Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,586.55 +1,737.14 (+2.81%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Perrigo Company plc (PIG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 02 May 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 30 Apr 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 29 Apr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 26 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 25 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 24 Apr 2024 | 28.53 | 28.53 | 28.42 | 28.42 | 28.42 | - |
| 23 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 22 Apr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 19 Apr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 18 Apr 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 17 Apr 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 16 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 15 Apr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 12 Apr 2024 | 29.18 | 29.18 | 29.12 | 29.12 | 29.12 | - |
| 11 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 10 Apr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 09 Apr 2024 | 29.08 | 29.44 | 29.08 | 29.44 | 29.44 | 25 |
| 08 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 05 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 04 Apr 2024 | 28.51 | 28.51 | 28.50 | 28.50 | 28.50 | - |
| 03 Apr 2024 | 28.86 | 29.00 | 28.86 | 29.00 | 29.00 | - |
| 02 Apr 2024 | 29.75 | 29.75 | 28.99 | 28.99 | 28.99 | - |
| 28 Mar 2024 | 28.85 | 29.41 | 28.85 | 29.41 | 29.41 | - |
| 27 Mar 2024 | 28.36 | 28.36 | 28.35 | 28.35 | 28.35 | - |
| 26 Mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 25 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 22 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 21 Mar 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 20 Mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 19 Mar 2024 | 27.47 | 27.49 | 27.47 | 27.49 | 27.49 | - |
| 18 Mar 2024 | 27.59 | 27.90 | 27.59 | 27.90 | 27.90 | 30 |
| 15 Mar 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 14 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 13 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 12 Mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 11 Mar 2024 | 27.77 | 27.77 | 27.28 | 27.28 | 27.28 | 1 |
| 08 Mar 2024 | 26.97 | 27.32 | 26.97 | 27.32 | 27.32 | 10 |
| 07 Mar 2024 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | - |
| 07 Mar 2024 | 0.276 Dividend | |||||
| 06 Mar 2024 | 24.96 | 25.29 | 24.96 | 25.29 | 25.01 | 40 |
| 05 Mar 2024 | 24.27 | 24.29 | 24.27 | 24.29 | 24.02 | - |
| 04 Mar 2024 | 24.08 | 24.52 | 24.08 | 24.52 | 24.25 | - |
| 01 Mar 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 23.93 | - |
| 29 Feb 2024 | 24.21 | 24.29 | 24.21 | 24.21 | 23.95 | 15 |
| 28 Feb 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.85 | - |
| 27 Feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.16 | - |
| 26 Feb 2024 | 29.52 | 29.52 | 29.49 | 29.49 | 29.17 | - |
| 23 Feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 28.94 | - |
| 22 Feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.11 | - |
| 21 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.41 | - |
| 20 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.19 | - |
| 19 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.27 | - |
| 16 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.56 | - |
| 15 Feb 2024 | 29.32 | 29.77 | 29.30 | 29.77 | 29.45 | 130 |
| 14 Feb 2024 | 29.51 | 29.56 | 29.51 | 29.56 | 29.24 | - |
| 13 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.59 | - |
| 12 Feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.06 | - |
| 09 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.08 | - |
| 08 Feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.13 | - |
| 07 Feb 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.41 | - |
| 06 Feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.32 | - |
| 05 Feb 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.44 | - |
| 02 Feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.19 | - |
| 01 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.27 | - |
| 31 Jan 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.80 | - |
| 30 Jan 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.13 | - |
| 29 Jan 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.18 | 75 |
| 26 Jan 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.02 | - |
| 25 Jan 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.92 | - |
| 24 Jan 2024 | 30.49 | 30.49 | 30.48 | 30.48 | 30.15 | - |
| 23 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.34 | - |
| 22 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.93 | - |
| 19 Jan 2024 | 29.96 | 29.96 | 29.91 | 29.91 | 29.58 | - |
| 18 Jan 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.54 | - |
| 17 Jan 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 29.79 | - |
| 16 Jan 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.63 | - |
| 15 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.52 | - |
| 12 Jan 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.52 | - |
| 11 Jan 2024 | 30.26 | 30.26 | 29.89 | 29.89 | 29.56 | - |
| 10 Jan 2024 | 30.81 | 30.81 | 30.50 | 30.50 | 30.17 | - |
| 09 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.66 | - |
| 08 Jan 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.38 | - |
| 05 Jan 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.26 | - |
| 04 Jan 2024 | 30.39 | 30.51 | 29.98 | 30.51 | 30.18 | 110 |
| 03 Jan 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 29.77 | - |
| 02 Jan 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 28.72 | - |
| 29 Dec 2023 | 28.87 | 29.21 | 28.87 | 29.21 | 28.89 | 8 |
| 28 Dec 2023 | 28.69 | 28.69 | 28.69 | 28.69 | 28.38 | - |
| 27 Dec 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.30 | - |
| 22 Dec 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 28.02 | - |
| 21 Dec 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 27.85 | - |
| 20 Dec 2023 | 27.95 | 27.95 | 27.95 | 27.95 | 27.64 | - |
| 19 Dec 2023 | 26.77 | 26.77 | 26.77 | 26.77 | 26.48 | - |
| 18 Dec 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.40 | - |
| 15 Dec 2023 | 26.96 | 26.96 | 26.96 | 26.96 | 26.67 | - |
| 14 Dec 2023 | 27.38 | 27.38 | 27.03 | 27.03 | 26.74 | - |
| 13 Dec 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 26.30 | - |
| 12 Dec 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - |
| 11 Dec 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.10 | - |
| *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.