Perrigo

PRGO
🏛️ germany →
19.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 34.60 34.60 34.40 34.40 0.0M
2021-12-29 35.20 35.20 34.80 34.80 0.0M
2021-12-28 35.00 35.00 35.00 35.00 0.0M
2021-12-27 35.00 35.00 35.00 35.00 0.0M
2021-12-23 34.60 35.00 34.60 35.00 0.0M
2021-12-22 34.60 34.80 34.60 34.80 0.0M
2021-12-20 32.60 33.60 32.60 33.60 0.0M
2021-12-17 32.80 33.20 32.80 33.20 0.0M
2021-12-16 32.00 32.00 32.00 32.00 0.0M
2021-12-15 31.80 31.80 31.60 31.60 0.0M
2021-12-14 32.00 32.00 32.00 32.00 0.0M
2021-12-13 32.00 32.00 32.00 32.00 0.0M
2021-12-10 32.20 32.20 32.20 32.20 0.0M
2021-12-09 33.00 33.00 32.80 32.80 0.0M
2021-12-08 33.20 33.20 33.20 33.20 0.0M
2021-12-07 33.20 33.60 33.20 33.40 0.0M
2021-12-06 32.00 33.20 32.00 33.20 0.0M
2021-12-03 31.60 31.60 31.60 31.60 0.0M
2021-12-02 31.40 31.60 31.40 31.60 0.0M
2021-12-01 32.60 32.80 31.60 31.80 0.0M
2021-11-30 32.80 32.80 32.40 32.40 0.0M
2021-11-29 33.00 33.20 32.80 33.20 0.0M
2021-11-26 34.00 34.20 33.20 33.20 0.0M
2021-11-25 34.80 34.80 34.60 34.60 0.0M
2021-11-24 34.60 35.00 34.60 34.60 0.0M
2021-11-23 35.00 35.00 34.60 34.80 0.0M
2021-11-22 36.60 36.80 34.20 34.60 0.0M
2021-11-18 37.80 38.00 36.60 36.60 0.0M
2021-11-17 37.60 37.60 37.60 37.60 0.0M
2021-11-15 37.60 37.60 37.60 37.60 0.0M
2021-11-12 38.00 38.00 38.00 38.00 0.0M
2021-11-11 37.00 37.60 36.20 37.60 0.0M
2021-11-10 40.60 40.60 35.60 36.60 0.0M
2021-11-09 41.40 41.40 40.80 40.80 0.0M
2021-11-08 40.20 40.20 40.20 40.20 0.0M
2021-11-05 40.20 40.20 40.00 40.00 0.0M
2021-11-04 40.20 40.20 39.60 39.60 0.0M
2021-11-03 40.20 40.20 40.20 40.20 0.0M
2021-11-01 39.00 39.80 39.00 39.40 0.0M
2021-10-28 38.80 38.80 38.80 38.80 0.0M
2021-10-26 38.60 38.60 38.00 38.00 0.0M
2021-10-20 39.20 39.20 39.20 39.20 0.0M
2021-10-18 38.40 38.60 38.40 38.40 0.0M
2021-10-14 38.80 39.60 38.80 39.60 0.0M
2021-10-12 39.00 39.00 39.00 39.00 0.0M
2021-10-11 40.00 40.00 40.00 40.00 0.0M
2021-10-08 40.00 40.00 40.00 40.00 0.0M
2021-10-07 40.80 40.80 40.80 40.80 0.0M
2021-10-06 41.40 41.80 41.40 41.80 0.0M
2021-10-05 41.60 41.60 41.40 41.60 0.0M
2021-10-04 41.60 41.80 41.40 41.40 0.0M
2021-10-01 40.60 41.20 40.60 41.20 0.0M
2021-09-30 39.60 43.00 39.60 41.40 0.0M
2021-09-29 37.20 37.60 37.20 37.60 0.0M
2021-09-28 37.20 37.20 37.00 37.00 0.0M
2021-09-24 36.20 36.40 36.20 36.40 0.0M
2021-09-23 36.60 36.60 36.40 36.40 0.0M
