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
2022-12-30 185.20 185.20 185.20 185.20 0.0M
2022-12-29 184.25 184.80 184.10 184.80 0.0M
2022-12-28 185.25 185.25 185.25 185.25 0.0M
2022-12-27 184.75 184.75 184.75 184.75 0.0M
2022-12-23 186.50 186.50 184.85 184.85 0.0M
2022-12-22 186.60 186.60 186.60 186.60 0.0M
2022-12-21 183.05 186.85 183.05 186.85 0.0M
2022-12-20 181.40 181.40 181.40 181.40 0.0M
2022-12-19 183.05 183.40 183.05 183.40 0.0M
2022-12-16 183.75 183.75 183.75 183.75 0.0M
2022-12-15 187.40 187.40 187.40 187.40 0.0M
2022-12-14 187.65 187.65 187.65 187.65 0.0M
2022-12-13 184.90 188.00 184.90 188.00 0.0M
2022-12-12 185.00 185.00 185.00 185.00 0.0M
2022-12-09 186.25 186.25 186.25 186.25 0.0M
2022-12-08 186.95 187.15 186.35 186.40 0.0M
2022-12-07 188.80 188.80 188.80 188.80 0.0M
2022-12-06 187.05 187.05 187.05 187.05 0.0M
2022-12-05 190.20 190.20 190.20 190.20 0.0M
2022-12-02 189.35 189.85 189.35 189.85 0.0M
2022-12-01 189.50 190.00 189.50 190.00 0.0M
2022-11-30 187.40 190.60 187.00 190.60 0.0M
2022-11-29 187.05 187.05 187.05 187.05 0.0M
2022-11-28 186.60 186.60 185.40 186.30 0.0M
2022-11-25 187.85 187.85 187.85 187.85 0.0M
2022-11-24 189.40 190.75 189.40 190.75 0.0M
2022-11-23 188.85 188.85 188.85 188.85 0.0M
2022-11-22 186.95 188.00 186.15 188.00 0.0M
2022-11-21 184.05 188.35 184.05 187.30 0.0M
2022-11-18 184.50 185.35 184.50 185.35 0.0M
2022-11-17 184.95 184.95 184.95 184.95 0.0M
2022-11-16 183.70 184.10 183.70 184.10 0.0M
2022-11-15 188.15 188.15 188.15 188.15 0.0M
2022-11-14 186.75 188.60 186.75 188.60 0.0M
2022-11-11 187.20 187.65 187.20 187.65 0.0M
2022-11-10 179.05 187.20 179.05 187.20 0.0M
2022-11-09 177.95 177.95 177.95 177.95 0.0M
2022-11-08 180.35 180.75 178.80 178.80 0.0M
2022-11-07 182.05 182.05 182.05 182.05 0.0M
2022-11-04 177.55 183.10 177.55 183.10 0.0M
2022-11-03 176.10 176.10 176.10 176.10 0.0M
2022-11-02 178.85 178.95 178.85 178.95 0.0M
2022-11-01 178.65 178.65 178.65 178.65 0.0M
2022-10-31 175.35 175.35 175.35 175.35 0.0M
2022-10-28 173.40 177.45 173.40 176.30 0.0M
2022-10-27 175.30 175.40 175.30 175.40 0.0M
2022-10-26 176.40 176.40 173.65 173.65 0.0M
2022-10-25 175.40 177.55 175.40 177.55 0.0M
2022-10-24 172.60 173.75 172.60 173.75 0.0M
2022-10-21 174.20 174.20 174.20 174.20 0.0M
2022-10-20 184.20 184.20 175.00 175.00 0.0M
2022-10-19 182.60 182.60 179.60 179.60 0.0M
2022-10-18 182.15 182.15 182.15 182.15 0.0M
2022-10-17 177.25 177.25 177.25 177.25 0.0M
2022-10-14 176.50 178.20 176.50 178.20 0.0M
2022-10-13 178.00 178.00 178.00 178.00 0.0M
2022-10-12 177.90 177.90 177.90 177.90 0.0M
2022-10-11 175.55 175.55 175.55 175.55 0.0M
2022-10-10 180.30 180.30 176.90 176.90 0.0M
2022-10-07 183.55 183.55 183.55 183.55 0.0M
2022-10-06 188.45 188.45 184.50 184.50 0.0M
2022-10-05 186.65 186.65 186.65 186.65 0.0M
2022-10-04 184.55 184.55 184.55 184.55 0.0M
