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
2023-12-29 29.16 29.16 29.16 29.16 0.0M
2023-12-28 28.73 29.01 28.64 29.01 0.0M
2023-12-27 28.67 28.84 28.67 28.84 0.0M
2023-12-21 28.21 28.54 28.21 28.53 0.0M
2023-12-20 28.72 28.72 28.13 28.22 0.0M
2023-12-19 27.97 27.97 27.97 27.97 0.0M
2023-12-18 26.73 26.73 26.73 26.73 0.0M
2023-12-15 27.34 27.34 26.64 26.67 0.0M
2023-12-14 27.35 27.56 27.32 27.32 0.0M
2023-12-13 26.84 26.84 26.64 26.64 0.0M
2023-12-12 27.00 27.00 26.45 26.46 0.0M
2023-12-11 27.61 27.61 27.11 27.11 0.0M
2023-12-08 27.68 27.68 27.68 27.68 0.0M
2023-12-07 27.56 27.56 27.56 27.56 0.0M
2023-12-04 28.28 28.28 28.28 28.28 0.0M
2023-11-29 27.70 27.70 27.70 27.70 0.0M
2023-11-28 28.17 28.50 28.17 28.50 0.0M
2023-11-27 28.09 28.75 28.09 28.75 0.0M
2023-11-24 27.84 27.84 27.84 27.84 0.0M
2023-11-23 27.98 27.99 27.98 27.99 0.0M
2023-11-22 27.63 27.97 27.63 27.97 0.0M
2023-11-21 27.67 27.71 27.59 27.59 0.0M
2023-11-17 27.04 27.44 27.04 27.44 0.0M
2023-11-16 27.91 27.91 26.89 26.89 0.0M
2023-11-15 26.80 26.80 26.80 26.80 0.0M
2023-11-13 26.35 26.35 26.35 26.35 0.0M
2023-11-10 26.49 26.56 26.49 26.56 0.0M
2023-11-09 27.01 27.25 26.16 26.16 0.0M
2023-11-07 26.75 28.09 22.00 27.76 0.0M
2023-11-06 26.68 26.68 26.68 26.68 0.0M
2023-11-03 26.23 26.55 26.22 26.55 0.0M
2023-11-02 26.55 26.55 26.18 26.18 0.0M
2023-11-01 26.21 26.30 26.21 26.30 0.0M
2023-10-31 25.48 25.65 25.48 25.65 0.0M
2023-10-30 25.73 25.75 25.36 25.36 0.0M
2023-10-27 26.97 26.97 25.99 25.99 0.0M
2023-10-26 27.50 27.59 27.20 27.20 0.0M
2023-10-23 28.26 28.26 27.36 27.36 0.0M
2023-10-20 27.86 28.20 27.86 28.20 0.0M
2023-10-19 28.63 28.63 28.63 28.63 0.0M
2023-10-18 29.28 29.28 28.73 28.73 0.0M
2023-10-17 29.12 29.23 29.12 29.23 0.0M
2023-10-16 28.07 28.07 28.07 28.07 0.0M
2023-10-13 28.03 28.03 27.66 27.66 0.0M
2023-10-12 27.88 27.88 27.88 27.88 0.0M
2023-10-11 28.92 28.92 28.92 28.92 0.0M
2023-10-10 28.57 28.57 28.56 28.56 0.0M
2023-10-09 28.79 28.79 28.79 28.79 0.0M
2023-10-06 29.00 29.00 29.00 29.00 0.0M
2023-10-04 28.80 28.80 28.80 28.80 0.0M
2023-10-02 30.28 30.28 29.82 29.82 0.0M
2023-09-29 30.16 30.31 30.16 30.31 0.0M
2023-09-28 29.86 29.86 29.86 29.86 0.0M
2023-09-27 29.55 29.55 29.55 29.55 0.0M
2023-09-26 30.06 30.06 30.03 30.03 0.0M
2023-09-25 30.23 30.51 30.23 30.34 0.0M
2023-09-22 30.50 30.50 30.26 30.26 0.0M
2023-09-21 31.16 31.28 31.00 31.00 0.0M
