Cboe UK EUR

Pernod Ricard SA (RIP.XC)

93.86
0.00
(0.00%)
At close: May 22 at 10:04:23 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202593.8693.8693.8693.8693.86-
May 22, 202593.8893.8893.8693.8693.8648
May 21, 202594.6094.6094.6094.6094.6037
May 20, 202594.0694.0694.0694.0694.06-
May 19, 202594.0694.0694.0694.0694.0693
May 16, 202595.5695.5694.6894.6894.68225
May 15, 202596.3896.7294.6094.6094.60139
May 14, 202596.7096.7096.7096.7096.70111
May 13, 202598.5998.5997.8597.8597.85321
May 12, 202598.3798.3798.3798.3798.3728
May 9, 202596.8996.8996.8396.8396.83134
May 8, 202597.8297.8297.8297.8297.82108
May 7, 202598.0498.0497.4897.4897.48348
May 6, 202598.6598.6597.3997.3997.39689
May 2, 202596.0596.4496.0596.4496.44164
May 1, 202594.9094.9094.9094.9094.90-
Apr 30, 202595.7596.6294.9094.9094.90426
Apr 29, 202595.7295.7294.6294.8294.82679
Apr 28, 202596.6896.6894.6794.6794.67328
Apr 25, 202596.5896.5895.9795.9795.97245
Apr 24, 202596.0296.0296.0296.0296.02135
Apr 23, 202596.7897.8696.3296.8496.841,048
Apr 22, 202592.1394.5292.1394.1694.161,217
Apr 17, 202591.4893.0291.4892.7492.742,542
Apr 16, 202592.2092.5992.1192.5992.59322
Apr 15, 202590.8691.2689.9090.0090.00611
Apr 14, 202593.2893.2893.2893.2893.2846
Apr 11, 202591.9491.9491.9491.9491.94-
Apr 10, 202592.2392.2391.9491.9491.94235
Apr 9, 202588.1588.1588.1588.1588.15124
Apr 8, 202590.0590.2189.0889.0889.08315
Apr 7, 202584.3484.3484.3484.3484.3464
Apr 4, 202589.6089.9288.8488.8488.84131
Apr 3, 202593.2893.2890.0090.0090.00561
Apr 2, 202592.8493.1092.8493.1093.10179
Apr 1, 202592.0892.0892.0892.0892.0860
Mar 31, 202592.1992.1992.1992.1992.1951
Mar 28, 202594.4394.8094.4394.8094.80166
Mar 27, 202597.5297.5297.5297.5297.52-
Mar 26, 202597.5297.5297.5297.5297.52-
Mar 25, 202597.5297.5297.5297.5297.52-
Mar 24, 202597.5297.5297.5297.5297.52-
Mar 21, 202597.5297.5297.5297.5297.52-
Mar 20, 202597.6897.6897.5297.5297.5250
Mar 19, 202597.0697.0696.6697.0697.06232
Mar 18, 202597.4097.4097.4097.4097.4061
Mar 17, 202595.9895.9895.9895.9895.98-
Mar 14, 202597.0297.0295.9895.9895.98187
Mar 13, 202599.3299.3995.9995.9995.991,338
Mar 12, 2025102.30102.30100.18100.22100.22751
Mar 11, 2025103.32103.32101.22101.32101.32627
Mar 10, 2025104.82104.82104.72104.72104.72420
Mar 7, 2025101.80101.80101.80101.80101.80109
Mar 6, 2025103.85103.90103.85103.90103.90155
Mar 5, 2025103.22104.25103.22103.93103.93404
Mar 4, 2025103.10103.50103.10103.50103.5030
Mar 3, 2025102.55103.60102.30103.60103.60432
Feb 28, 2025100.55103.00100.55103.00103.00409
Feb 27, 202599.28100.2899.28100.28100.281,379
Feb 26, 202599.0899.0899.0899.0899.08-
Feb 25, 202599.0899.0899.0899.0899.08-
Feb 24, 202599.0899.0899.0899.0899.08-
Feb 21, 202599.0899.0899.0899.0899.08115
Feb 20, 202597.5497.8197.4297.5097.50677
Feb 19, 202597.5498.0397.5498.0298.021,659
Feb 18, 202597.5797.5797.5797.5797.5783
