Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,918.28 -150.01 (-0.25%) CMC Crypto 200
1,268.82 -15.01 (-1.17%)
PepsiCo Inc (PEP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
| 27 Jun 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| 26 Jun 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
| 25 Jun 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | - |
| 24 Jun 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | - |
| 21 Jun 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
| 20 Jun 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| 19 Jun 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
| 18 Jun 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
| 17 Jun 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
| 14 Jun 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
| 13 Jun 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 12 Jun 2024 | 153.30 | 153.30 | 151.84 | 151.94 | 151.94 | 35 |
| 11 Jun 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 10 Jun 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
| 07 Jun 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 07 Jun 2024 | 1.355 Dividend | |||||
| 06 Jun 2024 | 159.32 | 159.32 | 159.32 | 159.32 | 157.97 | - |
| 05 Jun 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 158.62 | - |
| 04 Jun 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 155.43 | - |
| 03 Jun 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 158.16 | - |
| 31 May 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 155.92 | - |
| 30 May 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 156.24 | - |
| 29 May 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 158.04 | - |
| 28 May 2024 | 163.66 | 163.66 | 158.76 | 158.76 | 157.41 | 120 |
| 27 May 2024 | 163.92 | 163.92 | 163.92 | 163.92 | 162.53 | - |
| 24 May 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 164.63 | - |
| 23 May 2024 | 168.02 | 168.02 | 167.02 | 167.02 | 165.60 | 8 |
| 22 May 2024 | 166.92 | 166.92 | 166.92 | 166.92 | 165.50 | - |
| 21 May 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 164.39 | 5 |
| 20 May 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 165.98 | - |
| 17 May 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 167.40 | - |
| 16 May 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 163.32 | - |
| 15 May 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 164.55 | - |
| 14 May 2024 | 167.42 | 167.42 | 167.16 | 167.16 | 165.74 | 15 |
| 13 May 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 165.48 | - |
| 10 May 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 163.70 | - |
| 09 May 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 163.42 | - |
| 08 May 2024 | 165.54 | 165.54 | 165.54 | 165.54 | 164.13 | - |
| 07 May 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 161.77 | - |
| 06 May 2024 | 163.64 | 163.64 | 163.64 | 163.64 | 162.25 | - |
| 03 May 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 162.27 | - |
| 02 May 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 162.61 | - |
| 30 Apr 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 162.98 | - |
| 29 Apr 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 162.35 | - |
| 26 Apr 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 163.10 | - |
| 25 Apr 2024 | 165.30 | 166.20 | 165.30 | 166.20 | 164.79 | 21 |
| 24 Apr 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 158.46 | - |
| 23 Apr 2024 | 165.52 | 165.52 | 165.52 | 165.52 | 164.11 | - |
| 22 Apr 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 162.07 | - |
| 19 Apr 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 159.65 | - |
| 18 Apr 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 157.49 | - |
| 17 Apr 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 156.26 | - |
| 16 Apr 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 155.96 | - |
| 15 Apr 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 156.54 | - |
| 12 Apr 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 155.68 | - |
| 11 Apr 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 155.70 | - |
| 10 Apr 2024 | 157.02 | 157.50 | 156.84 | 156.84 | 155.51 | 30 |
| 09 Apr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 154.71 | - |
| 08 Apr 2024 | 155.74 | 156.28 | 155.74 | 156.28 | 154.95 | 4 |
| 05 Apr 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 155.31 | - |
| 04 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 155.19 | - |
| 03 Apr 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 157.31 | - |
| 02 Apr 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 159.85 | - |
| 28 Mar 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 158.82 | - |
| 27 Mar 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 157.09 | - |
| 26 Mar 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 157.41 | - |
| 25 Mar 2024 | 158.42 | 159.60 | 158.42 | 159.60 | 158.24 | 10 |
| 22 Mar 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 157.98 | - |
| 21 Mar 2024 | 157.12 | 158.98 | 157.12 | 158.98 | 157.63 | 15 |
| 20 Mar 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 156.28 | - |
| 19 Mar 2024 | 157.34 | 157.96 | 157.34 | 157.96 | 156.62 | 5 |
| 18 Mar 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 150.73 | - |
| 15 Mar 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 149.58 | - |
| 14 Mar 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 149.74 | - |
| 13 Mar 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 148.82 | - |
| 12 Mar 2024 | 150.58 | 151.12 | 150.58 | 151.12 | 149.83 | 10 |
| 11 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 147.75 | - |
| 08 Mar 2024 | 148.78 | 149.32 | 148.78 | 149.32 | 148.05 | 10 |
| 07 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 147.75 | - |
| 06 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 147.75 | - |
| 05 Mar 2024 | 151.94 | 151.94 | 150.28 | 150.28 | 149.00 | 5 |
| 04 Mar 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 150.35 | - |
| 01 Mar 2024 | 153.00 | 153.38 | 153.00 | 153.38 | 152.08 | 1 |
| 29 Feb 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 151.60 | - |
| 29 Feb 2024 | 1.265 Dividend | |||||
| 28 Feb 2024 | 155.00 | 155.00 | 154.68 | 154.68 | 152.11 | 5 |
| 27 Feb 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 152.19 | - |
| 26 Feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 153.90 | - |
| 23 Feb 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 152.70 | - |
| 22 Feb 2024 | 155.40 | 155.40 | 154.92 | 154.92 | 152.35 | 100 |
| 21 Feb 2024 | 155.72 | 156.44 | 155.72 | 156.44 | 153.84 | 3 |
| 20 Feb 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 152.25 | - |
| 19 Feb 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 152.03 | - |
| 16 Feb 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 153.33 | - |
| 15 Feb 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 153.43 | - |
| 14 Feb 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 155.02 | - |
| 13 Feb 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 155.41 | - |
| 12 Feb 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 152.56 | - |
| 09 Feb 2024 | 162.04 | 162.04 | 155.78 | 155.78 | 153.19 | 4 |
| *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.