Frankfurt - Delayed Quote EUR

The Procter & Gamble Company (PRG.F)

140.04
-1.58
(-1.12%)
At close: May 9 at 7:01:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025141.26141.68140.00140.04140.04593
May 8, 2025141.78141.78140.20141.62141.621,528
May 7, 2025140.54140.78140.00140.72140.72578
May 6, 2025140.48140.62139.46140.02140.02637
May 5, 2025141.28141.78139.84139.84139.842,482
May 2, 2025142.02142.04141.34142.04142.04646
Apr 30, 2025142.90142.94141.16142.74142.74408
Apr 29, 2025141.88143.22140.02142.50142.50702
Apr 28, 2025141.50142.28141.16141.74141.74781
Apr 25, 2025141.28141.70139.52141.70141.701,909
Apr 24, 2025144.62145.32138.10139.94139.942,282
Apr 23, 2025148.00148.52144.40145.00145.001,794
Apr 22, 2025 0.9393895 Dividend
Apr 22, 2025143.56146.70143.44146.70146.704,844
Apr 17, 2025147.26150.30145.44150.30149.242,801
Apr 16, 2025147.80148.98146.00146.00144.97598
Apr 15, 2025148.62150.16148.62149.90148.851,093
Apr 14, 2025147.48149.52146.48149.52148.47759
Apr 11, 2025145.98147.70142.98147.70146.661,160
Apr 10, 2025148.42148.42144.40146.70145.671,759
Apr 9, 2025141.80146.96140.92146.96145.931,426
Apr 8, 2025147.10148.98144.00144.00142.992,520
Apr 7, 2025143.60148.40140.00147.84146.806,408
Apr 4, 2025154.96157.00149.72149.72148.672,588
Apr 3, 2025154.02156.50152.80156.22155.12866
Apr 2, 2025157.72158.12155.18155.86154.76537
Apr 1, 2025157.02158.48156.86157.48156.37415
Mar 31, 2025154.58157.40154.04157.18156.07650
Mar 28, 2025156.02156.84154.92154.92153.83364
Mar 27, 2025154.62156.20154.52156.12155.02420
Mar 26, 2025150.82155.00150.70155.00153.911,483
Mar 25, 2025153.30153.80150.00150.74149.681,606
Mar 24, 2025154.22154.22153.04153.56152.481,936
Mar 21, 2025154.44154.98154.22154.22153.14246
Mar 20, 2025155.30156.20153.66154.00152.92784
Mar 19, 2025153.44154.44153.10154.30153.223,027
Mar 18, 2025155.06155.74153.02153.02151.94847
Mar 17, 2025153.66156.58153.66155.68154.591,027
Mar 14, 2025155.84155.84153.76154.48153.391,078
Mar 13, 2025154.22155.66154.22155.18154.091,594
Mar 12, 2025158.88159.00154.00154.84153.751,053
Mar 11, 2025162.66162.66157.86158.36157.251,213
Mar 10, 2025161.26165.88161.26163.18162.033,987
Mar 7, 2025161.68164.66159.00162.62161.481,545
Mar 6, 2025161.28161.70159.98161.64160.50892
Mar 5, 2025163.24163.24160.88161.58160.441,306
Mar 4, 2025167.24171.14164.00164.00162.851,644
Mar 3, 2025166.90167.48165.38166.80165.63833
Feb 28, 2025165.22167.16165.22165.94164.77362
Feb 27, 2025163.52166.08163.18165.12163.96625
Feb 26, 2025165.50165.50162.90162.90161.75953
Feb 25, 2025163.18165.28162.62163.88162.731,191
Feb 24, 2025162.52164.72162.02162.90161.751,300
Feb 21, 2025159.00162.00159.00162.00160.86719
Feb 20, 2025159.66159.82155.92158.86157.741,687
Feb 19, 2025158.26159.78158.16159.48158.364,572
Feb 18, 2025157.30158.68155.50158.18157.071,467
Feb 17, 2025156.02157.52155.80157.18156.071,830
Feb 14, 2025163.10163.88154.88154.88153.791,724
Feb 13, 2025162.44163.70162.44163.64162.491,179
Feb 12, 2025163.88163.88162.26163.02161.871,359
Feb 11, 2025162.56162.68161.42162.30161.161,397
Feb 10, 2025163.44163.84161.44162.50161.361,651