Feb 17, 202598.7398.7398.7398.7398.73-
Feb 14, 202598.7498.7598.5898.7398.732,393
Feb 13, 202599.1499.1498.8898.8898.88380
Feb 12, 202598.8099.0098.6498.9498.941,804
Feb 11, 2025103.18103.18103.18103.18103.18-
Feb 10, 2025103.18103.18103.18103.18103.18-
Feb 7, 2025103.18103.18103.18103.18103.18108
Feb 6, 2025105.25106.35104.68105.78105.78705
Feb 5, 2025104.43104.43101.97101.97101.97386
Feb 4, 2025106.72106.72106.07106.13106.13326
Feb 3, 2025107.25108.13107.25108.13108.13152
Jan 31, 2025111.97111.97111.97111.97111.97-
Jan 30, 2025111.97111.97111.97111.97111.97-
Jan 29, 2025111.97111.97111.97111.97111.97-
Jan 28, 2025112.03112.03111.97111.97111.97227
Jan 27, 2025110.53110.53110.53110.53110.53-
Jan 24, 2025108.10110.57108.10110.53110.531,338
Jan 23, 2025106.57106.57106.30106.30106.30141
Jan 22, 2025105.65105.88105.65105.88105.88124
Jan 21, 2025106.50106.50106.13106.13106.1396
Jan 20, 2025107.47107.57107.47107.57107.57242
Jan 17, 2025105.30107.53105.30107.53107.53491
Jan 16, 2025105.15105.15103.93103.97103.971,797
Jan 15, 2025103.35103.35103.35103.35103.3564
Jan 14, 2025106.03106.05106.03106.05106.0592
Jan 13, 2025104.07104.85104.07104.85104.85178
Jan 10, 2025109.70109.70109.70109.70109.70-
Jan 9, 2025109.70109.70109.70109.70109.70-
Jan 8, 2025109.70109.70109.70109.70109.70-
Jan 7, 2025110.40110.60109.70109.70109.70319
Jan 6, 2025107.45107.45107.45107.45107.45100
Jan 3, 2025107.72107.72105.50105.50105.50178
Jan 2, 2025108.05108.05108.05108.05108.0593
Dec 31, 2024107.90107.95107.90107.90107.90164
Dec 30, 2024109.28109.28109.28109.28109.2891
Dec 27, 2024108.60108.88108.57108.88108.88277
Dec 24, 2024107.10107.10107.10107.10107.10-
Dec 23, 2024107.55107.55107.10107.10107.10619
Dec 20, 2024107.95108.22107.63107.95107.951,080
Dec 19, 2024107.88107.88107.88107.88107.8847
Dec 18, 2024111.00111.00111.00111.00111.00-
Dec 17, 2024111.55111.55110.78111.00111.00235
Dec 16, 2024111.97112.45111.97112.32112.32457
Dec 13, 2024113.43113.43113.43113.43113.43-
Dec 12, 2024113.22113.43113.13113.43113.43193
Dec 11, 2024111.93111.93111.88111.88111.88174
Dec 10, 2024112.63112.68112.22112.25112.251,028
Dec 9, 2024112.13112.32112.13112.13112.13242
Dec 6, 2024108.03108.68108.03108.32108.32583
Dec 5, 2024104.47107.57104.47107.38107.384,949
Dec 4, 2024106.32106.32106.32106.32106.32107
Dec 3, 2024106.35106.35105.38105.72105.724,136
Dec 2, 2024105.45105.53105.45105.53105.53208
Nov 29, 2024105.85105.85104.80105.78105.78663
Nov 28, 2024105.45106.13105.45106.13106.131,407
Nov 27, 2024104.82106.13104.82106.13106.13481
Nov 26, 2024106.88106.95105.60105.78105.78683
Nov 25, 2024 2.35 Dividend
Nov 25, 2024106.72106.72106.55106.55106.55272
Nov 22, 2024106.45107.43106.45107.43105.08104
Nov 21, 2024106.68106.68106.68106.68104.3429
Nov 20, 2024108.05108.70107.72107.78105.422,752
Nov 19, 2024107.97109.05107.97109.05106.66247
