Hanover - Delayed Quote EUR

PepsiCo Inc (PEP.HA)

116.68
-0.24
(-0.21%)
At close: May 9 at 5:40:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025117.02117.02116.56116.68116.68100
May 8, 2025117.28117.38116.92116.92116.9232
May 7, 2025115.30115.30115.16115.16115.16-
May 6, 2025116.72116.72115.42115.42115.42-
May 5, 2025118.12118.58117.04117.04117.0443
May 2, 2025118.24118.92117.78117.78117.7825
Apr 30, 2025118.02118.92118.02118.92118.92-
Apr 29, 2025117.32117.32116.96116.96116.96-
Apr 28, 2025117.28118.36117.28118.20118.2010
Apr 25, 2025119.68119.90116.62116.62116.62500
Apr 24, 2025125.14125.14118.88118.88118.8810
Apr 23, 2025126.42126.42124.38124.38124.38-
Apr 22, 2025123.76125.36123.76125.36125.36-
Apr 17, 2025123.50125.52123.50125.52125.52-
Apr 16, 2025125.76125.76125.68125.68125.68-
Apr 15, 2025128.70128.70127.68127.68127.68-
Apr 14, 2025127.02127.94127.02127.94127.94-
Apr 11, 2025128.14128.14125.70125.70125.70-
Apr 10, 2025132.88132.88129.52129.52129.52-
Apr 9, 2025125.54126.70125.54126.70126.70-
Apr 8, 2025131.74132.16131.74132.16132.16-
Apr 7, 2025131.24131.24129.84130.48130.4810
Apr 4, 2025135.66136.36135.66136.36136.36-
Apr 3, 2025135.04138.60135.04138.60138.60-
Apr 2, 2025138.26138.26137.72137.72137.72-
Apr 1, 2025138.52138.52138.28138.28138.28-
Mar 31, 2025137.32140.38137.32140.38140.38-
Mar 28, 2025138.52138.86138.52138.86138.86-
Mar 27, 2025137.74138.60137.74138.60138.60-
Mar 26, 2025135.00137.26135.00137.26137.26-
Mar 25, 2025135.12135.88134.72134.72134.7210
Mar 24, 2025134.78134.88134.78134.88134.88-
Mar 21, 2025135.62135.62135.08135.08135.08-
Mar 20, 2025135.84135.84135.66135.66135.66-
Mar 19, 2025136.52136.52135.76135.76135.76-
Mar 18, 2025138.06138.06136.52136.52136.52-
Mar 17, 2025136.96138.16136.96138.16138.16-
Mar 14, 2025136.72136.72136.04136.04136.04-
Mar 13, 2025136.02136.90136.02136.90136.90-
Mar 12, 2025139.70139.70135.26135.26135.26-
Mar 11, 2025142.82142.82139.58139.58139.58-
Mar 10, 2025142.38145.32142.38145.32145.32-
Mar 7, 2025 1.2066275 Dividend
Mar 7, 2025141.62143.70141.62143.70143.70-
Mar 6, 2025142.34142.34141.44141.44140.09-
Mar 5, 2025145.52145.52143.10143.10141.73-
Mar 4, 2025148.14149.80148.14149.80148.36-
Mar 3, 2025147.34147.88147.34147.88146.46-
Feb 28, 2025146.02146.94146.02146.94145.53-
Feb 27, 2025144.52145.92144.52145.92144.52-
Feb 26, 2025149.06149.06144.58144.58143.19-
Feb 25, 2025146.82149.74146.82149.74148.31-
Feb 24, 2025145.80147.90145.80147.90146.48-
Feb 21, 2025141.76144.38141.76144.38143.00-
Feb 20, 2025139.62141.62139.62141.62140.26-
Feb 19, 2025137.78139.22137.78139.22137.89-
Feb 18, 2025138.10138.10136.82136.82135.51-
Feb 17, 2025137.36138.60137.36138.16136.8450
Feb 14, 2025138.62138.62137.90137.90136.588
Feb 13, 2025138.80138.80138.66138.66137.33-
Feb 12, 2025140.30140.30139.02139.02137.69-
Feb 11, 2025139.56139.56139.38139.38138.04-
Feb 10, 2025140.32140.32139.02139.02137.69-
Feb 7, 2025140.04140.04139.48139.48138.14-
Feb 6, 2025140.26140.26139.12139.12137.7924
