Australia markets closed

PepsiCo Inc (PEP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
158.98+0.04 (+0.03%)
At close: 05:25PM CEST
Time period:
08 June 2023 - 08 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 2024157.66158.98157.66158.98158.98142
07 June 20241.355 Dividend
06 June 2024159.42160.10158.94158.94157.58130
05 June 2024160.18160.24159.54159.54158.18344
04 June 2024156.76158.60156.76158.60157.2527
03 June 2024159.52160.08158.80158.80157.4551
31 May 2024157.44158.14156.82157.00155.66174
30 May 2024157.58157.58157.58157.58156.24-
29 May 2024159.40159.72158.12158.12156.77117
28 May 2024163.66163.66158.76158.82157.4755
27 May 2024163.92164.98163.90164.24162.84439
24 May 2024166.04166.04164.44164.44163.045
23 May 2024168.02168.02165.82165.94164.5356
22 May 2024166.86167.72166.86167.52166.0947
21 May 2024165.86166.56165.34166.48165.0693
20 May 2024167.48167.48166.28166.36164.9417
17 May 2024168.86169.28167.40167.40165.97169
16 May 2024164.80167.82164.80167.82166.39190
15 May 2024165.94166.14164.90165.14163.73314
14 May 2024167.42168.04165.94166.34164.92101
13 May 2024167.18167.22166.72166.72165.3058
10 May 2024165.08166.34165.08166.34164.9216
09 May 2024164.78165.26164.78165.26163.859
08 May 2024165.54165.54164.98164.98163.57-
07 May 2024163.16163.72163.16163.24161.8540
06 May 2024163.64163.80163.10163.10161.7160
03 May 2024163.68163.68162.86163.08161.6924
02 May 2024164.06164.68163.72164.10162.70195
30 Apr 2024164.38164.78164.02164.62163.2244
29 Apr 2024163.74164.24163.50163.64162.24289
26 Apr 2024164.50166.02164.36166.02164.60122
25 Apr 2024165.42167.30164.92167.30165.87439
24 Apr 2024159.82165.94159.82165.94164.53128
23 Apr 2024165.52165.96160.84160.84159.47162
22 Apr 2024163.48165.00163.40165.00163.59162
19 Apr 2024160.76163.10160.76163.10161.7199
18 Apr 2024158.82161.76158.82161.76160.38228
17 Apr 2024157.52158.66157.52158.66157.3140
16 Apr 2024157.42158.18157.36158.18156.83168
15 Apr 2024158.38158.60156.62156.62155.2871
12 Apr 2024157.02158.42157.02158.30156.9538
11 Apr 2024157.02157.90157.02157.76156.4297
10 Apr 2024157.02157.22157.02157.20155.8623
09 Apr 2024156.02156.08156.02156.08154.755
08 Apr 2024155.72156.08155.72156.08154.7542
05 Apr 2024156.68156.68156.46156.46155.1337
04 Apr 2024156.50156.96156.32156.48155.15191
03 Apr 2024158.78159.14158.08158.08156.736
02 Apr 2024161.20161.48159.62159.62158.26342
28 Mar 2024160.02162.48160.02162.48161.09332
27 Mar 2024158.44159.84158.44159.84158.4832
26 Mar 2024158.82159.42158.82159.16157.80725
25 Mar 2024158.42159.32158.42159.32157.9650
22 Mar 2024159.34159.66159.02159.30157.94196
21 Mar 2024157.12159.26157.12158.98157.6276
20 Mar 2024157.62158.60156.84156.84155.50154
19 Mar 2024157.38158.82157.38158.04156.69147
18 Mar 2024152.70157.56152.70157.40156.06809
15 Mar 2024151.90151.90150.64150.88149.59162
14 Mar 2024151.02151.98151.02151.98150.6885
13 Mar 2024150.14150.84150.14150.84149.5561
12 Mar 2024150.56151.34150.56150.80149.51154
11 Mar 2024149.48150.66149.38150.62149.3482
08 Mar 2024148.80149.34147.92149.02147.7565
07 Mar 2024149.02149.42148.70149.20147.9332
06 Mar 2024149.02150.18148.94149.68148.40193
05 Mar 2024151.78152.62149.14149.14147.8752
04 Mar 2024151.52152.34151.38152.34151.04105
01 Mar 2024153.02153.38151.56151.56150.27227
29 Feb 2024152.98153.44152.98153.44152.1370
29 Feb 20241.265 Dividend
28 Feb 2024155.44155.68155.44155.68153.1072
27 Feb 2024154.76155.00154.64154.64152.08763
26 Feb 2024156.50156.50155.98155.98153.39330
23 Feb 2024155.28157.20155.28156.50153.90378
22 Feb 2024155.40155.58155.06155.54152.9625
21 Feb 2024155.94156.48155.90156.48153.8987
20 Feb 2024154.84155.52153.94155.52152.94131
19 Feb 2024155.10155.10154.26154.64152.08218
16 Feb 2024155.92156.00154.26154.26151.70248
15 Feb 2024156.02156.30155.74155.74153.16174
14 Feb 2024157.62157.98154.76155.58153.0063
13 Feb 2024158.04158.26156.24156.24153.65218
12 Feb 2024155.14157.32155.14157.32154.711,475
09 Feb 2024162.02163.14154.96156.74154.143,263
08 Feb 2024159.00161.48159.00161.48158.80678
07 Feb 2024158.94159.88158.94159.36156.7294
06 Feb 2024159.00159.48159.00159.48156.84161
05 Feb 2024158.28159.36158.28159.12156.48355
02 Feb 2024158.18159.24157.38159.24156.60679
01 Feb 2024156.04157.48155.98157.48154.8744
31 Jan 2024156.58157.10156.34156.34153.7559
30 Jan 2024154.86155.70154.86155.70153.1227
29 Jan 2024155.14155.32155.14155.32152.7431
26 Jan 2024153.40153.98153.22153.98151.4373
25 Jan 2024152.02152.02152.02152.02149.50-
24 Jan 2024154.36154.36152.46152.46149.9343
23 Jan 2024151.22154.48151.22154.48151.9227
22 Jan 2024152.18152.34151.52151.74149.22385
19 Jan 2024153.66153.88152.84152.84150.31116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...