2021-09-22 36.80 36.80 36.40 36.40 0.0M
2021-09-20 37.20 37.40 36.80 36.80 0.0M
2021-09-17 37.60 38.00 37.40 37.40 0.0M
2021-09-15 38.80 38.80 38.20 38.20 0.0M
2021-09-14 37.80 39.40 37.80 39.00 0.0M
2021-09-13 38.00 38.00 38.00 38.00 0.0M
2021-09-10 37.00 37.00 37.00 37.00 0.0M
2021-09-09 38.00 38.00 37.40 37.40 0.0M
2021-09-08 35.00 38.60 34.80 38.20 0.0M
2021-09-07 35.20 35.20 34.80 35.20 0.0M
2021-09-06 35.20 35.20 35.00 35.00 0.0M
2021-09-02 34.20 34.20 34.20 34.20 0.0M
2021-09-01 34.60 34.60 34.60 34.60 0.0M
2021-08-31 34.20 34.20 34.20 34.20 0.0M
2021-08-30 34.20 34.20 34.20 34.20 0.0M
2021-08-27 34.20 34.20 33.80 33.80 0.0M
2021-08-26 34.40 34.40 34.00 34.00 0.0M
2021-08-25 35.00 35.00 34.80 34.80 0.0M
2021-08-24 35.20 35.20 34.80 34.80 0.0M
2021-08-23 35.00 35.00 35.00 35.00 0.0M
2021-08-20 34.00 34.80 33.80 34.80 0.0M
2021-08-19 34.60 35.00 34.40 34.40 0.0M
2021-08-18 35.60 35.60 35.40 35.40 0.0M
2021-08-17 34.40 35.20 34.40 35.20 0.0M
2021-08-16 34.60 35.20 34.40 35.00 0.0M
2021-08-13 35.20 35.40 34.80 34.80 0.0M
2021-08-12 36.80 36.80 34.80 35.40 0.0M
2021-08-11 42.00 42.00 35.80 36.60 0.0M
2021-08-09 41.40 41.40 41.20 41.20 0.0M
2021-08-06 40.80 41.60 39.60 41.60 0.0M
2021-08-05 40.40 40.60 40.20 40.60 0.0M
2021-08-04 41.00 41.00 41.00 41.00 0.0M
2021-08-03 41.00 41.00 41.00 41.00 0.0M
2021-08-02 40.80 40.80 40.80 40.80 0.0M
2021-07-30 40.20 40.60 40.20 40.60 0.0M
2021-07-29 40.80 40.80 40.80 40.80 0.0M
2021-07-28 40.00 40.00 40.00 40.00 0.0M
2021-07-26 39.20 39.20 39.20 39.20 0.0M
2021-07-23 39.00 39.00 39.00 39.00 0.0M
2021-07-22 38.60 38.60 38.60 38.60 0.0M
2021-07-21 38.60 38.60 38.60 38.60 0.0M
2021-07-20 38.80 38.80 38.80 38.80 0.0M
2021-07-19 38.20 38.40 37.40 37.40 0.0M
2021-07-14 39.80 40.40 39.80 40.40 0.0M
2021-07-13 39.00 39.00 39.00 39.00 0.0M
2021-07-12 39.20 39.20 39.20 39.20 0.0M
2021-07-09 39.60 39.60 39.40 39.40 0.0M
2021-07-08 39.60 39.60 39.00 39.00 0.0M
2021-07-07 39.80 39.80 39.80 39.80 0.0M
2021-07-06 39.20 39.40 39.20 39.40 0.0M
2021-07-05 39.60 39.60 39.40 39.60 0.0M
2021-07-02 39.40 39.60 39.40 39.60 0.0M
2021-06-30 38.40 39.00 38.40 38.60 0.0M
2021-06-29 38.80 38.80 38.80 38.80 0.0M
2021-06-28 39.00 39.00 38.60 38.60 0.0M
2021-06-25 38.80 39.20 38.80 38.80 0.0M
2021-06-24 38.60 38.60 38.40 38.60 0.0M
2021-06-23 38.80 38.80 38.60 38.60 0.0M
2021-06-22 39.60 39.60 39.00 39.00 0.0M