2022-10-03 186.95 186.95 186.95 186.95 0.0M
2022-09-30 183.50 187.40 183.50 187.40 0.0M
2022-09-29 183.80 183.80 183.80 183.80 0.0M
2022-09-28 181.45 181.45 181.45 181.45 0.0M
2022-09-27 184.40 184.40 184.40 184.40 0.0M
2022-09-26 181.55 184.95 181.55 183.80 0.0M
2022-09-23 186.05 186.05 186.05 186.05 0.0M
2022-09-22 183.80 186.70 183.80 186.70 0.0M
2022-09-21 182.55 182.55 181.50 181.50 0.0M
2022-09-20 189.60 189.60 188.10 188.10 0.0M
2022-09-19 186.70 189.35 186.70 189.35 0.0M
2022-09-16 185.85 185.85 185.85 185.85 0.0M
2022-09-15 188.80 188.80 188.10 188.10 0.0M
2022-09-14 188.90 189.90 188.50 189.60 0.0M
2022-09-13 191.00 191.00 190.10 190.10 0.0M
2022-09-12 186.80 186.80 186.80 186.80 0.0M
2022-09-09 187.30 187.30 187.30 187.30 0.0M
2022-09-08 186.45 186.45 186.45 186.45 0.0M
2022-09-07 183.10 185.60 183.10 185.60 0.0M
2022-09-06 184.65 184.65 184.65 184.65 0.0M
2022-09-05 185.20 186.05 185.20 186.05 0.0M
2022-09-02 185.55 189.05 185.55 187.50 0.0M
2022-09-01 184.00 185.00 182.25 185.00 0.0M
2022-08-31 187.20 187.20 182.35 183.10 0.0M
2022-08-30 186.05 187.95 185.00 185.00 0.0M
2022-08-29 184.90 184.90 184.90 184.90 0.0M
2022-08-26 191.75 191.75 189.30 189.30 0.0M
2022-08-25 192.85 192.85 192.85 192.85 0.0M
2022-08-24 190.05 190.05 190.05 190.05 0.0M
2022-08-23 193.65 193.65 193.65 193.65 0.0M
2022-08-22 194.25 194.25 194.25 194.25 0.0M
2022-08-19 194.20 195.25 194.20 195.25 0.0M
2022-08-18 194.60 194.60 194.60 194.60 0.0M
2022-08-17 194.95 195.45 194.95 195.45 0.0M
2022-08-16 195.95 195.95 193.45 194.50 0.0M
2022-08-15 194.70 194.70 194.70 194.70 0.0M
2022-08-12 194.35 194.35 194.35 194.35 0.0M
2022-08-11 196.20 196.20 196.20 196.20 0.0M
2022-08-10 192.65 192.65 192.65 192.65 0.0M
2022-08-09 193.95 193.95 193.95 193.95 0.0M
2022-08-08 192.65 192.95 192.65 192.95 0.0M
2022-08-05 193.25 193.25 193.25 193.25 0.0M
2022-08-04 191.90 192.95 191.90 192.85 0.0M
2022-08-03 189.45 189.45 189.45 189.45 0.0M
2022-08-02 192.25 192.25 192.25 192.25 0.0M
2022-08-01 191.00 191.35 191.00 191.35 0.0M
2022-07-29 191.90 192.10 191.90 192.10 0.0M
2022-07-28 189.50 189.50 189.50 189.50 0.0M
2022-07-27 187.75 187.75 187.75 187.75 0.0M
2022-07-26 186.30 186.30 186.30 186.30 0.0M
2022-07-25 186.60 186.60 186.60 186.60 0.0M
2022-07-22 185.20 185.20 185.20 185.20 0.0M
2022-07-21 182.25 182.25 182.25 182.25 0.0M
2022-07-20 181.65 181.65 181.65 181.65 0.0M
2022-07-19 179.15 179.15 179.15 179.15 0.0M
2022-07-18 181.70 181.70 181.70 181.70 0.0M
2022-07-15 179.50 179.50 179.50 179.50 0.0M
2022-07-14 181.40 181.40 181.40 181.40 0.0M
2022-07-13 178.10 182.00 178.10 182.00 0.0M
2022-07-12 177.05 177.05 177.05 177.05 0.0M
2022-07-11 174.90 174.90 174.90 174.90 0.0M
2022-07-08 176.45 176.45 176.45 176.45 0.0M
2022-07-07 180.95 180.95 177.70 177.70 0.0M
2022-07-06 176.45 176.45 176.45 176.45 0.0M
2022-07-05 175.70 176.30 175.00 175.00 0.0M
