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

Frankfurt - Delayed Quote EUR

PPG Industries, Inc. (PPQ.F)

Compare
79.52
-4.10
(-4.90%)
As of 8:02:58 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202579.5279.5279.5279.5279.523
Apr 8, 202587.7687.7681.4283.6283.623
Apr 7, 202585.0087.2685.0087.2687.26-
Apr 4, 202592.1092.1090.2890.2890.28-
Apr 3, 202596.2896.2893.4693.4693.46-
Apr 2, 202598.82100.1598.82100.15100.15-
Apr 1, 2025100.10100.1099.6699.6699.6630
Mar 31, 202596.82100.0596.82100.05100.05-
Mar 28, 202599.0099.0097.8697.8697.86-
Mar 27, 2025102.70102.7099.3499.3499.34-
Mar 26, 2025101.60103.10101.60103.10103.10-
Mar 25, 2025103.15103.15102.55102.55102.55-
Mar 24, 2025101.55101.55101.55101.55101.55-
Mar 21, 2025101.05101.40101.05101.40101.40-
Mar 20, 2025102.75102.75101.55101.55101.55-
Mar 19, 2025102.80102.80102.75102.75102.75-
Mar 18, 2025102.45102.80102.45102.80102.80-
Mar 17, 2025102.35104.90102.35104.90104.908
Mar 14, 2025101.70103.30101.70103.30103.30-
Mar 13, 2025100.55101.65100.55101.65101.65-
Mar 12, 2025102.85102.85100.90100.90100.90-
Mar 11, 2025104.45104.45102.95102.95102.95-
Mar 10, 2025104.25104.95104.25104.95104.95-
Mar 7, 2025104.65105.60104.65105.60105.60-
Mar 6, 2025103.35106.45103.35106.45106.45-
Mar 5, 2025102.05104.75100.95104.75104.75-
Mar 4, 2025104.75104.75103.70103.70103.70-
Mar 3, 2025106.90106.90105.70105.70105.70-
Feb 28, 2025107.55107.55107.55107.55107.55-
Feb 27, 2025108.05110.95108.05108.55108.555
Feb 26, 2025107.35108.90107.35108.90108.90-
Feb 25, 2025106.45107.85106.45107.85107.85-
Feb 24, 2025107.70107.70107.70107.70107.70-
Feb 21, 2025 0.62 Dividend
Feb 21, 2025109.75109.75109.75109.75109.75-
Feb 20, 2025109.75111.25109.75111.25110.57-
Feb 19, 2025112.20112.20111.20111.20110.52-
Feb 18, 2025110.75110.75110.75110.75110.07-
Feb 17, 2025110.45110.65110.45110.65109.97-
Feb 14, 2025110.75111.20110.75111.20110.52-
Feb 13, 2025108.20111.75108.20111.75111.07-
Feb 12, 2025108.50109.40108.50109.40108.73-
Feb 11, 2025108.65109.80108.65109.80109.13-
Feb 10, 2025110.05113.45110.05113.45112.7620
Feb 7, 2025110.50110.50110.20110.20109.53-
Feb 6, 2025106.55106.55106.55106.55105.90-
Feb 5, 2025105.70107.05105.70107.05106.40-
Feb 4, 2025107.55107.55106.35106.35105.70-
Feb 3, 2025109.55110.40108.05108.05107.3950
Jan 31, 2025110.25110.25110.20110.20109.53-
Jan 30, 2025115.85115.85115.85115.85115.14-
Jan 29, 2025115.95116.60115.95116.60115.89-
Jan 28, 2025117.05117.05116.95116.95116.24-
Jan 27, 2025114.30114.30114.30114.30113.60-
Jan 24, 2025115.80116.05115.80116.05115.34-
Jan 23, 2025116.15117.65116.15117.65116.93-
Jan 22, 2025116.55117.10116.55117.10116.38-
Jan 21, 2025114.35117.25114.35117.25116.53-
Jan 20, 2025114.80114.80114.80114.80114.10-
Jan 17, 2025114.50116.00114.50116.00115.29-
Jan 16, 2025112.40114.95112.40114.95114.25-
Jan 15, 2025111.15113.15111.15113.15112.46-
