Pernod Ricard

PERP
🏛️ germany →
83.50
Last Update: 2025-09-29
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
2021-12-30 211.70 211.70 211.70 211.70 0.0M
2021-12-29 212.00 212.10 211.60 211.60 0.0M
2021-12-28 213.40 213.40 211.40 211.40 0.0M
2021-12-27 210.90 210.90 210.90 210.90 0.0M
2021-12-23 210.70 210.70 210.70 210.70 0.0M
2021-12-22 209.70 209.70 209.70 209.70 0.0M
2021-12-21 211.80 211.80 211.80 211.80 0.0M
2021-12-20 207.00 208.20 206.10 208.20 0.0M
2021-12-17 209.40 209.40 208.20 208.20 0.0M
2021-12-16 210.30 210.30 210.30 210.30 0.0M
2021-12-15 208.00 208.00 208.00 208.00 0.0M
2021-12-14 210.20 210.20 210.20 210.20 0.0M
2021-12-13 210.40 210.40 210.40 210.40 0.0M
2021-12-10 210.00 210.00 210.00 210.00 0.0M
2021-12-09 207.50 209.90 207.50 209.90 0.0M
2021-12-08 213.30 213.30 208.10 208.10 0.0M
2021-12-07 210.40 213.20 210.40 213.10 0.0M
2021-12-06 205.80 205.80 205.80 205.80 0.0M
2021-12-03 203.80 204.30 203.60 203.60 0.0M
2021-12-02 202.10 202.20 202.10 202.20 0.0M
2021-12-01 203.90 203.90 203.90 203.90 0.0M
2021-11-30 205.90 205.90 203.00 203.00 0.0M
2021-11-29 209.00 209.00 207.00 207.00 0.0M
2021-11-26 209.90 209.90 206.90 206.90 0.0M
2021-11-25 208.10 211.10 208.10 211.10 0.0M
2021-11-24 209.20 209.20 209.20 209.20 0.0M
2021-11-23 209.40 209.40 208.70 208.70 0.0M
2021-11-22 211.50 211.90 210.80 211.90 0.0M
2021-11-19 212.80 213.30 212.80 213.30 0.0M
2021-11-18 210.20 212.00 210.20 212.00 0.0M
2021-11-17 210.90 211.00 210.90 211.00 0.0M
2021-11-16 211.30 212.00 211.30 212.00 0.0M
2021-11-15 209.70 211.50 209.70 211.50 0.0M
2021-11-12 207.20 209.30 207.10 209.30 0.0M
2021-11-11 206.00 206.00 206.00 206.00 0.0M
2021-11-10 206.70 206.70 204.10 204.10 0.0M
2021-11-09 204.20 204.20 204.20 204.20 0.0M
2021-11-08 205.60 205.80 205.40 205.80 0.0M
2021-11-05 203.60 203.60 203.60 203.60 0.0M
2021-11-04 205.00 205.00 203.60 203.60 0.0M
2021-11-03 202.30 202.60 202.30 202.60 0.0M
2021-11-02 199.50 201.50 199.50 201.50 0.0M
2021-11-01 198.55 198.55 198.55 198.55 0.0M
2021-10-29 200.90 200.90 198.40 198.40 0.0M
2021-10-28 199.90 199.90 199.90 199.90 0.0M
2021-10-27 200.30 200.30 200.30 200.30 0.0M
2021-10-26 199.60 199.60 199.60 199.60 0.0M
2021-10-25 199.85 199.85 199.30 199.30 0.0M
2021-10-22 197.35 197.35 197.35 197.35 0.0M
2021-10-21 199.45 199.45 197.10 197.75 0.0M
2021-10-20 195.35 195.35 195.35 195.35 0.0M
2021-10-19 196.60 196.60 195.70 195.70 0.0M
2021-10-18 198.05 198.05 198.05 198.05 0.0M
2021-10-15 199.20 199.20 199.20 199.20 0.0M
2021-10-14 199.75 199.75 199.75 199.75 0.0M
2021-10-13 197.20 197.20 197.20 197.20 0.0M
2021-10-12 195.95 195.95 195.95 195.95 0.0M
2021-10-11 197.35 197.35 197.00 197.00 0.0M
2021-10-08 196.80 196.80 196.80 196.80 0.0M
2021-10-07 197.45 197.90 197.45 197.65 0.0M
2021-10-06 192.05 195.90 192.05 195.90 0.0M
2021-10-05 190.30 192.15 190.30 192.15 0.0M