2022-07-04 175.90 175.90 175.90 175.90 0.0M
2022-07-01 174.00 174.00 174.00 174.00 0.0M
2022-06-30 176.10 176.10 175.95 175.95 0.0M
2022-06-29 179.05 179.05 179.05 179.05 0.0M
2022-06-28 178.65 180.50 178.65 180.50 0.0M
2022-06-27 180.00 180.00 180.00 180.00 0.0M
2022-06-24 173.40 173.40 173.40 173.40 0.0M
2022-06-23 171.90 171.90 171.90 171.90 0.0M
2022-06-22 166.75 167.60 166.75 167.60 0.0M
2022-06-21 169.05 169.05 169.05 169.05 0.0M
2022-06-20 169.05 169.05 169.05 169.05 0.0M
2022-06-17 170.00 171.35 170.00 170.90 0.0M
2022-06-16 173.95 173.95 168.00 168.00 0.0M
2022-06-15 170.00 170.45 170.00 170.45 0.0M
2022-06-14 176.35 176.35 168.45 168.45 0.0M
2022-06-13 171.80 171.80 171.80 171.80 0.0M
2022-06-10 175.35 175.35 175.35 175.35 0.0M
2022-06-09 176.05 176.30 174.50 176.30 0.0M
2022-06-08 182.30 182.30 179.10 179.10 0.0M
2022-06-07 182.65 182.65 182.65 182.65 0.0M
2022-06-06 183.45 183.45 183.45 183.45 0.0M
2022-06-03 184.50 184.50 184.50 184.50 0.0M
2022-06-02 180.40 180.40 180.40 180.40 0.0M
2022-06-01 183.10 185.15 180.10 180.10 0.0M
2022-05-31 183.50 183.50 182.65 182.65 0.0M
2022-05-30 184.10 184.10 184.10 184.10 0.0M
2022-05-27 178.20 178.20 178.20 178.20 0.0M
2022-05-26 177.40 177.40 177.40 177.40 0.0M
2022-05-25 177.90 177.90 175.00 175.00 0.0M
2022-05-24 178.35 178.35 177.30 177.30 0.0M
2022-05-23 178.75 178.75 178.75 178.75 0.0M
2022-05-20 179.00 179.00 179.00 179.00 0.0M
2022-05-19 182.40 182.40 182.40 182.40 0.0M
2022-05-18 189.15 189.15 185.85 185.85 0.0M
2022-05-17 192.65 192.65 192.65 192.65 0.0M
2022-05-16 186.75 190.00 186.75 190.00 0.0M
2022-05-13 184.50 184.50 184.50 184.50 0.0M
2022-05-12 180.40 181.80 180.40 181.80 0.0M
2022-05-11 179.20 179.20 179.20 179.20 0.0M
2022-05-10 177.05 177.05 177.05 177.05 0.0M
2022-05-09 181.35 181.35 181.35 181.35 0.0M
2022-05-06 192.75 192.75 192.75 192.75 0.0M
2022-05-05 197.40 197.40 196.55 196.55 0.0M
2022-05-04 198.35 198.35 196.05 196.05 0.0M
2022-05-03 197.35 197.95 197.35 197.95 0.0M
2022-05-02 194.90 194.90 194.90 194.90 0.0M
2022-04-29 195.10 197.50 195.10 197.50 0.0M
2022-04-28 196.75 196.75 194.20 194.20 0.0M
2022-04-27 193.50 193.50 193.50 193.50 0.0M
2022-04-26 194.55 194.55 192.45 192.45 0.0M
2022-04-25 191.45 191.45 191.45 191.45 0.0M
2022-04-22 192.25 192.25 192.25 192.25 0.0M
2022-04-21 195.70 195.70 195.70 195.70 0.0M
2022-04-20 191.55 195.80 191.55 195.80 0.0M
2022-04-19 196.20 196.20 191.00 191.50 0.0M
2022-04-14 192.95 196.00 192.95 196.00 0.0M
2022-04-13 197.25 197.25 191.65 191.65 0.0M
2022-04-12 197.70 197.70 196.20 196.20 0.0M
2022-04-11 199.00 200.20 199.00 200.20 0.0M
2022-04-08 198.55 198.55 198.55 198.55 0.0M
2022-04-07 198.25 198.25 198.25 198.25 0.0M
2022-04-06 200.40 202.10 200.40 202.10 0.0M
2022-04-05 199.00 199.00 199.00 199.00 0.0M
2022-04-04 200.60 200.60 198.00 198.00 0.0M
