Pernod Ricard SA (PER.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 10:00AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 133.45 | 134.40 | 133.10 | 133.10 | 133.10 | 16 |
| 25 June 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 24 June 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 21 June 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 20 June 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 19 June 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 18 June 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| 17 June 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 14 June 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 13 June 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 12 June 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| 11 June 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 10 June 2024 | 137.30 | 137.30 | 135.15 | 135.15 | 135.15 | 26 |
| 07 June 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| 06 June 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 05 June 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 04 June 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| 03 June 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| 31 May 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 30 May 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 29 May 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| 28 May 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 27 May 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 24 May 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 23 May 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 22 May 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
| 21 May 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 20 May 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 17 May 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| 16 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 15 May 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 14 May 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 13 May 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 10 May 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 09 May 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 08 May 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 07 May 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| 06 May 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| 03 May 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| 02 May 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| 30 Apr 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| 29 Apr 2024 | 142.50 | 143.00 | 142.45 | 143.00 | 143.00 | 125 |
| 26 Apr 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 25 Apr 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 24 Apr 2024 | 145.25 | 145.25 | 144.35 | 144.35 | 144.35 | 6 |
| 23 Apr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| 22 Apr 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
| 19 Apr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 18 Apr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 17 Apr 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 16 Apr 2024 | 140.00 | 140.00 | 139.95 | 139.95 | 139.95 | 14 |
| 15 Apr 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 12 Apr 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| 11 Apr 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 10 Apr 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
| 09 Apr 2024 | 142.70 | 145.05 | 142.70 | 145.05 | 145.05 | 2 |
| 08 Apr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 05 Apr 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| 04 Apr 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| 03 Apr 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 02 Apr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 28 Mar 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 27 Mar 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| 26 Mar 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| 25 Mar 2024 | 147.95 | 147.95 | 146.95 | 146.95 | 146.95 | 45 |
| 22 Mar 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| 21 Mar 2024 | 148.50 | 148.50 | 147.95 | 147.95 | 147.95 | 150 |
| 20 Mar 2024 | 147.00 | 147.25 | 147.00 | 147.25 | 147.25 | 10 |
| 19 Mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 18 Mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 15 Mar 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 14 Mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 13 Mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 12 Mar 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| 11 Mar 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | - |
| 08 Mar 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| 07 Mar 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| 06 Mar 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 7 |
| 05 Mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 04 Mar 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 01 Mar 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| 29 Feb 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 28 Feb 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | - |
| 27 Feb 2024 | 156.75 | 160.05 | 156.75 | 159.55 | 159.55 | 133 |
| 26 Feb 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
| 23 Feb 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 22 Feb 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 21 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 20 Feb 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
| 19 Feb 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 16 Feb 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
| 15 Feb 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 14 Feb 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| 13 Feb 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | - |
| 12 Feb 2024 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | - |
| 09 Feb 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
| 08 Feb 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
| 07 Feb 2024 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | - |
| 06 Feb 2024 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
| 05 Feb 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.