Nov 18, 2024108.93109.43108.78109.38106.981,188
Nov 15, 2024110.75110.75108.97109.07106.69244
Nov 14, 2024108.80108.80108.80108.80106.42-
Nov 13, 2024110.38110.38108.80108.80106.42260
Nov 12, 2024111.50111.95111.32111.32108.89208
Nov 11, 2024113.63113.63112.97112.97110.50323
Nov 8, 2024113.95114.75112.53112.63110.162,885
Nov 7, 2024111.88112.97111.57112.97110.501,501
Nov 6, 2024109.88110.07109.88110.07107.67149
Nov 5, 2024114.53114.53114.03114.03111.53645
Nov 4, 2024116.13116.13116.13116.13113.5879
Nov 1, 2024114.45115.72114.38115.40112.883,134
Oct 31, 2024116.25116.25114.10114.32111.821,556
Oct 30, 2024120.75120.75117.93118.07115.49901
Oct 29, 2024124.25125.10123.30123.30120.60881
Oct 28, 2024123.75124.55123.50124.55121.83341
Oct 25, 2024123.60123.90123.22123.43120.722,398
Oct 24, 2024126.00126.05125.53125.53122.78207
Oct 23, 2024127.13127.13127.13127.13124.34-
Oct 22, 2024127.13127.13127.13127.13124.34-
Oct 21, 2024128.00128.45127.13127.13124.34365
Oct 18, 2024127.00128.57127.00128.52125.71343
Oct 17, 2024124.70124.70124.70124.70121.9788
Oct 16, 2024122.65122.68122.65122.68119.99114
Oct 15, 2024124.20124.20124.20124.20121.4811
Oct 14, 2024125.13125.13125.13125.13122.3913
Oct 11, 2024126.47126.47126.47126.47123.71-
Oct 10, 2024126.47126.47126.47126.47123.71-
Oct 9, 2024126.47126.47126.47126.47123.7160
Oct 8, 2024126.47126.47126.38126.43123.6677
Oct 7, 2024132.25132.25132.07132.07129.1920
Oct 4, 2024134.57134.57134.57134.57131.63-
Oct 3, 2024134.57134.57134.57134.57131.63-
Oct 2, 2024134.57134.57134.57134.57131.6384
Oct 1, 2024135.63136.52134.30134.30131.36835
Sep 30, 2024136.20136.20136.20136.20133.2278
Sep 27, 2024138.80138.80138.80138.80135.7677
Sep 26, 2024134.10136.93134.10136.88133.88322
Sep 25, 2024130.52130.75129.77129.88127.03398
Sep 24, 2024130.13130.13129.98129.98127.13145
Sep 23, 2024125.85125.85125.85125.85123.106
Sep 20, 2024128.02128.48127.90128.18125.37141
Sep 19, 2024129.18129.18128.75128.75125.9358
Sep 18, 2024124.43125.03124.43125.03122.2947
Sep 17, 2024126.30126.32126.30126.32123.5677
Sep 16, 2024125.78125.78125.78125.78123.0293
Sep 13, 2024129.20129.20129.20129.20126.37-
Sep 12, 2024129.35129.38128.93129.20126.37245
Sep 11, 2024126.28126.50126.28126.50123.73116
Sep 10, 2024123.60123.60123.38123.38120.68160
Sep 9, 2024123.07124.15122.85124.15121.43282
Sep 6, 2024123.55123.55123.18123.18120.4896
Sep 5, 2024128.10128.10128.10128.10125.30-
Sep 4, 2024128.10128.10128.10128.10125.30-
Sep 3, 2024129.80129.80128.10128.10125.3028
Sep 2, 2024128.85128.85128.85128.85126.03-
Aug 30, 2024131.52131.52128.70128.85126.031,104
Aug 29, 2024135.70139.68130.85131.23128.35775
Aug 28, 2024128.50128.50128.50128.50125.6912
Aug 27, 2024125.40125.40125.40125.40122.66-
Aug 23, 2024125.40125.40125.40125.40122.66-
Aug 22, 2024125.35125.40125.35125.40122.66176
Aug 21, 2024124.43124.57124.28124.28121.56270