2021-10-04 190.50 190.50 190.50 190.50 0.0M
2021-10-01 189.05 189.05 189.05 189.05 0.0M
2021-09-30 191.25 191.25 191.25 191.25 0.0M
2021-09-29 189.40 189.40 189.40 189.40 0.0M
2021-09-28 192.00 192.00 192.00 192.00 0.0M
2021-09-27 191.80 191.80 191.80 191.80 0.0M
2021-09-24 191.30 191.30 191.30 191.30 0.0M
2021-09-23 192.10 192.10 192.10 192.10 0.0M
2021-09-22 191.00 191.00 191.00 191.00 0.0M
2021-09-21 186.30 186.30 186.30 186.30 0.0M
2021-09-20 184.00 184.60 183.20 184.60 0.0M
2021-09-17 184.20 189.00 184.20 187.35 0.0M
2021-09-16 183.55 184.10 183.55 184.10 0.0M
2021-09-15 188.80 188.80 188.80 188.80 0.0M
2021-09-14 189.55 189.55 189.55 189.55 0.0M
2021-09-13 188.70 190.55 188.70 190.55 0.0M
2021-09-10 187.45 187.45 187.45 187.45 0.0M
2021-09-09 185.50 185.50 185.50 185.50 0.0M
2021-09-08 185.95 185.95 185.00 185.20 0.0M
2021-09-07 185.70 185.70 185.15 185.15 0.0M
2021-09-06 184.30 184.30 184.30 184.30 0.0M
2021-09-03 185.85 185.85 183.10 183.10 0.0M
2021-09-02 184.30 186.20 184.00 186.20 0.0M
2021-09-01 183.30 184.60 183.30 184.60 0.0M
2021-08-31 177.55 178.80 177.55 178.00 0.0M
2021-08-30 180.75 180.75 176.80 177.20 0.0M
2021-08-27 177.20 177.65 177.20 177.65 0.0M
2021-08-26 177.20 177.20 177.20 177.20 0.0M
2021-08-25 177.60 179.50 177.60 177.85 0.0M
2021-08-24 178.60 178.60 177.80 177.80 0.0M
2021-08-23 176.70 177.25 176.70 177.20 0.0M
2021-08-20 177.25 177.25 173.10 174.25 0.0M
2021-08-19 183.15 183.15 178.50 178.50 0.0M
2021-08-18 184.60 185.80 184.60 185.80 0.0M
2021-08-17 185.60 185.60 185.60 185.60 0.0M
2021-08-16 185.30 185.50 185.30 185.50 0.0M
2021-08-13 185.05 186.00 185.05 186.00 0.0M
2021-08-12 184.75 184.90 184.75 184.90 0.0M
2021-08-11 187.05 187.05 187.05 187.05 0.0M
2021-08-10 187.70 187.70 186.65 186.65 0.0M
2021-08-09 186.80 187.30 186.80 187.05 0.0M
2021-08-06 187.05 187.90 186.60 187.90 0.0M
2021-08-05 186.50 188.10 186.50 188.10 0.0M
2021-08-04 185.70 185.70 185.70 185.70 0.0M
2021-08-03 185.55 185.55 185.55 185.55 0.0M
2021-08-02 186.10 187.55 186.10 187.55 0.0M
2021-07-30 187.15 187.15 187.15 187.15 0.0M
2021-07-29 185.75 185.75 185.75 185.75 0.0M
2021-07-28 184.85 184.85 184.85 184.85 0.0M
2021-07-27 184.90 184.90 184.90 184.90 0.0M
2021-07-26 186.20 186.20 186.10 186.10 0.0M
2021-07-23 183.65 183.65 183.65 183.65 0.0M
2021-07-22 183.30 183.30 183.30 183.30 0.0M
2021-07-21 181.60 182.00 181.60 182.00 0.0M
2021-07-20 179.90 179.90 179.90 179.90 0.0M
2021-07-19 183.75 183.75 181.05 181.05 0.0M
2021-07-16 183.20 183.20 183.20 183.20 0.0M
2021-07-15 183.65 183.65 183.65 183.65 0.0M
2021-07-14 183.00 183.15 183.00 183.15 0.0M
2021-07-13 182.30 183.75 182.30 183.75 0.0M
2021-07-12 181.30 182.65 181.30 182.65 0.0M
2021-07-09 180.25 180.25 180.25 180.25 0.0M
2021-07-08 184.45 184.45 184.45 184.45 0.0M
2021-07-07 184.00 184.00 184.00 184.00 0.0M
