Pernod Ricard

PERP
🏛️ germany →
83.24
Last Update: 2025-09-26
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
2023-12-29 160.30 160.55 160.05 160.05 0.0M
2023-12-28 162.70 162.70 161.15 161.15 0.0M
2023-12-27 162.90 163.20 161.10 161.25 0.0M
2023-12-22 160.25 161.20 160.25 161.20 0.0M
2023-12-21 160.85 160.95 159.70 160.95 0.0M
2023-12-20 162.20 162.20 160.45 160.45 0.0M
2023-12-19 162.30 162.55 162.30 162.55 0.0M
2023-12-18 162.60 162.60 162.60 162.60 0.0M
2023-12-15 162.95 163.10 162.65 163.10 0.0M
2023-12-14 156.65 156.65 156.65 156.65 0.0M
2023-12-13 155.65 155.65 155.65 155.65 0.0M
2023-12-12 156.80 156.80 156.75 156.75 0.0M
2023-12-11 157.50 157.70 157.50 157.65 0.0M
2023-12-08 157.65 157.65 157.65 157.65 0.0M
2023-12-07 158.05 158.05 157.50 157.50 0.0M
2023-12-06 160.45 160.45 158.05 158.10 0.0M
2023-12-05 158.10 159.05 158.10 159.05 0.0M
2023-12-04 159.10 159.10 158.00 158.00 0.0M
2023-12-01 159.50 159.50 157.80 157.80 0.0M
2023-11-30 155.75 157.25 155.60 155.60 0.0M
2023-11-29 157.75 157.75 157.75 157.75 0.0M
2023-11-28 161.85 161.85 158.00 158.00 0.0M
2023-11-27 163.20 163.35 163.20 163.35 0.0M
2023-11-24 165.25 165.25 164.45 164.45 0.0M
2023-11-23 168.40 168.40 166.55 166.55 0.0M
2023-11-22 166.15 166.15 166.15 166.15 0.0M
2023-11-21 166.60 166.60 166.60 166.60 0.0M
2023-11-20 167.35 167.70 166.70 166.70 0.0M
2023-11-17 166.85 167.55 166.85 167.55 0.0M
2023-11-16 168.05 168.05 166.60 166.60 0.0M
2023-11-15 169.75 171.70 169.75 171.70 0.0M
2023-11-14 164.35 169.95 164.35 169.95 0.0M
2023-11-13 163.95 164.90 163.95 164.20 0.0M
2023-11-10 173.20 173.20 165.30 165.30 0.0M
2023-11-09 172.45 172.45 172.45 172.45 0.0M
2023-11-08 170.35 170.35 170.35 170.35 0.0M
2023-11-07 171.45 171.75 170.75 170.75 0.0M
2023-11-06 173.60 173.60 173.60 173.60 0.0M
2023-11-03 172.35 174.40 172.35 174.05 0.0M
2023-11-02 168.95 172.90 168.95 172.90 0.0M
2023-11-01 168.70 168.70 168.70 168.70 0.0M
2023-10-31 166.40 166.40 166.40 166.40 0.0M
2023-10-30 165.15 167.25 165.15 167.25 0.0M
2023-10-27 166.25 166.25 164.45 164.45 0.0M
2023-10-26 167.80 169.00 167.80 169.00 0.0M
2023-10-25 169.80 169.80 168.75 168.95 0.0M
2023-10-24 167.45 168.20 167.45 168.10 0.0M
2023-10-23 167.00 167.25 166.00 167.25 0.0M
2023-10-20 164.85 166.00 164.85 166.00 0.0M
2023-10-19 157.55 166.55 157.55 166.55 0.0M
2023-10-18 159.50 159.50 159.50 159.50 0.0M
2023-10-17 159.75 159.75 159.40 159.70 0.0M
2023-10-16 157.15 158.05 157.15 158.05 0.0M
2023-10-13 158.95 158.95 157.85 157.85 0.0M