Feb 5, 2025138.46138.50138.46138.50137.17-
Feb 4, 2025145.76145.76137.96137.96136.64-
Feb 3, 2025146.50146.50146.08146.08144.68-
Jan 31, 2025146.08146.08145.26145.26143.87-
Jan 30, 2025144.56145.06144.56145.06143.67-
Jan 29, 2025144.06145.38144.06145.38143.99-
Jan 28, 2025147.60147.60146.54146.54145.14-
Jan 27, 2025142.28146.10142.28146.10144.705
Jan 24, 2025142.02142.02141.76141.76140.40-
Jan 23, 2025142.20142.20142.04142.04140.68-
Jan 22, 2025142.70142.96142.70142.96141.59-
Jan 21, 2025143.62143.62143.40143.40142.03-
Jan 20, 2025144.16144.98144.02144.02142.6420
Jan 17, 2025142.00143.82142.00143.82142.44-
Jan 16, 2025140.56140.90140.56140.90139.55-
Jan 15, 2025140.80140.80140.44140.44139.09-
Jan 14, 2025141.02141.02139.56139.56138.22-
Jan 13, 2025139.52141.42139.52141.42140.07-
Jan 10, 2025142.78142.78139.14139.14137.818
Jan 9, 2025142.02142.98142.02142.98141.6174
Jan 8, 2025140.48141.26140.48141.26139.91-
Jan 7, 2025140.68141.24140.68141.24139.89-
Jan 6, 2025145.32145.32142.16142.28140.9226
Jan 3, 2025146.52146.52146.26146.26144.86-
Jan 2, 2025147.50147.50147.32147.32145.91-
Dec 30, 2024146.92146.92146.92146.92145.51-
Dec 27, 2024145.88146.70145.88146.70145.29-
Dec 23, 2024146.68146.68144.82144.82143.43-
Dec 20, 2024146.16146.32146.16146.32144.92-
Dec 19, 2024147.86147.86147.74147.74146.32-
Dec 18, 2024148.52148.52147.48147.48146.07-
Dec 17, 2024148.12149.28148.12149.28147.85-
Dec 16, 2024150.02150.36150.02150.36148.92-
Dec 13, 2024151.02151.74149.88151.74150.298
Dec 12, 2024149.08151.38149.08151.38149.93-
Dec 11, 2024151.72152.02149.94149.94148.5058
Dec 10, 2024150.10151.62150.10151.62150.17-
Dec 9, 2024149.56151.20149.56151.20149.7510
Dec 6, 2024 1.2066275 Dividend
Dec 6, 2024150.16150.84150.16150.84149.39-
Dec 5, 2024151.80151.80150.90150.90148.11-
Dec 4, 2024153.64153.64152.30152.30149.49-
Dec 3, 2024155.12155.12154.48154.48151.63-
Dec 2, 2024155.06155.06154.90154.90152.04-
Nov 29, 2024153.50154.32153.50154.32151.47-
Nov 28, 2024154.10155.00154.10154.80151.9448
Nov 27, 2024154.26155.28154.26155.28152.41-
Nov 26, 2024155.30155.30154.74154.74151.88-
Nov 25, 2024154.56155.20154.56155.20152.33-
Nov 22, 2024152.78154.56152.78154.56151.70-
Nov 21, 2024150.20152.06150.20152.06149.25-
Nov 20, 2024148.02149.94148.02149.94147.17-
Nov 19, 2024149.52149.52148.16148.16145.42-
Nov 18, 2024151.02151.02151.02151.02148.23-
Nov 15, 2024155.42155.42150.34150.34147.56-
Nov 14, 2024155.82156.68155.82156.68153.79-
Nov 13, 2024154.26154.26154.22154.22151.37-
Nov 12, 2024154.20154.56154.20154.56151.70-
Nov 11, 2024154.02154.04154.02154.04151.19-
Nov 8, 2024152.34153.98152.34153.98151.14-
Nov 7, 2024153.16153.16152.30152.30149.49-
Nov 6, 2024156.52157.34153.60153.60150.7664
Nov 5, 2024153.06153.06153.04153.04150.21-
Nov 4, 2024152.42152.42152.04152.04149.23-
Nov 1, 2024152.62152.94152.62152.94150.11-
Oct 31, 2024153.02153.54153.02153.54150.70-
Oct 30, 2024155.02155.02153.90153.90151.06-
Oct 29, 2024156.82156.82155.18155.18152.31-