Jan 14, 2025110.15112.00110.15112.00111.32-
Jan 13, 2025109.05109.05109.05109.05108.38-
Jan 10, 2025110.40110.40109.85109.85109.18-
Jan 9, 2025110.15110.20110.15110.20109.5310
Jan 8, 2025110.35111.25110.35111.25110.57-
Jan 7, 2025109.05110.65109.05110.65109.97-
Jan 6, 2025109.05109.05109.05109.05108.38-
Jan 3, 2025110.75110.75110.75110.75110.07-
Jan 2, 2025113.60113.60112.05112.05111.37529
Dec 30, 2024113.25113.25113.25113.25112.56-
Dec 27, 2024114.20118.20114.20114.30113.6030
Dec 23, 2024113.75114.50113.75114.50113.80-
Dec 20, 2024112.65114.05112.65114.05113.35-
Dec 19, 2024115.10115.10114.60114.60113.90-
Dec 18, 2024114.00116.35114.00116.35115.64-
Dec 17, 2024114.45115.30114.45115.30114.60-
Dec 16, 2024116.35116.35116.35116.35115.64-
Dec 13, 2024116.70117.30116.70117.30116.581
Dec 12, 2024114.30117.45114.30117.45116.73-
Dec 11, 2024117.45117.45115.75115.75115.04-
Dec 10, 2024118.30118.30118.30118.30117.58-
Dec 9, 2024116.85119.60116.85119.60118.87-
Dec 6, 2024116.45116.45116.45116.45115.74-
Dec 5, 2024118.45118.45117.55117.55116.83-
Dec 4, 2024118.50119.80118.50119.80119.07-
Dec 3, 2024117.95119.10117.95119.10118.37-
Dec 2, 2024116.85118.55116.85118.55117.83-
Nov 29, 2024115.25116.55115.25116.55115.84-
Nov 28, 2024115.30115.30115.30115.30114.60-
Nov 27, 2024115.40115.95115.40115.95115.24-
Nov 26, 2024118.00118.00116.65116.75116.04-
Nov 25, 2024116.10118.80115.70118.80118.0720
Nov 22, 2024115.10116.60115.10116.60115.89-
Nov 21, 2024113.10116.00113.10116.00115.29-
Nov 20, 2024112.85114.20112.85114.20113.50-
Nov 19, 2024114.75114.75113.25113.25112.56-
Nov 18, 2024113.95113.95113.95113.95113.25-
Nov 15, 2024114.40115.45114.40115.45114.74-
Nov 14, 2024115.05116.30115.05116.30115.59-
Nov 13, 2024112.50115.75112.50115.75115.04-
Nov 12, 2024 0.62 Dividend
Nov 12, 2024115.70115.70113.75113.75113.05-
Nov 11, 2024116.25116.25116.25116.25114.86-
Nov 8, 2024115.00116.35115.00116.35114.96-
Nov 7, 2024115.20116.10115.20116.10114.72-
Nov 6, 2024116.60116.60116.60116.60115.21-
Nov 5, 2024113.05113.05113.05113.05111.70-
Nov 4, 2024112.10113.80112.10113.80112.44-
Nov 1, 2024114.05114.05113.40113.40112.05-
Oct 31, 2024113.80113.80113.45113.45112.10-
Oct 30, 2024115.25115.25114.75114.75113.38-
Oct 29, 2024116.35116.35115.95115.95114.57-
Oct 28, 2024115.50117.00115.50117.00115.60-
Oct 25, 2024115.60119.60115.60119.60118.171
Oct 24, 2024115.15116.80115.15116.80115.41-
Oct 23, 2024115.05119.10115.05115.95114.5713
Oct 22, 2024116.75116.75116.45116.45115.06-
Oct 21, 2024118.70118.70118.10118.10116.69-
Oct 18, 2024119.15119.15119.15119.15117.73-
Oct 17, 2024118.00120.00118.00120.00118.57-
Oct 16, 2024117.20119.20117.20119.20117.78-
Oct 15, 2024116.15118.50116.15118.50117.09-
Oct 14, 2024115.80116.15115.80116.15114.76-
Oct 11, 2024114.30114.30114.30114.30112.94-
Oct 10, 2024114.45115.45114.45115.45114.07-
Oct 9, 2024113.90115.60113.90115.60114.22-
