Procter & Gamble Co (PRG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 150.86 | 152.72 | 150.34 | 152.72 | 152.72 | 143 |
| 29 Apr 2024 | 150.86 | 150.96 | 149.84 | 150.32 | 150.32 | 138 |
| 26 Apr 2024 | 151.26 | 151.26 | 151.04 | 151.04 | 151.04 | 3 |
| 25 Apr 2024 | 151.38 | 152.84 | 150.84 | 152.02 | 152.02 | 209 |
| 24 Apr 2024 | 150.98 | 152.00 | 150.02 | 152.00 | 152.00 | 32 |
| 23 Apr 2024 | 150.58 | 151.00 | 150.30 | 151.00 | 151.00 | 68 |
| 22 Apr 2024 | 148.62 | 151.06 | 148.62 | 151.06 | 151.06 | 1,153 |
| 19 Apr 2024 | 146.50 | 148.10 | 145.74 | 148.10 | 148.10 | 238 |
| 18 Apr 2024 | 146.16 | 147.80 | 146.16 | 147.80 | 147.80 | 20 |
| 18 Apr 2024 | 1.0065 Dividend | |||||
| 17 Apr 2024 | 146.76 | 147.06 | 146.60 | 146.60 | 145.59 | 6 |
| 16 Apr 2024 | 146.06 | 147.20 | 146.06 | 147.12 | 146.11 | 110 |
| 15 Apr 2024 | 146.04 | 147.26 | 146.04 | 146.68 | 145.67 | 653 |
| 12 Apr 2024 | 145.50 | 146.24 | 145.50 | 146.24 | 145.24 | 20 |
| 11 Apr 2024 | 146.14 | 146.38 | 145.82 | 146.28 | 145.28 | 83 |
| 10 Apr 2024 | 144.26 | 146.20 | 144.26 | 145.90 | 144.90 | 124 |
| 09 Apr 2024 | 143.58 | 143.98 | 143.36 | 143.36 | 142.38 | 36 |
| 08 Apr 2024 | 144.08 | 144.72 | 144.08 | 144.32 | 143.33 | 216 |
| 05 Apr 2024 | 143.58 | 143.98 | 143.52 | 143.98 | 142.99 | 11 |
| 04 Apr 2024 | 144.12 | 144.52 | 144.02 | 144.16 | 143.17 | 392 |
| 03 Apr 2024 | 148.56 | 149.10 | 143.74 | 143.74 | 142.75 | 1,047 |
| 02 Apr 2024 | 149.50 | 149.50 | 149.38 | 149.38 | 148.35 | 596 |
| 28 Mar 2024 | 150.02 | 150.68 | 150.02 | 150.20 | 149.17 | 579 |
| 27 Mar 2024 | 148.34 | 149.96 | 148.34 | 149.80 | 148.77 | 45 |
| 26 Mar 2024 | 147.52 | 148.36 | 147.52 | 148.36 | 147.34 | 164 |
| 25 Mar 2024 | 149.10 | 149.48 | 147.96 | 147.96 | 146.94 | 706 |
| 22 Mar 2024 | 149.16 | 149.90 | 149.16 | 149.56 | 148.53 | 121 |
| 21 Mar 2024 | 148.28 | 149.34 | 148.28 | 149.30 | 148.27 | 49 |
| 20 Mar 2024 | 148.74 | 149.08 | 148.74 | 149.08 | 148.06 | 520 |
| 19 Mar 2024 | 148.22 | 148.98 | 148.22 | 148.98 | 147.96 | 3 |
| 18 Mar 2024 | 148.06 | 149.36 | 147.54 | 148.34 | 147.32 | 671 |
| 15 Mar 2024 | 148.60 | 148.60 | 147.64 | 147.64 | 146.63 | 1,010 |
| 14 Mar 2024 | 148.26 | 148.48 | 148.26 | 148.38 | 147.36 | 80 |