Oct 28, 2024159.22159.22157.46157.46154.55-
Oct 25, 2024158.86159.78158.86159.78156.83-
Oct 24, 2024159.76159.76159.62159.62156.67-
Oct 23, 2024161.12161.12160.38160.38157.42-
Oct 22, 2024161.22161.22161.22161.22158.24-
Oct 21, 2024160.82161.88160.82161.88158.89-
Oct 18, 2024160.84161.24160.84161.24158.26-
Oct 17, 2024160.52160.98160.52160.98158.01-
Oct 16, 2024161.26161.26160.16160.52157.551
Oct 15, 2024161.28161.88161.28161.88158.89-
Oct 14, 2024159.86160.10159.86160.10157.14100
Oct 11, 2024157.80158.56157.80158.56155.63-
Oct 10, 2024157.22158.08157.22158.08155.16-
Oct 9, 2024154.68156.80154.68156.80153.90-
Oct 8, 2024152.20154.36152.20154.36151.51-
Oct 7, 2024153.02153.02152.28152.28149.47-
Oct 4, 2024152.76153.04152.76153.04150.21-
Oct 3, 2024153.24153.24152.80152.80149.98-
Oct 2, 2024154.32154.32152.70152.70149.88-
Oct 1, 2024152.22154.06152.22154.06151.21-
Sep 30, 2024152.32152.32152.32152.32149.51-
Sep 27, 2024152.08153.58152.08153.58150.74-
Sep 26, 2024152.46152.46151.88151.88149.07-
Sep 25, 2024151.32152.02151.32152.02149.21-
Sep 24, 2024154.60154.60153.36153.36150.53-
Sep 23, 2024153.32156.04153.32156.04153.16-
Sep 20, 2024154.00154.00153.76153.76150.92-
Sep 19, 2024158.00158.00156.96156.96154.06-
Sep 18, 2024158.72158.94158.72158.94156.00-
Sep 17, 2024159.22159.82159.22159.82156.87-
Sep 16, 2024159.28159.28158.68158.68155.75-
Sep 13, 2024159.58159.80159.58159.80156.85-
Sep 12, 2024159.42159.42158.40158.40155.47-
Sep 11, 2024160.18160.18158.74158.74155.81-
Sep 10, 2024161.02161.64161.02161.64158.65-
Sep 9, 2024160.00160.58160.00160.58157.61-
Sep 6, 2024 1.2066275 Dividend
Sep 6, 2024159.56160.18159.56160.18157.22-
Sep 5, 2024160.62160.62160.52160.52156.22-
Sep 4, 2024160.02161.06160.02161.06156.75-
Sep 3, 2024156.30159.50156.30159.50155.23-
Sep 2, 2024155.98156.82155.98156.82152.62-
Aug 30, 2024155.36155.62155.36155.62151.46-
Aug 29, 2024156.20156.20155.98155.98151.81-
Aug 28, 2024156.82156.82156.82156.82152.62-
Aug 27, 2024157.52157.52157.28157.28153.07-
Aug 26, 2024157.20157.66157.20157.66153.44-
Aug 23, 2024157.96157.96155.86155.86151.69-
Aug 22, 2024156.80157.70156.80157.70153.48-
Aug 21, 2024157.78157.78157.78157.78153.56-
Aug 20, 2024156.68156.68156.68156.68152.49-
Aug 19, 2024156.02156.02156.02156.02151.85-
Aug 16, 2024157.02157.02157.02157.02152.82-
Aug 15, 2024157.72157.72157.72157.72153.50-
Aug 14, 2024156.80156.80156.80156.80152.60-
Aug 13, 2024156.62156.62156.62156.62152.43-
Aug 12, 2024157.66157.66157.66157.66153.44-
Aug 9, 2024157.52157.52157.52157.52153.30-
Aug 8, 2024157.02157.02157.02157.02152.82-
Aug 7, 2024158.50158.50158.50158.50154.26-
Aug 6, 2024159.66159.66159.66159.66155.39-
Aug 5, 2024158.70158.70158.70158.70154.45-
Aug 2, 2024160.82160.82160.82160.82156.52-
Aug 1, 2024159.30159.30159.30159.30155.04-
Jul 31, 2024159.70159.70159.70159.70155.43-
Jul 30, 2024159.52159.52159.52159.52155.25-
Jul 29, 2024159.06159.06159.06159.06154.80-
Jul 26, 2024157.60157.60157.60157.60153.38-