Feb 7, 2025162.38163.06162.00162.64161.501,041
Feb 6, 2025162.58163.68162.14162.34161.201,385
Feb 5, 2025161.68161.98160.02161.98160.84697
Feb 4, 2025163.32163.68160.62161.66160.52786
Feb 3, 2025160.48164.74160.02163.42162.271,313
Jan 31, 2025161.00161.78160.02160.02158.89819
Jan 30, 2025160.18160.56159.52160.56159.431,168
Jan 29, 2025159.02160.56159.02160.26159.13782
Jan 28, 2025161.72163.60159.84159.84158.72860
Jan 27, 2025157.00161.86156.60161.16160.031,314
Jan 24, 2025 0.8946778 Dividend
Jan 24, 2025158.32158.32155.76156.20155.101,062
Jan 23, 2025157.98159.36157.52159.04156.924,710
Jan 22, 2025155.60160.78155.60158.70156.592,612
Jan 21, 2025156.02156.54154.94155.20153.132,965
Jan 20, 2025157.00158.40155.84158.40156.291,424
Jan 17, 2025156.00157.10155.72156.80154.711,360
Jan 16, 2025155.48155.72154.82155.72153.65575
Jan 15, 2025155.10155.56154.94155.00152.94938
Jan 14, 2025155.02155.56154.86155.24153.17969
Jan 13, 2025155.60156.02155.16155.72153.65921
Jan 10, 2025157.98157.98154.00154.00151.95351
Jan 9, 2025157.00158.26156.90158.00155.901,809
Jan 8, 2025156.12156.98156.02156.78154.691,385
Jan 7, 2025154.84156.08154.16155.86153.781,481
Jan 6, 2025160.00160.38154.68154.68152.621,577
Jan 3, 2025161.52161.98160.20160.20158.07891
Jan 2, 2025162.22162.98161.88161.92159.76380
Dec 30, 2024162.32163.24161.54162.52160.36141
Dec 27, 2024162.74163.74162.58162.60160.43944
Dec 23, 2024163.00163.00159.96160.56158.421,612
Dec 20, 2024163.30163.34161.54162.20160.041,053
Dec 19, 2024162.82163.38161.88162.90160.7313,952
Dec 18, 2024162.02162.56161.24162.44160.2813,145
Dec 17, 2024162.98163.78162.00162.28160.121,010
Dec 16, 2024163.24164.14162.68163.00160.83817
Dec 13, 2024163.22163.24162.34163.20161.032,117
Dec 12, 2024161.52163.30161.52163.30161.131,763
Dec 11, 2024163.98165.40163.62163.62161.44872
Dec 10, 2024161.74164.40161.74164.00161.82620
Dec 9, 2024165.16165.16161.18161.52159.37925
Dec 6, 2024166.62166.94164.80164.80162.611,063
Dec 5, 2024166.68166.68165.20166.60164.381,404
Dec 4, 2024166.72166.96165.48166.32164.11499
Dec 3, 2024171.24171.24166.90166.90164.68661
Dec 2, 2024170.00171.40170.00170.90168.62631
Nov 29, 2024169.32170.58168.84169.90167.6496
Nov 28, 2024170.02170.56169.74170.48168.21591
Nov 27, 2024170.52170.76169.86170.04167.78826
Nov 26, 2024169.12171.06168.50171.06168.78816
Nov 25, 2024168.54169.78168.04169.78167.52923
Nov 22, 2024163.82170.26163.82170.26167.99758
Nov 21, 2024161.60165.34161.60164.58162.392,520
Nov 20, 2024161.10162.18160.98161.62159.471,152
Nov 19, 2024160.72161.86160.44161.16159.011,165
Nov 18, 2024160.28161.48159.78161.00158.861,184
Nov 15, 2024156.68161.52156.68161.52159.37483
Nov 14, 2024157.12159.08157.12159.08156.96816
Nov 13, 2024155.72157.66155.62157.66155.561,303
Nov 12, 2024155.52156.94155.52156.40154.321,500
Nov 11, 2024157.06158.28155.20156.64154.551,003
Nov 8, 2024151.10155.66151.10155.28153.211,198
Nov 7, 2024150.72151.58149.34151.52149.502,236
Nov 6, 2024155.78155.78149.00149.68147.693,033
Nov 5, 2024150.36152.46150.36151.48149.46622
Nov 4, 2024152.20152.34151.14151.46149.442,603