| 13 Mar 2024 | 148.04 | 148.42 | 148.00 | 148.42 | 147.40 | 163 |
| 12 Mar 2024 | 147.66 | 148.50 | 147.54 | 148.50 | 147.48 | 34 |
| 11 Mar 2024 | 146.12 | 147.88 | 146.12 | 147.88 | 146.86 | 249 |
| 08 Mar 2024 | 146.54 | 147.16 | 144.70 | 147.16 | 146.15 | 1,120 |
| 07 Mar 2024 | 145.98 | 146.92 | 145.92 | 146.82 | 145.81 | 99 |
| 06 Mar 2024 | 146.56 | 147.10 | 145.76 | 145.88 | 144.88 | 110 |
| 05 Mar 2024 | 146.60 | 147.32 | 146.38 | 146.70 | 145.69 | 697 |
| 04 Mar 2024 | 146.54 | 146.96 | 146.08 | 146.96 | 145.95 | 238 |
| 01 Mar 2024 | 147.16 | 147.26 | 146.08 | 146.50 | 145.49 | 1,705 |
| 29 Feb 2024 | 147.74 | 147.74 | 147.08 | 147.12 | 146.11 | 871 |
| 28 Feb 2024 | 147.10 | 147.44 | 146.90 | 147.44 | 146.43 | 49 |
| 27 Feb 2024 | 147.52 | 147.54 | 146.50 | 146.50 | 145.49 | 112 |
| 26 Feb 2024 | 148.70 | 148.70 | 148.12 | 148.12 | 147.10 | 116 |
| 23 Feb 2024 | 148.28 | 149.06 | 148.20 | 149.00 | 147.98 | 232 |
| 22 Feb 2024 | 148.24 | 148.42 | 147.34 | 148.42 | 147.40 | 555 |
| 21 Feb 2024 | 146.40 | 147.56 | 146.40 | 147.56 | 146.55 | 50 |
| 20 Feb 2024 | 146.56 | 147.12 | 146.34 | 146.34 | 145.34 | 7 |
| 19 Feb 2024 | 146.34 | 147.30 | 146.30 | 146.64 | 145.63 | 698 |
| 16 Feb 2024 | 145.56 | 147.10 | 145.56 | 147.10 | 146.09 | 655 |
| 15 Feb 2024 | 145.16 | 145.30 | 145.04 | 145.16 | 144.16 | 320 |
| 14 Feb 2024 | 145.94 | 146.50 | 144.98 | 144.98 | 143.98 | 233 |
| 13 Feb 2024 | 145.62 | 145.62 | 145.60 | 145.60 | 144.60 | 41 |
| 12 Feb 2024 | 145.68 | 145.92 | 144.62 | 144.62 | 143.63 | 231 |
| 09 Feb 2024 | 147.02 | 147.56 | 145.54 | 145.78 | 144.78 | 1,307 |
| 08 Feb 2024 | 147.74 | 147.78 | 146.48 | 147.00 | 145.99 | 543 |
| 07 Feb 2024 | 147.58 | 148.22 | 147.32 | 147.32 | 146.31 | 599 |
| 06 Feb 2024 | 147.10 | 147.90 | 147.08 | 147.84 | 146.82 | 151 |
| 05 Feb 2024 | 146.28 | 147.56 | 146.28 | 147.46 | 146.45 | 84 |
| 02 Feb 2024 | 146.24 | 147.20 | 145.84 | 147.20 | 146.19 | 447 |
| 01 Feb 2024 | 145.48 | 146.20 | 145.20 | 146.20 | 145.20 | 260 |
| 31 Jan 2024 | 145.76 | 145.76 | 144.92 | 145.10 | 144.10 | 320 |
| 30 Jan 2024 | 143.96 | 143.96 | 143.82 | 143.82 | 142.83 | 90 |
| 29 Jan 2024 | 143.72 | 145.44 | 143.72 | 145.44 | 144.44 | 265 |
| 26 Jan 2024 | 143.08 | 143.46 | 142.96 | 142.96 | 141.98 | 84 |