Jul 25, 2024155.08155.08155.08155.08150.93-
Jul 24, 2024152.68152.68152.68152.68148.59-
Jul 23, 2024153.62154.32153.62154.32150.198
Jul 22, 2024155.70155.70155.70155.70151.53-
Jul 19, 2024156.48156.48156.48156.48152.29-
Jul 18, 2024155.18155.18155.18155.18151.03-
Jul 17, 2024150.46152.70150.46152.70148.6134
Jul 16, 2024150.52150.52150.52150.52146.49-
Jul 15, 2024153.02153.02153.02153.02148.93-
Jul 12, 2024150.84150.84150.84150.84146.80-
Jul 11, 2024150.72150.72150.72150.72146.69-
Jul 10, 2024149.52149.52149.52149.52145.52-
Jul 9, 2024149.76149.76149.76149.76145.75-
Jul 8, 2024151.66151.66151.66151.66147.60-
Jul 5, 2024150.68150.68150.68150.68146.65-
Jul 4, 2024150.00150.00150.00150.00145.99-
Jul 3, 2024152.30152.30152.30152.30148.22-
Jul 2, 2024151.32151.32151.32151.32147.27-
Jul 1, 2024153.12154.00153.12154.00149.8810
Jun 28, 2024155.72155.72155.72155.72151.55-
Jun 27, 2024155.50155.50155.06155.06150.915
Jun 26, 2024156.22156.22156.22156.22152.04-
Jun 25, 2024156.66156.66156.66156.66152.47-
Jun 24, 2024156.28156.28156.28156.28152.10-
Jun 21, 2024155.66155.66155.66155.66151.49-
Jun 20, 2024155.30155.30155.30155.30151.14-
Jun 19, 2024154.70154.70154.70154.70150.56-
Jun 18, 2024154.90154.90154.90154.90150.76-
Jun 17, 2024153.14153.14153.14153.14149.04-
Jun 14, 2024152.22152.22152.22152.22148.15-
Jun 13, 2024151.20151.20151.20151.20147.15-
Jun 12, 2024153.62153.62153.56153.56149.455
Jun 11, 2024153.90153.90153.90153.90149.78-
Jun 10, 2024158.86158.86158.86158.86154.61-
Jun 7, 2024 1.2066275 Dividend
Jun 7, 2024157.66157.66157.66157.66153.44-
Jun 6, 2024159.42159.42159.42159.42153.84-
Jun 5, 2024160.00160.00160.00160.00154.40-
Jun 4, 2024157.02157.02157.02157.02151.52-
Jun 3, 2024159.52159.52159.52159.52153.93-
May 31, 2024157.44157.44157.44157.44151.92-
May 30, 2024157.62157.62157.62157.62152.10-
May 29, 2024159.60159.60159.60159.60154.01-
May 28, 2024163.64163.64163.64163.64157.91-
May 27, 2024164.02164.02164.02164.02158.27-
May 24, 2024166.08166.08166.08166.08160.26-
May 23, 2024168.02168.02168.02168.02162.13-
May 22, 2024167.10167.10167.10167.10161.25-
May 21, 2024165.90165.90165.90165.90160.09-
May 20, 2024167.26167.26167.26167.26161.40-
May 17, 2024168.68168.68168.68168.68162.77-
May 16, 2024164.80164.80164.80164.80159.03-
May 15, 2024165.92165.92165.92165.92160.11-
May 14, 2024167.42167.42167.42167.42161.56-
May 13, 2024166.88166.88166.88166.88161.03-
May 10, 2024165.02165.02165.02165.02159.24-
May 9, 2024164.80164.80164.80164.80159.03-

Related Tickers

ERC.AE Emirates Reem Investments Company P.J.S.C
2.7200
-2.51%
 
MOB.F Monster Beverage Corporation
54.30
+0.41%
 
MNST.VI Monster Beverage Corporation
54.42
+1.02%
 
EEE.AT Coca-Cola HBC AG
45.74
+0.97%
 
CCC3.F The Coca-Cola Company
62.89
-1.12%
 
NICL.L Nichols plc
1,300.00
-0.38%
 
KOFOL.PR Kofola CeskoSlovensko a.s.
451.00
0.00%
 
BAG.L A.G. BARR p.l.c.
704.00
-0.14%
 
CCH.L Coca-Cola HBC AG
3,808.00
-0.63%
 
FEVR.L Fevertree Drinks PLC
848.00
+2.42%