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

Stuttgart - Delayed Quote EUR

Procter & Gamble Co (PRG.SG)

Compare
150.60
+4.88
+(3.35%)
At close: April 17 at 9:47:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025147.22150.60147.22150.60150.6071
Apr 16, 2025147.80149.08145.72145.72145.72578
Apr 15, 2025149.00149.74149.00149.74149.74835
Apr 14, 2025147.52149.34146.96149.34149.34108
Apr 11, 2025145.92147.06143.18147.06147.06179
Apr 10, 2025147.58147.74146.00146.40146.40172
Apr 9, 2025141.80147.02141.06147.02147.02210
Apr 8, 2025147.48148.82143.82144.62144.62764
Apr 7, 2025143.52148.98142.40148.98148.981,687
Apr 4, 2025154.94156.98149.38149.42149.42663
Apr 3, 2025154.02156.76153.10156.60156.60875
Apr 2, 2025157.72158.10155.30156.38156.3827
Apr 1, 2025157.02158.52156.76157.00157.00757
Mar 31, 2025154.16157.68154.04157.68157.68449
Mar 28, 2025156.02156.68155.28155.28155.28242
Mar 27, 2025154.54156.46154.54155.50155.5057
Mar 26, 2025150.82153.98150.82153.98153.981,240
Mar 25, 2025153.06153.56150.24151.06151.061,048
Mar 24, 2025154.18154.20154.00154.00154.0048
Mar 21, 2025154.34154.78153.92154.10154.10191
Mar 20, 2025155.38155.38153.74154.60154.6057
Mar 19, 2025153.36155.00153.36154.52154.52536
Mar 18, 2025155.02155.02153.68153.68153.6880
Mar 17, 2025153.82156.32153.78155.38155.38196
Mar 14, 2025155.78155.86153.52154.20154.20388
Mar 13, 2025154.22155.78154.22155.32155.32102
Mar 12, 2025162.60162.60154.02155.32155.32324
Mar 11, 2025162.60162.60158.12158.44158.44962
Mar 10, 2025161.38164.40161.38162.54162.54263
Mar 7, 2025161.14161.24161.00161.02161.02857
Mar 6, 2025161.24161.92159.78161.68161.68405
Mar 5, 2025163.12163.12161.18161.90161.90430
Mar 4, 2025167.24170.56163.62163.62163.62931
Mar 3, 2025167.48167.48166.02167.00167.00196
Feb 28, 2025165.22166.44165.22166.44166.44160
Feb 27, 2025163.52166.08163.26165.72165.72143
Feb 26, 2025164.42164.66163.66163.84163.84124
Feb 25, 2025163.18165.48162.62163.42163.4220
Feb 24, 2025162.98164.46162.20162.88162.88211
Feb 21, 2025159.10162.62159.10162.62162.6256
Feb 20, 2025159.02159.66158.60158.74158.7485
Feb 19, 2025158.24159.94158.24159.94159.94206
Feb 18, 2025157.38158.56156.26158.10158.10183
Feb 17, 2025156.00157.58155.70156.52156.522,640
Feb 14, 2025163.14163.88155.14155.14155.14195
Feb 13, 2025162.44163.76162.44163.56163.561,428
Feb 12, 2025163.42163.88162.96163.02163.02245
Feb 11, 2025162.12163.00161.80163.00163.0092
Feb 10, 2025163.78163.78162.32162.32162.3249
Feb 7, 2025162.26163.10162.26162.86162.86409
Feb 6, 2025162.60163.38162.10162.30162.30110
Feb 5, 2025161.22162.42161.22162.24162.241,241
Feb 4, 2025163.32163.32161.86161.86161.86161
Feb 3, 2025160.02163.76160.02163.42163.421,042
Jan 31, 2025161.10161.16159.84159.84159.8415
Jan 30, 2025159.52160.88159.52159.82159.821,316
Jan 29, 2025159.02160.04159.02159.88159.88188
Jan 28, 2025161.72163.12159.54159.54159.5442
Jan 27, 2025156.60161.72156.60161.72161.7299
Jan 24, 2025 0.88320374 Dividend
Jan 24, 2025158.32158.34155.92155.92155.92346
Jan 23, 2025158.28159.58157.42159.58158.57304