2022-04-01 199.35 199.60 199.35 199.60 0.0M
2022-03-31 197.35 199.90 197.35 199.90 0.0M
2022-03-30 191.40 191.40 191.40 191.40 0.0M
2022-03-29 191.95 191.95 191.90 191.90 0.0M
2022-03-28 187.85 187.85 187.85 187.85 0.0M
2022-03-25 187.20 187.40 187.20 187.40 0.0M
2022-03-24 188.35 188.35 188.35 188.35 0.0M
2022-03-23 190.00 190.00 188.00 188.00 0.0M
2022-03-22 189.65 189.65 189.65 189.65 0.0M
2022-03-21 188.85 188.85 188.85 188.85 0.0M
2022-03-18 187.15 187.40 187.15 187.40 0.0M
2022-03-17 183.70 186.40 183.70 186.40 0.0M
2022-03-16 178.25 178.25 178.25 178.25 0.0M
2022-03-15 177.90 177.90 176.20 176.20 0.0M
2022-03-14 178.20 178.20 178.20 178.20 0.0M
2022-03-11 180.05 180.05 176.35 179.35 0.0M
2022-03-10 184.70 184.70 178.90 178.90 0.0M
2022-03-09 174.60 174.60 174.60 174.60 0.0M
2022-03-08 174.70 176.45 173.75 173.75 0.0M
2022-03-07 182.55 182.55 180.00 180.00 0.0M
2022-03-04 189.30 189.30 185.00 185.00 0.0M
2022-03-03 190.95 190.95 190.65 190.65 0.0M
2022-03-02 192.25 192.25 189.95 189.95 0.0M
2022-03-01 196.10 196.10 196.10 196.10 0.0M
2022-02-28 192.05 194.10 192.05 194.10 0.0M
2022-02-25 188.65 194.00 188.65 194.00 0.0M
2022-02-24 190.15 190.15 190.15 190.15 0.0M
2022-02-23 194.05 196.50 194.05 196.50 0.0M
2022-02-22 189.50 189.50 189.50 189.50 0.0M
2022-02-21 197.55 197.55 195.00 195.00 0.0M
2022-02-18 192.85 192.85 192.85 192.85 0.0M
2022-02-17 191.80 191.80 191.80 191.80 0.0M
2022-02-16 193.70 193.70 193.70 193.70 0.0M
2022-02-15 192.40 192.40 191.90 191.90 0.0M
2022-02-14 190.30 190.30 187.20 187.20 0.0M
2022-02-11 189.75 191.90 189.75 191.90 0.0M
2022-02-10 191.95 191.95 191.95 191.95 0.0M
2022-02-09 190.95 190.95 190.95 190.95 0.0M
2022-02-08 189.80 189.80 189.80 189.80 0.0M
2022-02-07 190.35 190.35 190.35 190.35 0.0M
2022-02-04 191.65 191.65 191.65 191.65 0.0M
2022-02-03 196.50 196.50 192.15 192.50 0.0M
2022-02-02 193.95 196.00 193.95 196.00 0.0M
2022-02-01 190.05 190.05 190.05 190.05 0.0M
2022-01-31 192.45 192.45 192.45 192.45 0.0M
2022-01-28 193.10 193.10 189.75 189.75 0.0M
2022-01-27 191.45 191.45 191.45 191.45 0.0M
2022-01-26 191.70 193.95 191.70 193.95 0.0M
2022-01-25 194.30 194.30 192.85 192.85 0.0M
2022-01-24 196.20 196.20 195.60 195.60 0.0M
2022-01-21 195.25 195.25 195.25 195.25 0.0M
2022-01-20 198.30 198.30 198.30 198.30 0.0M
2022-01-19 196.95 198.00 196.95 198.00 0.0M
2022-01-18 202.10 202.10 198.80 198.80 0.0M
2022-01-17 198.90 198.90 198.90 198.90 0.0M
2022-01-14 196.95 198.30 194.65 197.50 0.0M
2022-01-13 200.50 200.50 197.80 198.10 0.0M
2022-01-12 202.80 202.80 201.70 201.70 0.0M
2022-01-11 205.00 205.00 205.00 205.00 0.0M
2022-01-10 203.90 204.90 203.40 204.90 0.0M
2022-01-07 208.30 208.30 205.50 205.50 0.0M
2022-01-06 214.40 214.40 208.20 208.20 0.0M
2022-01-05 215.20 215.20 215.20 215.20 0.0M
2022-01-04 210.20 210.20 210.20 210.20 0.0M
2022-01-03 211.40 211.40 211.40 211.40 0.0M