2021-06-21 39.00 39.20 39.00 39.00 0.0M
2021-06-18 40.00 40.00 39.80 39.80 0.0M
2021-06-17 39.80 40.20 39.60 40.00 0.0M
2021-06-16 39.20 39.40 38.80 38.80 0.0M
2021-06-15 39.40 39.40 39.00 39.20 0.0M
2021-06-14 39.40 39.40 39.00 39.40 0.0M
2021-06-11 40.40 40.40 40.20 40.20 0.0M
2021-06-10 38.80 40.40 38.80 40.40 0.0M
2021-06-09 38.40 38.60 38.40 38.40 0.0M
2021-06-08 38.40 38.40 38.00 38.20 0.0M
2021-06-07 38.80 38.80 38.60 38.60 0.0M
2021-06-04 39.20 39.20 38.80 38.80 0.0M
2021-06-03 38.80 38.80 38.40 38.60 0.0M
2021-06-02 38.40 38.40 38.40 38.40 0.0M
2021-06-01 37.60 38.40 37.20 38.40 0.0M
2021-05-31 38.00 38.00 37.60 37.80 0.0M
2021-05-28 38.00 38.00 37.80 37.80 0.0M
2021-05-27 38.00 38.00 38.00 38.00 0.0M
2021-05-26 38.00 38.40 38.00 38.40 0.0M
2021-05-25 37.40 37.40 37.40 37.40 0.0M
2021-05-24 38.20 38.20 38.00 38.00 0.0M
2021-05-21 37.00 38.00 36.80 37.60 0.0M
2021-05-20 36.60 36.80 36.20 36.80 0.0M
2021-05-19 37.00 37.00 36.60 36.60 0.0M
2021-05-18 37.40 37.40 37.40 37.40 0.0M
2021-05-17 37.60 38.00 37.60 37.60 0.0M
2021-05-14 37.20 38.00 37.00 38.00 0.0M
2021-05-13 37.20 37.20 36.60 37.20 0.0M
2021-05-12 36.00 37.60 36.00 37.60 0.0M
2021-05-11 35.20 36.80 34.20 36.20 0.0M
2021-05-10 35.20 36.20 35.20 36.20 0.0M
2021-05-07 35.40 35.80 35.20 35.40 0.0M
2021-05-06 34.80 35.20 34.20 35.20 0.0M
2021-05-05 34.80 34.80 34.80 34.80 0.0M
2021-05-04 35.20 35.20 34.60 34.60 0.0M
2021-05-03 34.80 35.40 34.40 35.20 0.0M
2021-04-30 35.00 35.00 35.00 35.00 0.0M
2021-04-29 34.40 34.40 34.40 34.40 0.0M
2021-04-28 34.20 34.40 34.20 34.20 0.0M
2021-04-27 35.00 35.20 34.60 34.60 0.0M
2021-04-26 34.80 35.60 34.80 35.60 0.0M
2021-04-23 35.40 35.40 35.20 35.20 0.0M
2021-04-22 35.40 35.40 35.40 35.40 0.0M
2021-04-21 35.20 35.60 35.00 35.60 0.0M
2021-04-20 34.80 35.00 34.60 35.00 0.0M
2021-04-19 34.80 34.80 34.40 34.60 0.0M
2021-04-16 34.20 34.60 34.20 34.60 0.0M
2021-04-15 34.20 34.40 34.20 34.40 0.0M
2021-04-14 33.60 34.00 33.60 34.00 0.0M
2021-04-13 33.80 34.00 33.60 33.80 0.0M
2021-04-12 33.80 34.20 33.80 33.80 0.0M
2021-04-09 33.80 34.00 33.80 34.00 0.0M
2021-04-08 34.20 34.20 33.60 33.60 0.0M
2021-04-07 34.40 34.40 34.20 34.20 0.0M
2021-04-06 34.20 34.80 34.00 34.40 0.0M
2021-04-01 34.40 34.60 34.40 34.60 0.0M
2021-03-31 35.20 35.40 34.80 34.80 0.0M
2021-03-30 35.00 35.00 34.80 35.00 0.0M
2021-03-29 35.60 35.80 35.40 35.80 0.0M