Jan 22, 2025155.60160.16155.60158.66157.66559
Jan 21, 2025156.52156.52154.98154.98154.00106
Jan 20, 2025156.82157.56155.38157.10156.11795
Jan 17, 2025156.00157.12155.82157.12156.13504
Jan 16, 2025154.88155.72154.88155.52154.5462
Jan 15, 2025154.92155.56154.92155.00154.021,101
Jan 14, 2025155.02155.58154.72154.72153.74217
Jan 13, 2025155.10156.12155.10155.62154.64402
Jan 10, 2025157.60158.22154.80154.80153.8231
Jan 9, 2025156.92157.88156.92157.88156.88425
Jan 8, 2025155.74157.12155.74156.86155.871,226
Jan 7, 2025154.46155.92154.22155.90154.92116
Jan 6, 2025160.02160.02155.00155.00154.021,011
Jan 3, 2025161.52161.98159.96160.26159.25314
Jan 2, 2025162.94162.98161.68161.68160.66203
Dec 30, 2024162.00163.50162.00162.50161.48115
Dec 27, 2024162.52163.32162.52163.06162.031,167
Dec 23, 2024161.28161.78159.82159.82158.81393
Dec 20, 2024162.88163.00162.88163.00161.972
Dec 19, 2024162.82162.82162.28162.28161.268
Dec 18, 2024162.02162.62161.52162.26161.24866
Dec 17, 2024162.86163.48162.30162.30161.28782
Dec 16, 2024162.64164.16162.62163.36162.331,433
Dec 13, 2024163.02163.34162.66162.88161.85326
Dec 12, 2024161.72163.44161.52163.10162.07354
Dec 11, 2024163.52164.54162.70162.70161.67173
Dec 10, 2024161.74163.84161.74163.84162.81278
Dec 9, 2024164.90164.90162.06162.06161.04126
Dec 6, 2024166.62167.00165.18165.18164.14774
Dec 5, 2024166.02166.68166.02166.40165.35304
Dec 4, 2024166.72166.98165.20166.18165.133,055
Dec 3, 2024170.88170.88167.06167.06166.01318
Dec 2, 2024170.36171.88170.36171.16170.0880
Nov 29, 2024170.02170.02169.14169.64168.5754
Nov 28, 2024170.02170.58170.00170.22169.15491
Nov 27, 2024170.82170.82169.32169.32168.25835
Nov 26, 2024169.42170.92168.32170.92169.84192
Nov 25, 2024169.30169.64168.14169.38168.31330
Nov 22, 2024164.80170.06164.80169.00167.9376
Nov 21, 2024161.72165.22161.72164.62163.58918
Nov 20, 2024161.40162.04161.22162.04161.02194
Nov 19, 2024161.02161.98160.68160.68159.67663
Nov 18, 2024160.52160.68159.90160.68159.67227
Nov 15, 2024156.96161.26156.96161.26160.24152
Nov 14, 2024157.24158.98157.24158.88157.88536
Nov 13, 2024156.02157.60156.00157.60156.61111
Nov 12, 2024156.56156.74156.24156.56155.57195
Nov 11, 2024156.42157.76156.12156.12155.14266
Nov 8, 2024151.78156.18151.70156.18155.19672
Nov 7, 2024149.82151.62149.82151.62150.66415
Nov 6, 2024155.02155.40149.54150.06149.11148
Nov 5, 2024151.50152.10151.50151.64150.68799
Nov 4, 2024152.18152.18151.24151.64150.68416
Nov 1, 2024151.80152.62151.80152.62151.66-
Oct 31, 2024152.86153.86151.80151.80150.8477
Oct 30, 2024154.22154.74152.90152.90151.94213
Oct 29, 2024156.34156.78154.52154.52153.55157
Oct 28, 2024156.48156.82155.86156.38155.39251
Oct 25, 2024156.52157.00156.14156.14155.1642
Oct 24, 2024156.62157.52156.54156.54155.5518
Oct 23, 2024156.98157.76156.98156.98155.9917
Oct 22, 2024156.32157.50156.32157.20156.219
Oct 21, 2024158.04158.04155.82156.80155.812,202
Oct 18, 2024 0.88320374 Dividend
Oct 18, 2024157.72158.60156.92156.92155.93116
Oct 17, 2024158.54160.34158.30159.34157.3340
Oct 16, 2024159.24159.72157.68158.50156.51118
Oct 15, 2024158.54159.68158.54159.40157.3976