2021-07-06 184.55 184.55 184.55 184.55 0.0M
2021-07-05 185.45 185.45 185.45 185.45 0.0M
2021-07-02 187.00 187.00 187.00 187.00 0.0M
2021-07-01 187.60 187.60 187.60 187.60 0.0M
2021-06-30 187.05 187.55 187.05 187.55 0.0M
2021-06-29 188.75 188.75 188.75 188.75 0.0M
2021-06-28 187.80 189.00 187.80 189.00 0.0M
2021-06-25 188.00 188.00 187.10 187.10 0.0M
2021-06-24 183.45 183.45 183.45 183.45 0.0M
2021-06-23 185.00 185.00 183.65 183.65 0.0M
2021-06-22 180.00 180.00 180.00 180.00 0.0M
2021-06-21 177.80 177.80 177.80 177.80 0.0M
2021-06-18 180.45 180.45 179.45 179.45 0.0M
2021-06-17 179.60 179.60 179.60 179.60 0.0M
2021-06-16 178.80 178.80 178.80 178.80 0.0M
2021-06-15 177.45 179.95 177.45 179.95 0.0M
2021-06-14 178.40 178.40 177.25 177.25 0.0M
2021-06-11 180.15 180.15 180.15 180.15 0.0M
2021-06-10 180.25 180.25 179.90 179.90 0.0M
2021-06-09 180.45 180.60 180.45 180.60 0.0M
2021-06-08 180.50 180.50 180.50 180.50 0.0M
2021-06-07 179.85 179.85 179.85 179.85 0.0M
2021-06-04 178.50 178.50 178.50 178.50 0.0M
2021-06-03 180.50 180.50 180.50 180.50 0.0M
2021-06-02 180.70 180.70 180.70 180.70 0.0M
2021-06-01 180.45 180.45 180.45 180.45 0.0M
2021-05-31 181.20 181.85 180.30 180.60 0.0M
2021-05-28 180.30 180.75 179.90 180.75 0.0M
2021-05-27 179.90 179.90 179.90 179.90 0.0M
2021-05-26 179.80 180.40 179.80 180.40 0.0M
2021-05-25 180.30 180.50 179.90 180.50 0.0M
2021-05-21 177.30 178.70 177.30 178.70 0.0M
2021-05-20 175.55 176.85 175.55 176.85 0.0M
2021-05-19 175.35 175.35 174.35 174.35 0.0M
2021-05-18 177.45 177.45 177.45 177.45 0.0M
2021-05-17 175.55 177.05 175.55 177.05 0.0M
2021-05-14 173.75 173.75 173.75 173.75 0.0M
2021-05-13 172.40 172.40 172.40 172.40 0.0M
2021-05-12 170.60 170.60 170.60 170.60 0.0M
2021-05-11 172.75 172.75 172.75 172.75 0.0M
2021-05-10 174.45 174.45 174.45 174.45 0.0M
2021-05-07 175.25 175.25 175.25 175.25 0.0M
2021-05-06 173.55 173.55 173.55 173.55 0.0M
2021-05-05 173.65 173.65 173.65 173.65 0.0M
2021-05-04 172.40 174.30 172.40 173.10 0.0M
2021-05-03 170.60 170.60 170.60 170.60 0.0M
2021-04-30 174.55 174.55 173.40 173.40 0.0M
2021-04-29 172.15 173.95 172.15 173.95 0.0M
2021-04-28 170.50 171.90 170.50 171.90 0.0M
2021-04-27 171.10 171.10 171.10 171.10 0.0M
2021-04-26 173.60 173.60 173.60 173.60 0.0M
2021-04-23 176.15 176.15 176.15 176.15 0.0M
2021-04-22 174.45 177.00 174.45 176.25 0.0M
2021-04-21 171.30 171.30 171.30 171.30 0.0M
2021-04-20 171.95 171.95 171.95 171.95 0.0M
2021-04-19 170.60 172.25 170.60 172.25 0.0M
2021-04-16 170.75 171.00 170.75 171.00 0.0M
2021-04-15 169.35 170.75 169.35 170.75 0.0M
2021-04-14 169.00 170.10 169.00 170.10 0.0M
2021-04-13 168.20 168.20 168.20 168.20 0.0M
2021-04-12 169.60 169.60 168.10 168.10 0.0M
2021-04-09 168.40 168.40 168.40 168.40 0.0M
2021-04-08 166.55 166.55 166.55 166.55 0.0M
2021-04-07 166.35 166.35 166.05 166.05 0.0M
2021-04-06 162.65 166.35 162.65 166.35 0.0M