2021-03-26 35.80 36.00 35.40 35.40 0.0M
2021-03-25 36.00 36.00 35.40 35.60 0.0M
2021-03-24 35.80 36.00 35.60 36.00 0.0M
2021-03-23 35.80 36.00 35.40 35.60 0.0M
2021-03-22 36.00 36.00 35.20 35.80 0.0M
2021-03-19 35.20 35.80 35.20 35.80 0.0M
2021-03-18 34.60 35.60 34.20 35.40 0.0M
2021-03-17 34.80 34.80 34.60 34.80 0.0M
2021-03-16 35.40 35.60 34.40 34.80 0.0M
2021-03-15 34.60 35.20 34.60 35.20 0.0M
2021-03-12 34.80 34.80 34.00 34.00 0.0M
2021-03-11 34.80 34.80 34.60 34.60 0.0M
2021-03-10 34.60 34.80 34.40 34.80 0.0M
2021-03-09 35.40 36.00 35.00 35.00 0.0M
2021-03-08 34.60 37.00 34.60 35.60 0.0M
2021-03-05 34.00 35.40 33.80 34.20 0.0M
2021-03-04 34.20 35.00 33.60 33.60 0.0M
2021-03-03 35.00 35.40 33.80 34.40 0.0M
2021-03-02 34.80 36.00 34.80 35.20 0.0M
2021-03-01 34.00 37.60 33.40 35.20 0.0M
2021-02-26 33.60 33.80 31.40 33.20 0.0M
2021-02-25 33.60 33.80 33.40 33.40 0.0M
2021-02-24 34.80 35.40 34.20 34.20 0.0M
2021-02-23 34.60 34.80 33.80 34.60 0.0M
2021-02-22 34.40 35.00 34.40 34.60 0.0M
2021-02-19 34.80 35.20 34.60 34.80 0.0M
2021-02-18 36.60 36.60 35.00 35.20 0.0M
2021-02-17 36.80 37.80 36.00 36.40 0.0M
2021-02-16 37.40 37.80 36.60 36.80 0.0M
2021-02-15 37.00 37.00 37.00 37.00 0.0M
2021-02-12 37.80 37.80 37.60 37.60 0.0M
2021-02-11 37.00 37.00 37.00 37.00 0.0M
2021-02-10 36.20 37.20 36.00 37.20 0.0M
2021-02-09 36.00 36.00 36.00 36.00 0.0M
2021-02-08 36.20 36.20 35.80 36.00 0.0M
2021-02-05 36.60 36.60 36.00 36.00 0.0M
2021-02-04 35.60 35.60 35.60 35.60 0.0M
2021-02-03 35.20 35.40 35.20 35.40 0.0M
2021-02-02 35.40 35.40 35.40 35.40 0.0M
2021-02-01 35.40 35.40 35.40 35.40 0.0M
2021-01-29 35.00 35.20 35.00 35.20 0.0M
2021-01-28 36.00 36.00 36.00 36.00 0.0M
2021-01-27 36.80 36.80 36.80 36.80 0.0M
2021-01-26 36.80 36.80 36.80 36.80 0.0M
2021-01-25 35.60 36.40 35.60 36.40 0.0M
2021-01-22 35.20 35.20 35.20 35.20 0.0M
2021-01-21 36.00 36.00 35.40 35.80 0.0M
2021-01-20 36.00 36.00 35.80 35.80 0.0M
2021-01-19 36.20 36.40 36.00 36.20 0.0M
2021-01-18 36.20 36.20 36.00 36.20 0.0M
2021-01-15 36.80 36.80 36.60 36.80 0.0M
2021-01-14 37.00 37.00 37.00 37.00 0.0M
2021-01-13 37.80 37.80 37.80 37.80 0.0M
2021-01-12 36.80 38.00 36.80 38.00 0.0M
2021-01-11 36.40 36.80 36.40 36.60 0.0M
2021-01-08 37.60 37.80 36.60 36.60 0.0M
2021-01-07 36.60 37.00 36.60 37.00 0.0M
2021-01-06 35.40 35.80 35.40 35.80 0.0M
2021-01-04 36.60 36.60 36.40 36.40 0.0M