Nov 1, 2024152.34153.06151.94152.50150.47573
Oct 31, 2024152.56153.90152.26152.42150.39784
Oct 30, 2024154.88154.94153.78153.78151.73419
Oct 29, 2024155.70157.22154.70154.98152.921,409
Oct 28, 2024155.82156.56155.46156.24154.16802
Oct 25, 2024156.22157.48156.22157.24155.15608
Oct 24, 2024156.32157.76156.32156.38154.30393
Oct 23, 2024157.32158.46157.24157.50155.40342
Oct 22, 2024157.10157.52156.14157.28155.19373
Oct 21, 2024158.68158.68155.92156.84154.75903
Oct 18, 2024 0.8946778 Dividend
Oct 18, 2024157.42158.56156.38157.60155.50579
Oct 17, 2024158.24159.42158.16159.22156.11589
Oct 16, 2024159.80160.34157.66158.46155.36661
Oct 15, 2024159.78159.78158.20159.24156.132,169
Oct 14, 2024157.28158.08156.42158.08154.99804
Oct 11, 2024153.92156.46153.92156.38153.32959
Oct 10, 2024154.12155.42154.12154.62151.60759
Oct 9, 2024152.62154.92152.62154.68151.661,225
Oct 8, 2024152.56153.24152.00153.24150.241,006
Oct 7, 2024154.34154.34152.48152.48149.50548
Oct 4, 2024154.40154.82154.00154.00150.991,320
Oct 3, 2024155.42155.42154.40154.40151.381,287
Oct 2, 2024155.58156.80155.26155.48152.441,521
Oct 1, 2024155.80156.92155.48156.36153.30635
Sep 30, 2024155.50155.60154.10155.60152.561,081
Sep 27, 2024155.74156.04154.68155.66152.62897
Sep 26, 2024154.40155.86154.02154.84151.81432
Sep 25, 2024154.22155.30154.22154.84151.81510
Sep 24, 2024155.84157.06154.64154.64151.62496
Sep 23, 2024156.48157.42155.64156.94153.87442
Sep 20, 2024154.02155.00153.56154.32151.30986
Sep 19, 2024156.70157.38152.92153.46150.46935
Sep 18, 2024157.84158.18155.00155.00151.97601
Sep 17, 2024158.78159.70158.04158.08154.99463
Sep 16, 2024157.14158.30156.38158.30155.20382
Sep 13, 2024155.98157.10155.84155.84152.79610
Sep 12, 2024157.78158.66156.28156.76153.69472
Sep 11, 2024159.30161.22156.90157.94154.85728
Sep 10, 2024159.66161.22158.74160.92157.77628
Sep 9, 2024159.24160.00158.20159.26156.15617
Sep 6, 2024157.28159.08156.48158.12155.03552
Sep 5, 2024158.16158.86157.58157.72154.64585
Sep 4, 2024157.08158.50157.08158.00154.91520
Sep 3, 2024154.98158.44154.98157.84154.752,246
Sep 2, 2024155.54156.10155.06155.36152.321,264
Aug 30, 2024153.24155.00153.24155.00151.97701
Aug 29, 2024151.86153.42151.86153.24150.24134
Aug 28, 2024151.68153.72151.68152.24149.261,079
Aug 27, 2024152.06152.82152.06152.22149.24313
Aug 26, 2024151.90152.70151.18152.42149.44607
Aug 23, 2024153.66153.66150.80151.02148.071,074
Aug 22, 2024152.28153.08152.28152.74149.75409
Aug 21, 2024152.94154.16152.20152.20149.22189
Aug 20, 2024152.50152.50151.50152.00149.03554
Aug 19, 2024152.58152.90151.70152.50149.52471
Aug 16, 2024152.76153.04151.98152.22149.24423
Aug 15, 2024153.22154.80152.06152.68149.69418
Aug 14, 2024151.86153.82150.74153.66150.665,076
Aug 13, 2024152.34153.08151.80151.80148.831,729
Aug 12, 2024155.72156.44152.56152.56149.5897
Aug 9, 2024156.00157.16156.00156.10153.05383
Aug 8, 2024155.10157.04154.80155.88152.832,061
Aug 7, 2024154.66157.00154.04156.28153.221,318
Aug 6, 2024154.80155.62153.88154.74151.711,277
Aug 5, 2024154.02156.78152.22153.66150.661,770
Aug 2, 2024153.24155.00151.62154.02151.01762