Oct 14, 2024156.98158.18156.56158.18156.193,228
Oct 11, 2024154.22156.52154.20156.52154.55740
Oct 10, 2024154.44154.60154.34154.34152.4060
Oct 9, 2024152.96154.66152.96154.66152.7116
Oct 8, 2024152.28152.78152.28152.78150.8665
Oct 7, 2024154.02154.02152.28152.38150.46249
Oct 4, 2024154.22154.62153.72153.72151.79204
Oct 3, 2024155.58155.62153.80154.26152.3243
Oct 2, 2024155.88156.80155.02155.02153.07599
Oct 1, 2024155.20156.18155.20156.18154.21130
Sep 30, 2024155.36155.60154.18155.60153.64128
Sep 27, 2024155.18156.16155.12155.72153.763,047
Sep 26, 2024154.70155.78154.42154.82152.87323
Sep 25, 2024154.52155.14154.52155.14153.1961
Sep 24, 2024156.14156.14154.72154.72152.77264
Sep 23, 2024156.02156.90156.02156.22154.25166
Sep 20, 2024153.42154.48153.42154.48152.5446
Sep 19, 2024157.32157.32152.98153.56151.63112
Sep 18, 2024158.24158.54154.94156.60154.63266
Sep 17, 2024159.06159.08157.84157.84155.8584
Sep 16, 2024156.68159.30156.68159.24157.2447
Sep 13, 2024156.26157.28155.88156.92154.95150
Sep 12, 2024158.36158.42156.46157.04155.06101
Sep 11, 2024160.60161.10157.96157.96155.97106
Sep 10, 2024159.02160.56159.02160.54158.5261
Sep 9, 2024158.94159.54158.88159.00157.00129
Sep 6, 2024157.80159.06157.24158.62156.6216
Sep 5, 2024158.58159.00157.52157.52155.54387
Sep 4, 2024157.36158.24157.36158.24156.2596
Sep 3, 2024155.98158.02155.60157.82155.83354
Sep 2, 2024154.94155.78154.94155.56153.60151
Aug 30, 2024153.56154.72153.56154.72152.7737
Aug 29, 2024152.00153.88152.00153.52151.5971
Aug 28, 2024152.00152.66152.00152.00150.09117
Aug 27, 2024152.36152.78151.28151.36149.46311
Aug 26, 2024151.60152.68151.38152.68150.761,105
Aug 23, 2024153.10153.12150.56150.56148.6718
Aug 22, 2024152.54153.14152.54152.58150.66240
Aug 21, 2024153.24153.58152.08152.08150.17138
Aug 20, 2024152.20152.20151.76151.76149.8510
Aug 19, 2024152.04152.24151.80151.92150.0128
Aug 16, 2024153.06153.06152.28152.28150.36111
Aug 15, 2024153.52154.58151.86152.86150.94199
Aug 14, 2024152.20153.36151.02153.36151.43356
Aug 13, 2024152.58153.18151.76151.76149.85208
Aug 12, 2024156.10156.10152.70152.70150.7893
Aug 9, 2024156.30156.88156.30156.88154.912
Aug 8, 2024155.20156.94155.20156.94154.97123
Aug 7, 2024154.44156.42154.44155.58153.62343
Aug 6, 2024154.90155.80153.90155.26153.31272
Aug 5, 2024154.02156.90152.10153.02151.09542
Aug 2, 2024152.70153.20152.02152.02150.11197
Aug 1, 2024148.52153.18148.52153.18151.25217
Jul 31, 2024149.48150.20147.86148.88147.01497
Jul 30, 2024157.02157.42147.64149.44147.56607
Jul 29, 2024156.16156.34156.16156.34154.3784
Jul 26, 2024154.16155.64153.88155.28153.331,594
Jul 25, 2024154.60155.56154.34154.34152.4051
Jul 24, 2024153.12153.18152.84152.90150.9839
Jul 23, 2024154.22155.38153.82154.10152.1659
Jul 22, 2024154.20154.82154.06154.82152.8771
Jul 19, 2024 0.88320374 Dividend
Jul 19, 2024154.02154.66153.98154.66152.7138
Jul 18, 2024155.10156.50154.90156.50153.54494
Jul 17, 2024153.00155.24153.00154.78151.85436
Jul 16, 2024151.08153.12151.08153.06150.16383
Jul 15, 2024153.40153.40151.74151.74148.8720