2023-09-19 31.51 31.51 31.51 31.51 0.0M
2023-09-18 31.36 31.36 31.36 31.36 0.0M
2023-09-15 31.73 31.73 31.72 31.72 0.0M
2023-09-13 31.56 31.56 31.56 31.56 0.0M
2023-09-11 31.55 31.55 31.55 31.55 0.0M
2023-09-08 31.34 31.34 31.34 31.34 0.0M
2023-09-07 32.13 32.13 31.94 31.94 0.0M
2023-09-06 32.89 32.89 32.23 32.23 0.0M
2023-09-01 33.59 33.59 33.26 33.26 0.0M
2023-08-31 32.86 32.86 32.24 32.24 0.0M
2023-08-30 33.46 33.46 33.46 33.46 0.0M
2023-08-29 33.26 33.26 33.26 33.26 0.0M
2023-08-28 34.17 34.17 34.00 34.00 0.0M
2023-08-25 34.73 34.98 34.71 34.98 0.0M
2023-08-24 34.73 34.73 34.73 34.73 0.0M
2023-08-23 34.74 35.09 34.74 35.09 0.0M
2023-08-21 34.90 34.90 34.75 34.75 0.0M
2023-08-17 35.22 35.30 35.22 35.30 0.0M
2023-08-16 35.77 35.77 35.13 35.23 0.0M
2023-08-15 35.69 35.69 35.69 35.69 0.0M
2023-08-14 36.12 36.12 35.98 35.98 0.0M
2023-08-11 34.90 35.60 34.90 35.60 0.0M
2023-08-10 35.39 35.51 35.18 35.18 0.0M
2023-08-09 36.57 36.57 35.66 35.66 0.0M
2023-08-08 33.53 36.59 33.53 36.59 0.0M
2023-08-07 33.42 33.42 33.42 33.42 0.0M
2023-08-04 33.42 33.42 33.42 33.42 0.0M
2023-08-03 32.98 33.20 32.75 33.20 0.0M
2023-08-01 33.28 33.28 33.28 33.28 0.0M
2023-07-28 33.11 33.25 33.11 33.25 0.0M
2023-07-27 32.91 33.20 32.91 33.20 0.0M
2023-07-26 32.24 32.24 31.94 32.19 0.0M
2023-07-25 31.89 32.00 31.89 32.00 0.0M
2023-07-24 31.64 32.19 31.64 31.99 0.0M
2023-07-21 31.57 31.73 31.57 31.73 0.0M
2023-07-20 30.41 31.59 30.41 31.59 0.0M
2023-07-19 30.05 30.05 30.05 30.05 0.0M
2023-07-18 29.49 29.65 29.49 29.50 0.0M
2023-07-17 30.63 30.92 29.69 29.69 0.0M
2023-07-14 30.29 30.93 30.29 30.45 0.0M
2023-07-13 29.79 31.34 29.50 29.50 0.0M
2023-07-12 30.18 30.25 29.74 29.79 0.0M
2023-07-10 29.82 29.97 29.82 29.97 0.0M
2023-07-07 30.44 30.44 30.28 30.28 0.0M
2023-07-05 30.55 30.55 30.55 30.55 0.0M
2023-07-03 31.30 31.52 31.30 31.52 0.0M
2023-06-29 30.30 30.30 30.30 30.30 0.0M
2023-06-28 30.24 30.24 30.24 30.24 0.0M
2023-06-27 30.00 30.45 30.00 30.45 0.0M
2023-06-23 31.47 31.47 31.43 31.43 0.0M
2023-06-21 31.13 31.13 31.13 31.13 0.0M
2023-06-19 31.52 31.58 31.52 31.58 0.0M
2023-06-16 31.46 31.75 31.45 31.45 0.0M
2023-06-15 31.29 31.29 31.29 31.29 0.0M
2023-06-14 31.02 31.02 31.02 31.02 0.0M
2023-06-13 30.60 30.60 30.60 30.60 0.0M
2023-06-07 31.50 31.50 31.50 31.50 0.0M
2023-06-06 31.03 31.20 31.00 31.20 0.0M
2023-06-05 31.01 31.01 31.01 31.01 0.0M
2023-06-02 30.71 30.75 30.64 30.70 0.0M
