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
2022-12-29 31.66 32.05 31.66 32.05 0.0M
2022-12-28 32.16 32.16 31.86 31.86 0.0M
2022-12-27 31.02 31.92 30.92 31.92 0.0M
2022-12-23 30.28 30.28 30.28 30.28 0.0M
2022-12-22 30.00 30.00 30.00 30.00 0.0M
2022-12-21 29.64 29.64 29.64 29.64 0.0M
2022-12-20 29.09 29.54 29.09 29.54 0.0M
2022-12-16 29.60 29.60 28.90 29.57 0.0M
2022-12-15 29.65 29.65 28.89 28.89 0.0M
2022-12-14 30.07 30.07 30.07 30.07 0.0M
2022-12-13 30.40 30.40 30.40 30.40 0.0M
2022-12-12 30.09 30.20 30.00 30.20 0.0M
2022-12-09 30.38 30.38 30.12 30.12 0.0M
2022-12-08 29.98 30.31 29.98 30.13 0.0M
2022-12-07 30.48 30.48 30.08 30.19 0.0M
2022-12-06 30.52 30.72 29.77 29.77 0.0M
2022-12-05 30.31 30.36 30.08 30.36 0.0M
2022-12-02 30.57 30.57 30.57 30.57 0.0M
2022-12-01 30.78 30.78 30.78 30.78 0.0M
2022-11-30 30.88 30.88 30.55 30.55 0.0M
2022-11-29 30.85 30.85 30.85 30.85 0.0M
2022-11-25 31.40 31.50 31.40 31.50 0.0M
2022-11-24 31.14 31.14 31.14 31.14 0.0M
2022-11-23 31.33 31.33 31.26 31.30 0.0M
2022-11-21 31.15 31.34 31.14 31.34 0.0M
2022-11-18 31.08 31.08 31.08 31.08 0.0M
2022-11-17 31.50 31.50 31.15 31.15 0.0M
2022-11-16 31.56 31.56 31.56 31.56 0.0M
2022-11-15 31.62 31.67 31.62 31.67 0.0M
2022-11-14 32.44 32.44 32.05 32.05 0.0M
2022-11-11 32.24 32.26 31.85 31.85 0.0M
2022-11-10 32.32 32.63 32.21 32.21 0.0M
2022-11-09 33.09 33.71 33.09 33.71 0.0M
2022-11-08 34.99 34.99 32.56 33.10 0.0M
2022-11-01 40.66 40.66 40.66 40.66 0.0M
2022-10-31 41.06 41.06 41.06 41.06 0.0M
2022-10-28 40.50 40.67 40.50 40.67 0.0M
2022-10-27 39.76 39.76 39.76 39.76 0.0M
2022-10-26 41.38 41.38 41.38 41.38 0.0M
2022-10-24 41.50 41.50 41.50 41.50 0.0M
2022-10-19 40.48 40.51 40.48 40.51 0.0M
2022-10-17 39.87 39.87 39.87 39.87 0.0M
2022-10-11 38.88 38.88 38.88 38.88 0.0M
2022-10-10 39.16 39.16 38.99 39.02 0.0M
2022-10-07 39.13 39.29 39.13 39.29 0.0M
2022-10-04 37.58 37.58 37.58 37.58 0.0M
2022-09-29 36.83 36.83 36.83 36.83 0.0M
2022-09-23 39.20 39.20 39.20 39.20 0.0M
2022-09-21 40.03 40.57 40.03 40.57 0.0M
2022-09-13 39.75 39.75 39.19 39.19 0.0M
2022-09-12 38.57 38.93 38.57 38.93 0.0M
2022-09-08 38.24 38.24 38.24 38.24 0.0M
2022-09-06 37.26 38.02 37.26 38.02 0.0M
2022-08-26 39.93 39.93 39.93 39.93 0.0M
2022-08-24 39.94 39.94 39.94 39.94 0.0M
2022-08-22 40.47 40.47 40.07 40.07 0.0M