Jul 12, 2024152.60153.44152.36153.44150.53110
Jul 11, 2024153.78153.90152.10152.20149.32202
Jul 10, 2024152.88154.00152.88154.00151.0879
Jul 9, 2024153.84154.00152.86153.00150.10158
Jul 8, 2024152.46153.66152.46153.66150.75230
Jul 5, 2024151.42151.42151.42151.42148.55-
Jul 4, 2024151.62152.02151.32151.32148.45230
Jul 3, 2024152.38152.38151.20152.06149.18129
Jul 2, 2024151.28152.40150.76152.28149.40425
Jul 1, 2024153.52153.98151.52151.52148.65161
Jun 28, 2024155.72155.96154.54154.72151.79257
Jun 27, 2024156.02157.02155.02155.02152.08910
Jun 26, 2024156.02156.86155.82156.86153.89279
Jun 25, 2024157.20157.20154.84154.84151.9193
Jun 24, 2024157.32157.80156.66156.86153.8963
Jun 21, 2024156.46157.34156.40157.28154.3080
Jun 20, 2024157.24157.24156.08156.08153.1282
Jun 19, 2024156.88156.98156.58156.60153.63351
Jun 18, 2024156.40156.48155.70155.70152.7585
Jun 17, 2024155.82156.88155.22156.88153.9136
Jun 14, 2024155.04155.10155.04155.10152.169
Jun 13, 2024152.88155.26152.88155.26152.3233
Jun 12, 2024155.90156.08152.30152.30149.4252
Jun 11, 2024155.20155.60155.08155.40152.4690
Jun 10, 2024154.86155.58154.70155.56152.61104
Jun 7, 2024154.98154.98154.54154.54151.61101
Jun 6, 2024152.36154.56151.86154.56151.63453
Jun 5, 2024153.76153.76152.04152.04149.16156
Jun 4, 2024150.82153.46150.82153.46150.55175
Jun 3, 2024151.90151.90150.72150.72147.8764
May 31, 2024150.08150.26149.62150.24147.40103
May 30, 2024148.80149.86148.80149.86147.0298
May 29, 2024149.68149.96149.28149.42146.5952
May 28, 2024152.00152.00149.78149.78146.9430
May 27, 2024152.48152.52152.10152.36149.48160
May 24, 2024153.16153.16152.52152.52149.6398
May 23, 2024154.92155.16153.48153.48150.578
May 22, 2024154.82155.26154.82155.20152.26154
May 21, 2024154.18154.62154.18154.54151.6185
May 20, 2024154.00154.62154.00154.62151.69121
May 17, 2024154.42154.96153.86154.14151.22780
May 16, 2024153.02153.38153.02153.20150.30570
May 15, 2024153.08153.08152.48152.68149.7910
May 14, 2024154.08154.08152.44152.56149.6748
May 13, 2024154.84155.00153.52153.52150.6162
May 10, 2024154.52155.02154.52155.02152.08430
May 9, 2024153.34154.16153.34154.04151.1211
May 8, 2024154.16154.26153.50153.50150.59308
May 7, 2024152.76153.36152.46153.36150.46326
May 6, 2024152.70152.80152.70152.80149.9139
May 3, 2024153.10153.10151.68152.02149.14230
May 2, 2024152.38153.08152.36153.08150.18160
Apr 30, 2024150.86152.72150.34152.72149.83143
Apr 29, 2024150.86150.96149.84150.32147.47138
Apr 26, 2024151.26151.26151.04151.04148.183
Apr 25, 2024151.38152.84150.84152.02149.14209
Apr 24, 2024150.98152.00150.02152.00149.1232
Apr 23, 2024150.58151.00150.30151.00148.1468
Apr 22, 2024148.62151.06148.62151.06148.201,153
Apr 19, 2024146.50148.10145.74148.10145.30238
Apr 18, 2024 0.88320374 Dividend
Apr 18, 2024146.16147.80146.16147.80145.0020
Apr 17, 2024146.76147.06146.60146.60142.846

Related Tickers

ESWB.DU Essity AB
26.00
+1.48%
 
0RQD.IL Essity AB (publ)
285.90
-0.61%
 
COLPAL.BO Colgate-Palmolive (India) Limited
2,570.30
+0.73%
 
HINDUNILVR.BO Hindustan Unilever Limited
2,374.65
+0.32%
 
ULVR.L Unilever PLC
4,806.00
+1.20%