2021-04-01 159.95 159.95 159.95 159.95 0.0M
2021-03-31 160.75 160.75 160.75 160.75 0.0M
2021-03-30 160.00 160.95 160.00 160.95 0.0M
2021-03-29 156.85 156.85 156.85 156.85 0.0M
2021-03-26 159.70 159.70 159.70 159.70 0.0M
2021-03-25 157.40 157.40 157.40 157.40 0.0M
2021-03-24 158.05 158.05 158.05 158.05 0.0M
2021-03-23 158.25 159.00 158.25 159.00 0.0M
2021-03-22 159.45 159.45 159.45 159.45 0.0M
2021-03-19 160.35 160.35 160.35 160.35 0.0M
2021-03-18 163.15 163.15 162.05 162.05 0.0M
2021-03-17 161.75 162.30 161.75 162.30 0.0M
2021-03-16 160.85 160.85 160.85 160.85 0.0M
2021-03-15 161.45 161.45 161.45 161.45 0.0M
2021-03-12 160.85 160.85 160.85 160.85 0.0M
2021-03-11 161.45 161.45 161.45 161.45 0.0M
2021-03-10 156.75 156.75 156.75 156.75 0.0M
2021-03-09 158.35 158.35 157.45 157.45 0.0M
2021-03-08 159.95 159.95 159.95 159.95 0.0M
2021-03-05 157.30 157.90 157.30 157.90 0.0M
2021-03-04 155.75 158.50 155.75 158.50 0.0M
2021-03-03 157.70 158.35 156.60 156.60 0.0M
2021-03-02 158.10 158.10 158.10 158.10 0.0M
2021-03-01 158.00 158.00 158.00 158.00 0.0M
2021-02-26 158.35 158.35 157.85 157.85 0.0M
2021-02-25 161.25 161.25 159.95 160.10 0.0M
2021-02-24 160.50 160.50 160.50 160.50 0.0M
2021-02-23 161.60 161.60 161.60 161.60 0.0M
2021-02-22 163.00 163.00 163.00 163.00 0.0M
2021-02-19 164.30 165.55 164.30 165.55 0.0M
2021-02-18 163.75 164.50 163.75 164.50 0.0M
2021-02-17 163.20 163.55 163.20 163.55 0.0M
2021-02-16 161.45 163.45 161.45 163.45 0.0M
2021-02-15 160.45 160.45 159.00 159.55 0.0M
2021-02-12 159.15 159.45 159.15 159.30 0.0M
2021-02-11 162.65 162.65 162.65 162.65 0.0M
2021-02-10 163.95 164.00 163.50 163.55 0.0M
2021-02-09 161.90 161.90 161.90 161.90 0.0M
2021-02-08 162.20 163.30 162.20 162.45 0.0M
2021-02-05 161.05 162.85 161.05 161.95 0.0M
2021-02-04 158.50 160.15 158.50 160.15 0.0M
2021-02-03 160.50 160.50 158.10 158.10 0.0M
2021-02-02 157.40 159.80 157.40 159.80 0.0M
2021-02-01 155.10 155.10 155.10 155.10 0.0M
2021-01-29 157.95 158.40 156.80 156.80 0.0M
2021-01-28 151.35 157.20 151.35 157.20 0.0M
2021-01-27 153.65 153.65 153.45 153.45 0.0M
2021-01-26 151.95 153.55 151.95 153.55 0.0M
2021-01-25 153.35 153.35 151.55 151.55 0.0M
2021-01-22 153.95 153.95 153.95 153.95 0.0M
2021-01-21 154.55 154.55 154.55 154.55 0.0M
2021-01-20 156.20 156.20 153.00 153.65 0.0M
2021-01-19 155.60 156.85 155.60 156.35 0.0M
2021-01-18 154.30 154.90 154.30 154.90 0.0M
2021-01-15 155.25 155.25 155.25 155.25 0.0M
2021-01-14 158.30 158.30 157.15 157.15 0.0M
2021-01-13 156.25 156.25 156.25 156.25 0.0M
2021-01-12 157.35 157.35 157.35 157.35 0.0M
2021-01-11 158.15 158.15 157.10 157.10 0.0M
2021-01-08 156.10 156.10 156.10 156.10 0.0M
2021-01-07 153.55 153.55 153.55 153.55 0.0M
2021-01-06 155.75 155.75 155.75 155.75 0.0M
2021-01-05 158.90 158.90 156.30 156.30 0.0M
2021-01-04 158.65 158.90 158.65 158.90 0.0M