2022-08-18 38.81 40.09 38.81 40.09 0.0M
2022-08-17 41.30 41.30 36.26 38.08 0.0M
2022-08-16 41.10 41.33 41.00 41.33 0.0M
2022-08-15 41.00 41.00 41.00 41.00 0.0M
2022-08-11 40.85 40.85 40.85 40.85 0.0M
2022-08-10 42.06 42.06 37.71 37.71 0.0M
2022-08-09 41.45 41.50 39.12 40.48 0.0M
2022-08-08 42.50 42.50 41.88 41.88 0.0M
2022-08-05 41.35 42.06 41.35 42.06 0.0M
2022-08-04 41.77 41.77 41.77 41.77 0.0M
2022-08-03 41.63 42.06 41.63 42.06 0.0M
2022-08-02 41.35 41.35 41.35 41.35 0.0M
2022-08-01 40.68 40.68 40.68 40.68 0.0M
2022-07-29 41.38 41.38 41.38 41.38 0.0M
2022-07-28 40.97 41.34 40.97 41.34 0.0M
2022-07-26 40.14 41.07 40.14 41.07 0.0M
2022-07-22 39.94 39.94 39.94 39.94 0.0M
2022-07-15 40.46 40.46 40.46 40.46 0.0M
2022-07-14 40.33 40.71 40.33 40.71 0.0M
2022-07-13 41.01 41.01 41.01 41.01 0.0M
2022-07-12 41.50 41.70 41.50 41.70 0.0M
2022-07-11 40.66 42.14 40.66 42.14 0.0M
2022-07-08 40.82 40.82 40.82 40.82 0.0M
2022-07-07 40.48 40.48 40.48 40.48 0.0M
2022-07-06 39.93 40.10 39.93 40.01 0.0M
2022-07-01 38.98 39.11 38.98 39.11 0.0M
2022-06-30 38.71 38.71 38.71 38.71 0.0M
2022-06-29 39.11 39.11 39.11 39.11 0.0M
2022-06-27 38.87 39.55 38.87 39.40 0.0M
2022-06-24 38.45 39.00 38.45 39.00 0.0M
2022-06-23 38.01 38.21 38.01 38.21 0.0M
2022-06-22 36.62 36.62 36.62 36.62 0.0M
2022-06-20 36.91 36.95 36.91 36.95 0.0M
2022-06-17 35.58 35.59 35.58 35.59 0.0M
2022-06-16 35.56 35.56 35.56 35.56 0.0M
2022-06-14 34.80 34.80 34.80 34.80 0.0M
2022-06-13 35.80 35.80 35.80 35.80 0.0M
2022-06-10 37.55 37.55 37.20 37.20 0.0M
2022-06-09 37.80 37.80 37.80 37.80 0.0M
2022-06-08 37.40 37.40 37.40 37.40 0.0M
2022-06-07 36.39 37.00 36.12 37.00 0.0M
2022-06-06 36.99 36.99 36.99 36.99 0.0M
2022-05-30 37.48 37.61 37.48 37.54 0.0M
2022-05-27 37.24 37.80 37.24 37.26 0.0M
2022-05-26 36.86 37.15 36.86 37.15 0.0M
2022-05-25 35.92 36.70 35.92 36.69 0.0M
2022-05-23 36.16 36.16 35.66 35.66 0.0M
2022-05-20 36.23 36.23 36.23 36.23 0.0M
2022-05-19 35.21 35.21 35.21 35.21 0.0M
2022-05-18 36.22 36.22 36.00 36.00 0.0M
2022-05-17 36.00 36.50 36.00 36.50 0.0M
2022-05-16 35.10 35.10 35.00 35.00 0.0M
2022-05-13 33.94 34.41 33.94 34.41 0.0M
2022-05-12 33.03 33.71 33.03 33.71 0.0M
2022-05-10 30.45 30.71 30.01 30.01 0.0M
2022-05-09 30.70 30.75 30.17 30.58 0.0M
2022-05-05 30.96 30.96 30.96 30.96 0.0M
2022-05-03 31.98 31.98 31.56 31.56 0.0M