Oct 8, 2024115.20115.20115.00115.00113.63-
Oct 7, 2024114.95116.10114.95116.10114.72-
Oct 4, 2024114.05114.05114.05114.05112.69-
Oct 3, 2024115.95115.95115.15115.15113.78-
Oct 2, 2024115.70117.25115.70117.25115.85-
Oct 1, 2024116.95116.95116.95116.95115.56-
Sep 30, 2024118.45118.45118.45118.45117.04-
Sep 27, 2024118.90119.20118.90119.20117.78-
Sep 26, 2024113.05119.60113.05119.60118.17-
Sep 25, 2024112.40113.80112.40113.80112.44-
Sep 24, 2024112.65113.60112.65113.60112.25-
Sep 23, 2024111.50111.50111.50111.50110.17-
Sep 20, 2024113.55113.55112.45112.45111.11-
Sep 19, 2024113.10113.10113.10113.10111.75-
Sep 18, 2024113.05113.05113.05113.05111.70-
Sep 17, 2024112.55113.35112.55113.35112.00-
Sep 16, 2024112.20113.40112.20113.40112.05-
Sep 13, 2024111.40113.40111.40113.40112.05-
Sep 12, 2024112.35112.35112.35112.35111.01-
Sep 11, 2024111.65112.65111.65112.65111.31-
Sep 10, 2024112.40113.15112.40113.15111.80-
Sep 9, 2024111.35111.35111.35111.35110.02-
Sep 6, 2024110.95111.45110.95111.45110.12-
Sep 5, 2024112.30112.30111.70111.70110.37-
Sep 4, 2024113.55113.55113.45113.45112.10-
Sep 3, 2024115.45115.45114.85114.85113.48-
Sep 2, 2024115.45115.45115.45115.45114.07-
Aug 30, 2024114.35116.50114.35116.50115.11-
Aug 29, 2024113.25114.90113.25114.90113.53-
Aug 28, 2024112.00113.95112.00113.95112.59-
Aug 27, 2024111.65112.80111.65112.80111.45-
Aug 26, 2024111.20111.20111.20111.20109.87-
Aug 23, 2024110.95111.95110.95111.95110.61-
Aug 22, 2024110.15111.45110.15111.45110.12-
Aug 21, 2024108.85110.95108.85110.95109.63-
Aug 20, 2024109.45109.45109.45109.45108.14-
Aug 19, 2024108.75110.25108.75110.25108.94-
Aug 16, 2024109.30109.65109.30109.65108.34-
Aug 15, 2024107.20107.20107.20107.20105.92-
Aug 14, 2024107.35107.95107.35107.95106.66-
Aug 13, 2024107.35107.35107.35107.35106.07-
Aug 12, 2024 0.62 Dividend
Aug 12, 2024107.35107.85107.30107.30106.0215
Aug 9, 2024107.30108.45107.30108.45106.48-
Aug 8, 2024106.20106.20106.20106.20104.28-
Aug 7, 2024108.05108.05107.70107.70105.75-
Aug 6, 2024107.85108.35107.85108.35106.39-
Aug 5, 2024109.05109.05109.05109.05107.07-
Aug 2, 2024113.65113.65113.65113.65111.59-
Aug 1, 2024115.45115.50115.45115.50113.41-
Jul 31, 2024115.95116.65115.95116.65114.54-
Jul 30, 2024116.20117.15116.20117.15115.03-
Jul 29, 2024115.85117.35115.85117.35115.22-
Jul 26, 2024114.50114.50114.50114.50112.43-
Jul 25, 2024114.00115.45114.00115.45113.36-
Jul 24, 2024114.35114.65114.35114.65112.57-
Jul 23, 2024116.05116.05115.90115.90113.80-
Jul 22, 2024115.65115.65115.65115.65113.55-
Jul 19, 2024119.30119.30119.30119.30117.145
Jul 18, 2024120.40120.40120.35120.35118.17-
Jul 17, 2024119.85121.25119.85121.25119.05-
Jul 16, 2024118.15121.30118.15121.30119.10-
Jul 15, 2024118.20118.20118.20118.20116.06-
Jul 12, 2024117.55118.90117.55118.90116.75-
Jul 11, 2024114.85118.30114.85118.30116.16-
Jul 10, 2024114.05115.95114.05115.95113.85-