Aug 20, 2024123.35123.35121.40121.47118.8213,177
Aug 19, 2024123.88124.00123.88123.97121.26293
Aug 16, 2024122.65122.65122.65122.65119.97140
Aug 15, 2024122.35122.35122.35122.35119.67-
Aug 14, 2024122.35122.35122.35122.35119.67-
Aug 13, 2024122.35122.35122.35122.35119.67-
Aug 12, 2024122.35122.35122.35122.35119.674
Aug 9, 2024120.85120.85120.85120.85118.21-
Aug 8, 2024120.85120.85120.85120.85118.2150
Aug 7, 2024120.95120.95120.95120.95118.30-
Aug 6, 2024120.95120.95120.95120.95118.3013
Aug 5, 2024122.60122.60122.60122.60119.92-
Aug 2, 2024122.60122.60122.60122.60119.92-
Aug 1, 2024122.60122.60122.60122.60119.92-
Jul 31, 2024122.60122.60122.60122.60119.92-
Jul 30, 2024122.60122.60122.60122.60119.928
Jul 29, 2024127.55127.55127.55127.55124.76-
Jul 26, 2024127.40127.65127.40127.55124.7644
Jul 25, 2024125.35125.35125.35125.35122.6112
Jul 24, 2024127.70127.70127.70127.70124.91-
Jul 23, 2024127.70127.70127.70127.70124.91-
Jul 22, 2024127.70127.70127.70127.70124.91-
Jul 19, 2024127.70127.70127.70127.70124.91-
Jul 18, 2024128.43128.43127.70127.70124.91341
Jul 17, 2024 2.35 Dividend
Jul 17, 2024126.60126.60126.60126.60123.8310
Jul 16, 2024130.57130.57130.57130.57125.42-
Jul 15, 2024130.57130.57130.57130.57125.42-
Jul 12, 2024131.38131.38130.50130.57125.42258
Jul 11, 2024130.10130.52130.10130.52125.37153
Jul 10, 2024126.53126.53126.53126.53121.53-
Jul 9, 2024127.07127.07126.53126.53121.53170
Jul 8, 2024131.68131.68131.68131.68126.48-
Jul 5, 2024132.10132.10131.68131.68126.48264
Jul 4, 2024130.13130.13130.13130.13124.99-
Jul 3, 2024130.13130.13130.13130.13124.99-
Jul 2, 2024130.13130.13130.13130.13124.99-
Jul 1, 2024130.13130.13130.13130.13124.9986
Jun 28, 2024128.27128.27126.38126.75121.75769
Jun 27, 2024130.27130.27129.43129.43124.32115
Jun 26, 2024133.63133.63133.63133.63128.35-
Jun 25, 2024133.68133.68133.63133.63128.35132
Jun 24, 2024134.00134.00134.00134.00128.7128
Jun 21, 2024131.65131.65131.65131.65126.45-
Jun 20, 2024131.65131.65131.65131.65126.45-
Jun 19, 2024131.65131.65131.65131.65126.45-
Jun 18, 2024131.75131.75131.45131.65126.45156
Jun 17, 2024131.35131.35131.25131.25126.0756
Jun 14, 2024131.95132.43131.95132.43127.20407
Jun 13, 2024132.07132.18132.07132.18126.96173
Jun 12, 2024133.43133.43133.43133.43128.16-
Jun 11, 2024134.20134.20133.07133.43128.16525
Jun 10, 2024135.40135.40135.40135.40130.0533
Jun 7, 2024140.40140.40140.40140.40134.86-
Jun 6, 2024140.40140.40140.40140.40134.8664
Jun 5, 2024137.48137.48137.48137.48132.05-
Jun 4, 2024137.48137.48137.48137.48132.05-
Jun 3, 2024137.48137.48137.48137.48132.05-
May 31, 2024136.60137.48135.55137.48132.05611
May 30, 2024136.32137.50136.32136.98131.571,197
May 29, 2024137.38137.38135.85135.93130.56609
May 28, 2024140.30140.30140.30140.30134.7651
May 24, 2024141.25141.90141.00141.45135.87797
May 23, 2024143.38143.38142.18142.32136.711,904