2023-06-01 29.79 29.95 29.71 29.71 0.0M
2023-05-30 30.46 30.47 29.91 29.91 0.0M
2023-05-29 30.36 30.36 30.36 30.36 0.0M
2023-05-26 30.56 30.56 30.56 30.56 0.0M
2023-05-25 30.48 30.69 30.27 30.27 0.0M
2023-05-24 30.77 30.77 30.62 30.62 0.0M
2023-05-23 31.02 31.10 31.02 31.10 0.0M
2023-05-22 31.23 31.33 30.92 30.92 0.0M
2023-05-19 31.12 31.45 30.92 31.05 0.0M
2023-05-18 30.42 30.64 30.23 30.40 0.0M
2023-05-16 31.49 31.65 30.35 30.35 0.0M
2023-05-15 33.15 33.18 33.15 33.18 0.0M
2023-05-10 31.00 31.00 31.00 31.00 0.0M
2023-05-09 32.57 32.58 32.57 32.58 0.0M
2023-05-08 32.51 32.51 32.51 32.51 0.0M
2023-05-05 33.75 33.75 33.75 33.75 0.0M
2023-05-04 33.65 33.73 33.65 33.73 0.0M
2023-05-03 34.33 34.33 34.33 34.33 0.0M
2023-04-27 32.58 32.68 32.58 32.68 0.0M
2023-04-24 33.20 33.20 33.20 33.20 0.0M
2023-04-21 33.03 33.03 33.03 33.03 0.0M
2023-04-20 33.00 33.00 32.70 32.70 0.0M
2023-04-17 33.35 33.35 33.33 33.33 0.0M
2023-04-14 33.23 33.23 33.23 33.23 0.0M
2023-04-11 33.74 33.74 33.68 33.68 0.0M
2023-03-30 32.33 32.33 32.32 32.32 0.0M
2023-03-24 31.02 31.02 31.02 31.02 0.0M
2023-03-23 31.37 31.37 30.82 30.82 0.0M
2023-03-22 32.07 32.07 32.07 32.07 0.0M
2023-03-20 32.60 32.60 32.60 32.60 0.0M
2023-03-16 33.45 33.45 33.45 33.45 0.0M
2023-03-15 33.52 33.52 33.52 33.52 0.0M
2023-03-13 33.37 33.62 33.37 33.62 0.0M
2023-03-10 33.63 33.63 33.63 33.63 0.0M
2023-03-08 35.96 35.96 35.96 35.96 0.0M
2023-03-07 34.86 35.16 34.83 35.16 0.0M
2023-03-06 36.26 36.31 36.26 36.31 0.0M
2023-03-03 36.13 36.13 36.13 36.13 0.0M
2023-03-02 35.50 35.93 35.50 35.93 0.0M
2023-03-01 35.43 35.43 35.20 35.20 0.0M
2023-02-28 36.00 36.00 36.00 36.00 0.0M
2023-02-24 34.64 34.64 34.57 34.57 0.0M
2023-02-23 34.72 34.72 34.64 34.64 0.0M
2023-02-22 34.25 34.25 34.25 34.25 0.0M
2023-02-16 33.29 33.29 33.29 33.29 0.0M
2023-02-15 33.27 33.27 33.27 33.27 0.0M
2023-02-13 33.05 33.05 33.05 33.05 0.0M
2023-02-08 33.75 33.75 33.75 33.75 0.0M
2023-02-03 33.85 33.85 33.85 33.85 0.0M
2023-02-02 34.26 34.26 34.00 34.00 0.0M
2023-01-30 34.02 34.28 34.02 34.28 0.0M
2023-01-26 33.61 33.61 33.61 33.61 0.0M
2023-01-23 33.64 33.64 33.64 33.64 0.0M
2023-01-17 33.96 33.96 33.96 33.96 0.0M
2023-01-16 34.18 34.18 34.14 34.14 0.0M
2023-01-13 34.04 34.04 34.04 34.04 0.0M
2023-01-12 34.22 34.22 34.22 34.22 0.0M
2023-01-11 34.14 34.14 34.14 34.14 0.0M
2023-01-04 33.49 33.49 33.29 33.49 0.0M
2023-01-03 32.60 33.26 32.60 33.26 0.0M