2022-05-02 31.77 31.77 31.77 31.77 0.0M
2022-04-27 31.95 31.95 31.95 31.95 0.0M
2022-04-26 31.83 31.83 31.83 31.83 0.0M
2022-04-25 31.07 31.07 30.80 30.80 0.0M
2022-04-22 31.80 31.86 31.80 31.86 0.0M
2022-04-20 32.55 32.55 32.55 32.55 0.0M
2022-04-19 32.80 32.80 32.80 32.80 0.0M
2022-04-11 33.59 33.59 33.59 33.59 0.0M
2022-04-06 33.44 33.44 33.44 33.44 0.0M
2022-03-31 34.40 34.40 34.20 34.20 0.0M
2022-03-29 34.60 34.60 34.60 34.60 0.0M
2022-03-28 34.40 34.40 34.40 34.40 0.0M
2022-03-23 34.40 34.40 34.40 34.40 0.0M
2022-03-22 34.00 34.00 34.00 34.00 0.0M
2022-03-18 35.20 35.20 35.20 35.20 0.0M
2022-03-15 33.80 34.20 33.80 34.20 0.0M
2022-03-14 34.40 34.40 34.40 34.40 0.0M
2022-03-11 34.40 34.40 34.40 34.40 0.0M
2022-03-08 33.00 33.00 33.00 33.00 0.0M
2022-03-07 33.60 33.80 33.60 33.80 0.0M
2022-03-04 34.20 34.20 34.00 34.00 0.0M
2022-03-03 34.00 34.00 34.00 34.00 0.0M
2022-03-02 34.20 34.20 34.20 34.20 0.0M
2022-03-01 33.40 33.40 33.40 33.40 0.0M
2022-02-28 31.40 31.40 31.40 31.40 0.0M
2022-02-25 30.80 31.80 30.80 31.80 0.0M
2022-02-24 31.20 31.40 31.00 31.20 0.0M
2022-02-22 32.40 32.40 32.00 32.00 0.0M
2022-02-21 32.60 32.80 32.60 32.80 0.0M
2022-02-18 32.60 32.60 32.60 32.60 0.0M
2022-02-17 33.80 33.80 33.80 33.80 0.0M
2022-02-15 33.20 33.20 33.20 33.20 0.0M
2022-02-14 33.00 33.00 32.80 32.80 0.0M
2022-02-11 33.00 33.40 32.80 33.20 0.0M
2022-02-10 33.20 33.20 33.20 33.20 0.0M
2022-02-09 33.00 33.00 33.00 33.00 0.0M
2022-02-08 32.40 32.60 32.40 32.60 0.0M
2022-02-07 32.00 32.40 32.00 32.40 0.0M
2022-02-04 32.20 32.20 31.80 32.00 0.0M
2022-02-03 32.00 32.00 32.00 32.00 0.0M
2022-02-02 33.80 33.80 33.80 33.80 0.0M
2022-01-31 33.80 33.80 33.80 33.80 0.0M
2022-01-25 33.20 33.60 33.20 33.60 0.0M
2022-01-24 33.80 33.80 32.80 33.00 0.0M
2022-01-21 35.00 35.00 34.40 34.40 0.0M
2022-01-19 34.60 34.60 34.60 34.60 0.0M
2022-01-18 34.60 35.00 34.60 35.00 0.0M
2022-01-17 34.80 34.80 34.80 34.80 0.0M
2022-01-14 34.80 35.00 34.80 34.80 0.0M
2022-01-13 35.20 35.20 34.60 34.60 0.0M
2022-01-12 37.00 37.00 36.60 36.60 0.0M
2022-01-11 36.60 36.60 36.60 36.60 0.0M
2022-01-10 36.20 36.20 35.60 35.60 0.0M
2022-01-07 35.60 35.80 35.60 35.80 0.0M
2022-01-06 35.20 35.20 35.20 35.20 0.0M
2022-01-05 36.20 36.20 36.20 36.20 0.0M
2022-01-04 34.80 34.80 34.60 34.60 0.0M
2022-01-03 34.40 34.40 34.20 34.20 0.0M