Aug 1, 2024149.28153.32148.50153.32150.321,183
Jul 31, 2024149.78150.00147.12150.00147.071,370
Jul 30, 2024156.72157.38147.54149.70146.772,079
Jul 29, 2024156.58156.58156.00156.10153.05513
Jul 26, 2024153.82155.78153.82155.78152.73394
Jul 25, 2024154.32155.84154.32155.32152.28483
Jul 24, 2024153.00155.02152.80154.72151.69162
Jul 23, 2024153.96155.38153.44153.44150.441,140
Jul 22, 2024154.46154.74154.02154.70151.681,220
Jul 19, 2024 0.8946778 Dividend
Jul 19, 2024153.76155.00153.76154.20151.18388
Jul 18, 2024155.68156.08154.88156.08152.04420
Jul 17, 2024152.68154.38152.68154.38150.39599
Jul 16, 2024150.78153.00150.78152.58148.63642
Jul 15, 2024152.36153.58151.58152.02148.09962
Jul 12, 2024153.04153.10152.24153.10149.14812
Jul 11, 2024154.36154.56151.80151.80147.871,780
Jul 10, 2024152.58153.74152.58153.70149.72721
Jul 9, 2024153.42154.46153.34153.34149.37887
Jul 8, 2024151.92153.86151.92153.86149.88454
Jul 5, 2024151.12152.28151.12152.28148.34220
Jul 4, 2024151.42152.14151.32151.32147.40333
Jul 3, 2024152.10153.00151.12152.28148.344,350
Jul 2, 2024151.24152.28150.66152.28148.341,148
Jul 1, 2024154.90154.90152.06152.06148.13839
Jun 28, 2024156.14156.84154.22154.22150.23632
Jun 27, 2024156.96157.58155.00155.00150.992,667
Jun 26, 2024155.52156.98155.24156.98152.92737
Jun 25, 2024156.72157.60156.60156.60152.55729
Jun 24, 2024156.42157.66156.26156.50152.45878
Jun 21, 2024156.14157.52156.14157.52153.44365
Jun 20, 2024157.54157.54156.24156.24152.20736
Jun 19, 2024156.70156.88156.70156.70152.65772
Jun 18, 2024156.48156.90155.24156.90152.84942
Jun 17, 2024156.24156.66155.46156.66152.61802
Jun 14, 2024154.74155.76154.74154.92150.911,503
Jun 13, 2024152.30153.50152.30153.50149.53131
Jun 12, 2024155.62156.22152.58152.68148.73474
Jun 11, 2024154.86156.00154.86155.48151.46272
Jun 10, 2024154.56155.54154.56155.46151.445,332
Jun 7, 2024154.42155.78154.24155.78151.752,599
Jun 6, 2024152.04154.46151.98154.46150.46232
Jun 5, 2024153.48154.28152.48152.48148.53506
Jun 4, 2024150.52153.00150.52153.00149.042,024
Jun 3, 2024151.72152.22151.00151.00147.09460
May 31, 2024148.70150.66148.70150.26146.371,486
May 30, 2024147.56149.96147.56149.96146.08307
May 29, 2024149.38150.26149.30149.82145.94777
May 28, 2024151.74151.96149.22149.22145.361,257
May 27, 2024152.48152.64151.82152.64148.69790
May 24, 2024153.00153.18152.56152.56148.61610
May 23, 2024154.00154.86153.00153.00149.042,114
May 22, 2024155.28155.28154.52154.84150.832,045
May 21, 2024153.00154.86153.00154.86150.85752
May 20, 2024153.80154.38153.80154.32150.33456
May 17, 2024154.12155.20153.78154.06150.07567
May 16, 2024152.72154.32152.72154.32150.332,202
May 15, 2024152.76153.62152.72153.34149.37501
May 14, 2024153.48153.96151.60152.52148.57969
May 13, 2024154.42155.18153.56153.56149.59776
May 10, 2024154.78155.00154.14155.00150.99219
May 9, 2024153.06153.90153.06153.84149.8683

Related Tickers

0NZM.IL L'Oréal S.A.
382.07
+1.72%
 
BB.PA Société BIC SA
56.50
+1.07%
 
BEI.DE Beiersdorf Aktiengesellschaft
120.75
+0.71%
 
IPAR Interparfums, Inc.
118.97
-0.71%
 
HIMS Hims & Hers Health, Inc.
51.96
+1.09%