10, 2024155.12155.18155.12155.18152.22-
Jun 7, 2024154.76155.82154.76155.82152.85-
Jun 6, 2024152.56154.30152.56154.30151.366
Jun 5, 2024153.70153.70152.60152.60149.6920
Jun 4, 2024151.10152.58151.10152.58149.67-
Jun 3, 2024151.80151.80151.44151.78148.896
May 31, 2024150.06150.60149.84150.60147.739
May 30, 2024149.46149.84148.96149.84146.9867
May 29, 2024150.42150.42149.88149.88147.02-
May 28, 2024152.00152.00149.34149.34146.4967
May 27, 2024152.22152.42152.22152.28149.3850
May 24, 2024152.98152.98152.66152.66149.75-
May 23, 2024155.02155.02153.96154.52151.5767
May 22, 2024155.06155.06154.72154.72151.774
May 21, 2024154.16154.52153.96154.52151.576
May 20, 2024154.18154.28154.18154.28151.34-
May 17, 2024154.56155.66153.68153.68150.7582
May 16, 2024153.16154.20153.16154.20151.26-
May 15, 2024153.38153.38152.90152.90149.9863
May 14, 2024153.86153.86151.88151.88148.9820
May 13, 2024154.94155.18153.98153.98151.0415
May 10, 2024153.96154.58153.96154.58151.63-
May 9, 2024153.88153.88153.80153.80150.877
May 8, 2024154.08154.32154.06154.32151.3850
May 7, 2024152.80153.30152.72153.30150.385
May 6, 2024152.72152.72151.58151.58148.69-
May 3, 2024152.90152.90151.36151.36148.471
May 2, 2024152.56153.08152.32153.08150.163
Apr 30, 2024151.30151.72151.30151.72148.832
Apr 29, 2024150.78150.86149.80149.80146.94215
Apr 26, 2024151.22151.46150.70150.70147.83152
Apr 25, 2024151.56151.80150.86151.80148.90144
Apr 24, 2024151.16151.16150.46150.72147.85135
Apr 23, 2024150.82151.10150.44150.44147.57122
Apr 22, 2024148.62150.66148.44150.66147.79117
Apr 19, 2024146.64146.64146.04146.04143.25-
Apr 18, 2024 0.8848142 Dividend
Apr 18, 2024146.08146.84146.08146.84144.0421
Apr 17, 2024146.96147.12146.48146.48142.7010