| 25 Jan 2024 | 139.98 | 142.08 | 139.76 | 142.02 | 141.04 | 332 |
| 24 Jan 2024 | 141.76 | 141.76 | 140.06 | 140.06 | 139.10 | 152 |
| 23 Jan 2024 | 135.78 | 142.90 | 135.58 | 142.56 | 141.58 | 1,302 |
| 22 Jan 2024 | 135.42 | 136.10 | 134.50 | 136.10 | 135.17 | 182 |
| 19 Jan 2024 | 136.44 | 136.44 | 135.70 | 136.14 | 135.21 | 266 |
| 18 Jan 2024 | 136.68 | 137.00 | 135.18 | 136.36 | 135.42 | 1,066 |
| 18 Jan 2024 | 0.9407 Dividend | |||||
| 17 Jan 2024 | 137.32 | 138.60 | 137.32 | 137.58 | 135.70 | 52 |
| 16 Jan 2024 | 137.70 | 138.18 | 137.40 | 137.42 | 135.54 | 122 |
| 15 Jan 2024 | 137.54 | 137.62 | 137.32 | 137.62 | 135.74 | 138 |
| 12 Jan 2024 | 136.90 | 137.78 | 136.90 | 136.90 | 135.03 | 213 |
| 11 Jan 2024 | 136.54 | 137.12 | 136.34 | 137.12 | 135.25 | 183 |
| 10 Jan 2024 | 136.36 | 137.02 | 136.24 | 136.56 | 134.70 | 131 |
| 09 Jan 2024 | 135.50 | 136.18 | 135.10 | 135.88 | 134.02 | 823 |
| 08 Jan 2024 | 134.34 | 135.50 | 134.34 | 135.00 | 133.16 | 125 |
| 05 Jan 2024 | 135.82 | 136.20 | 134.12 | 134.12 | 132.29 | 531 |
| 04 Jan 2024 | 135.16 | 136.08 | 134.82 | 136.08 | 134.22 | 3,170 |
| 03 Jan 2024 | 135.52 | 136.50 | 134.94 | 134.94 | 133.10 | 666 |
| 02 Jan 2024 | 132.86 | 136.22 | 132.62 | 136.16 | 134.30 | 215 |
| 29 Dec 2023 | 131.40 | 131.40 | 131.20 | 131.20 | 129.41 | - |
| 28 Dec 2023 | 131.24 | 131.66 | 131.10 | 131.48 | 129.68 | 355 |
| 27 Dec 2023 | 132.12 | 132.12 | 131.20 | 131.42 | 129.63 | 150 |
| 22 Dec 2023 | 130.64 | 132.00 | 130.64 | 132.00 | 130.20 | 516 |
| 21 Dec 2023 | 131.50 | 131.78 | 130.36 | 130.50 | 128.72 | 4,087 |
| 20 Dec 2023 | 133.24 | 133.50 | 132.36 | 132.36 | 130.55 | 1,212 |
| 19 Dec 2023 | 133.66 | 133.66 | 133.50 | 133.58 | 131.76 | 140 |
| 18 Dec 2023 | 132.28 | 133.88 | 132.00 | 133.88 | 132.05 | 162 |
| 15 Dec 2023 | 131.62 | 132.42 | 131.02 | 132.22 | 130.41 | 780 |
| 14 Dec 2023 | 136.50 | 136.50 | 131.52 | 131.52 | 129.72 | 285 |
| 13 Dec 2023 | 135.52 | 137.12 | 135.52 | 137.12 | 135.25 | 329 |
| 12 Dec 2023 | 135.16 | 135.38 | 134.70 | 135.16 | 133.31 | 347 |
| 11 Dec 2023 | 134.74 | 135.18 | 134.66 | 134.68 | 132.84 | 382 |
| 08 Dec 2023 | 135.72 | 135.92 | 134.84 | 134.84 | 133.00 | 255 |
| *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.