Jul 9, 2024115.40115.40115.00115.00112.92-
Jul 8, 2024117.00117.00117.00117.00114.8850
Jul 5, 2024114.05114.40114.05114.40112.33-
Jul 4, 2024114.20114.40114.20114.40112.33-
Jul 3, 2024114.15116.95114.15114.70112.628
Jul 2, 2024114.05114.95114.05114.95112.87-
Jul 1, 2024115.25115.25115.25115.25113.16-
Jun 28, 2024114.80116.15114.80116.15114.05-
Jun 27, 2024115.05115.90115.05115.90113.80-
Jun 26, 2024115.05115.95115.05115.95113.85-
Jun 25, 2024117.60117.60115.60115.60113.51-
Jun 24, 2024118.15118.15118.15118.15116.01-
Jun 21, 2024118.10118.10118.10118.10115.96-
Jun 20, 2024117.25119.25117.25119.25117.09-
Jun 19, 2024117.10117.10116.80116.80114.68-
Jun 18, 2024117.65118.15117.65118.15116.01-
Jun 17, 2024117.00118.25117.00118.25116.11-
Jun 14, 2024118.80118.80117.70117.70115.57-
Jun 13, 2024118.65118.65118.65118.65116.50-
Jun 12, 2024118.70119.65118.70119.65117.48-
Jun 11, 2024118.30119.70118.30119.70117.53-
Jun 10, 2024117.20117.20117.20117.20115.08-
Jun 7, 2024118.00118.00117.95117.95115.81-
Jun 6, 2024120.35120.35119.05119.05116.89-
Jun 5, 2024119.30121.25119.30121.25119.05-
Jun 4, 2024118.60120.15118.60120.15117.97-
Jun 3, 2024119.35119.35119.35119.35117.19-
May 31, 2024117.40117.40117.40117.40115.27-
May 30, 2024114.70119.35114.70117.75115.6210
May 29, 2024117.10117.10116.80116.80114.68-
May 28, 2024118.95118.95118.05118.05115.91-
May 27, 2024119.05119.05119.05119.05116.89-
May 24, 2024119.20120.10119.20120.10117.92-
May 23, 2024122.55122.55120.35120.35118.17-
May 22, 2024121.10123.15121.10123.15120.92-
May 21, 2024121.15122.30121.15122.30120.08-
May 20, 2024121.70121.70121.70121.70119.49-
May 17, 2024122.05122.05122.05122.05119.84-
May 16, 2024122.30123.25122.30123.25121.02-
May 15, 2024123.05123.05123.05123.05120.82-
May 14, 2024125.50125.50123.15123.15120.9260
May 13, 2024125.50125.50125.50125.50123.23-
May 10, 2024125.50125.50125.50125.50123.23-
May 9, 2024 0.59 Dividend
May 9, 2024121.60121.60121.60121.60119.40-
May 8, 2024122.90123.30122.90123.30120.43-
May 7, 2024121.80123.95121.80123.95121.06-
May 6, 2024121.70121.70121.70121.70118.86-
May 3, 2024121.95122.30121.95122.30119.45-
May 2, 2024120.00120.00120.00120.00117.20-
Apr 30, 2024120.05120.20120.05120.20117.40-
Apr 29, 2024119.70120.65119.70120.65117.84-
Apr 26, 2024118.65121.05118.65121.05118.23-
Apr 25, 2024119.45119.45119.30119.30116.52-
Apr 24, 2024120.05120.70120.05120.70117.89-
Apr 23, 2024121.25121.25121.00121.00118.18-
Apr 22, 2024121.25121.85121.25121.85119.01-
Apr 19, 2024122.50122.50121.35121.35118.52-
Apr 18, 2024124.70124.70124.70124.70121.79-
Apr 17, 2024123.65125.85123.65125.85122.92-
Apr 16, 2024125.05125.15125.05125.15122.23-
Apr 15, 2024124.00124.00124.00124.00121.11-
Apr 12, 2024127.05127.05127.05127.05124.09-
Apr 11, 2024127.45127.65127.45127.65124.68-
Apr 10, 2024129.25129.25127.75127.75124.77-
Apr 9, 2024126.70129.85126.70129.85126.82-