Australia markets close in 8 minutes

PepsiCo Inc (PEP.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
163.16-0.48 (-0.29%)
As of 08:11AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024163.16163.16163.16163.16163.1621
06 May 2024163.64163.64163.64163.64163.64-
03 May 2024163.66163.66163.66163.66163.66-
02 May 2024164.00164.00164.00164.00164.00-
30 Apr 2024164.38164.38164.38164.38164.38-
29 Apr 2024163.74163.74163.74163.74163.74-
26 Apr 2024164.50164.50164.50164.50164.50-
25 Apr 2024165.30166.20165.30166.20166.2021
24 Apr 2024159.82159.82159.82159.82159.82-
23 Apr 2024165.52165.52165.52165.52165.52-
22 Apr 2024163.46163.46163.46163.46163.46-
19 Apr 2024161.02161.02161.02161.02161.02-
18 Apr 2024158.84158.84158.84158.84158.84-
17 Apr 2024157.60157.60157.60157.60157.60-
16 Apr 2024157.30157.30157.30157.30157.30-
15 Apr 2024157.88157.88157.88157.88157.88-
12 Apr 2024157.02157.02157.02157.02157.02-
11 Apr 2024157.04157.04157.04157.04157.04-
10 Apr 2024157.02157.50156.84156.84156.8430
09 Apr 2024156.04156.04156.04156.04156.04-
08 Apr 2024155.74156.28155.74156.28156.284
05 Apr 2024156.64156.64156.64156.64156.64-
04 Apr 2024156.52156.52156.52156.52156.52-
03 Apr 2024158.66158.66158.66158.66158.66-
02 Apr 2024161.22161.22161.22161.22161.22-
28 Mar 2024160.18160.18160.18160.18160.18-
27 Mar 2024158.44158.44158.44158.44158.44-
26 Mar 2024158.76158.76158.76158.76158.76-
25 Mar 2024158.42159.60158.42159.60159.6010
22 Mar 2024159.34159.34159.34159.34159.34-
21 Mar 2024157.12158.98157.12158.98158.9815
20 Mar 2024157.62157.62157.62157.62157.62-
19 Mar 2024157.34157.96157.34157.96157.965
18 Mar 2024152.02152.02152.02152.02152.02-
15 Mar 2024150.86150.86150.86150.86150.86-
14 Mar 2024151.02151.02151.02151.02151.02-
13 Mar 2024150.10150.10150.10150.10150.10-
12 Mar 2024150.58151.12150.58151.12151.1210
11 Mar 2024149.02149.02149.02149.02149.02-
08 Mar 2024148.78149.32148.78149.32149.3210
07 Mar 2024149.02149.02149.02149.02149.02-
06 Mar 2024149.02149.02149.02149.02149.02-
05 Mar 2024151.94151.94150.28150.28150.285
04 Mar 2024151.64151.64151.64151.64151.64-
01 Mar 2024153.00153.38153.00153.38153.381
29 Feb 2024152.90152.90152.90152.90152.90-
29 Feb 20241.265 Dividend
28 Feb 2024155.00155.00154.68154.68153.415
27 Feb 2024154.76154.76154.76154.76153.49-
26 Feb 2024156.50156.50156.50156.50155.22-
23 Feb 2024155.28155.28155.28155.28154.01-
22 Feb 2024155.40155.40154.92154.92153.65100
21 Feb 2024155.72156.44155.72156.44155.163
20 Feb 2024154.82154.82154.82154.82153.55-
19 Feb 2024154.60154.60154.60154.60153.34-
16 Feb 2024155.92155.92155.92155.92154.64-
15 Feb 2024156.02156.02156.02156.02154.74-
14 Feb 2024157.64157.64157.64157.64156.35-
13 Feb 2024158.04158.04158.04158.04156.75-
12 Feb 2024155.14155.14155.14155.14153.87-
09 Feb 2024162.04162.04155.78155.78154.514
08 Feb 2024158.84160.92158.84160.92159.602
07 Feb 2024159.06159.06159.06159.06157.76-
06 Feb 2024158.90158.90158.90158.90157.60-
05 Feb 2024158.26158.26158.26158.26156.97-
02 Feb 2024158.18158.18158.18158.18156.89-
01 Feb 2024156.06156.06156.06156.06154.78-
31 Jan 2024156.46156.46156.46156.46155.18-
30 Jan 2024154.94154.94154.94154.94153.67-
29 Jan 2024154.82154.82154.82154.82153.55-
26 Jan 2024153.46153.46153.46153.46152.20-
25 Jan 2024152.02152.02152.02152.02150.78-
24 Jan 2024154.36154.36153.00153.00151.754
23 Jan 2024151.52151.52151.52151.52150.28-
22 Jan 2024152.02152.24152.02152.24150.9920
19 Jan 2024153.68153.68153.68153.68152.42-
18 Jan 2024152.50152.50152.50152.50151.25-
17 Jan 2024152.28152.28152.28152.28151.03-
16 Jan 2024152.88152.88152.88152.88151.63-
15 Jan 2024152.52153.22152.52153.22151.974
12 Jan 2024151.14151.72151.14151.72150.481
11 Jan 2024152.04152.04152.04152.04150.80-
10 Jan 2024152.70152.70152.70152.70151.45-
09 Jan 2024154.24154.24153.94153.94152.687
08 Jan 2024154.42154.42154.42154.42153.16-
05 Jan 2024156.90156.90153.50153.50152.2430
04 Jan 2024158.14158.14158.14158.14156.85-
03 Jan 2024157.46157.46157.46157.46156.17-
02 Jan 2024153.52153.52153.52153.52152.26-
29 Dec 2023152.90153.10152.70153.10151.85-
28 Dec 2023152.30152.30152.30152.30151.05-
27 Dec 2023153.28153.28152.00152.00150.7626
22 Dec 2023151.42151.42151.42151.42150.18-
21 Dec 2023151.62151.62151.28151.28150.0420
20 Dec 2023153.16153.16153.16153.16151.91-
19 Dec 2023154.00154.00154.00154.00152.74-
18 Dec 2023153.24153.24153.24153.24151.99-
15 Dec 2023153.12153.12153.12153.12151.87-
14 Dec 2023158.00158.00158.00158.00156.71-
13 Dec 2023156.04156.04156.04156.04154.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...