2023-10-12 161.10 161.10 160.10 160.10 0.0M
2023-10-11 158.05 158.05 158.05 158.05 0.0M
2023-10-10 158.70 158.70 158.70 158.70 0.0M
2023-10-09 158.00 158.00 158.00 158.00 0.0M
2023-10-06 160.10 160.10 158.60 158.60 0.0M
2023-10-05 160.00 160.45 160.00 160.45 0.0M
2023-10-04 158.05 160.80 158.05 160.10 0.0M
2023-10-03 156.20 158.80 156.20 158.80 0.0M
2023-10-02 157.20 159.05 157.20 159.05 0.0M
2023-09-29 158.30 159.85 158.30 159.85 0.0M
2023-09-28 159.60 159.60 157.90 157.90 0.0M
2023-09-27 161.15 161.15 161.15 161.15 0.0M
2023-09-26 161.80 161.80 161.80 161.80 0.0M
2023-09-25 165.70 165.70 165.70 165.70 0.0M
2023-09-22 165.65 165.65 165.65 165.65 0.0M
2023-09-21 167.25 167.25 165.40 165.40 0.0M
2023-09-20 168.90 168.90 168.55 168.55 0.0M
2023-09-19 168.75 169.00 168.65 168.65 0.0M
2023-09-18 171.25 171.25 171.25 171.25 0.0M
2023-09-15 172.35 173.55 171.70 171.70 0.0M
2023-09-14 168.90 172.00 168.75 172.00 0.0M
2023-09-13 170.65 171.55 170.65 171.55 0.0M
2023-09-12 173.75 173.75 173.25 173.25 0.0M
2023-09-11 175.00 175.00 175.00 175.00 0.0M
2023-09-08 175.05 175.05 175.05 175.05 0.0M
2023-09-07 176.05 176.40 174.00 174.90 0.0M
2023-09-06 178.85 178.85 176.95 176.95 0.0M
2023-09-05 180.30 180.65 180.30 180.65 0.0M
2023-09-04 182.45 182.90 182.45 182.85 0.0M
2023-09-01 181.10 181.70 180.30 180.30 0.0M
2023-08-31 190.10 190.20 183.00 183.00 0.0M
2023-08-30 195.45 195.45 195.45 195.45 0.0M
2023-08-29 194.70 194.70 194.70 194.70 0.0M
2023-08-28 194.65 194.65 193.55 193.55 0.0M
2023-08-25 190.60 193.15 190.60 193.15 0.0M
2023-08-24 192.25 192.25 192.25 192.25 0.0M
2023-08-23 191.65 191.65 191.65 191.65 0.0M
2023-08-22 193.05 193.05 193.05 193.05 0.0M
2023-08-21 192.90 192.90 192.90 192.90 0.0M
2023-08-18 191.60 192.50 191.60 192.50 0.0M
2023-08-17 194.35 194.35 192.35 192.35 0.0M
2023-08-16 194.30 194.30 194.30 194.30 0.0M
2023-08-15 197.65 198.35 195.30 195.30 0.0M
2023-08-14 195.85 197.95 195.85 197.95 0.0M
2023-08-11 200.50 200.50 200.50 200.50 0.0M
2023-08-10 197.70 197.90 197.70 197.90 0.0M
2023-08-09 197.45 197.45 197.45 197.45 0.0M
2023-08-08 194.80 195.75 194.80 195.75 0.0M
2023-08-07 195.10 195.10 195.10 195.10 0.0M
2023-08-04 196.40 196.40 196.40 196.40 0.0M
2023-08-03 197.40 197.40 196.10 196.10 0.0M
2023-08-02 199.05 199.05 199.05 199.05 0.0M
2023-08-01 200.40 200.90 200.40 200.90 0.0M
2023-07-31 202.60 202.60 202.60 202.60 0.0M
2023-07-28 202.30 202.60 202.30 202.60 0.0M
2023-07-27 201.10 201.70 201.10 201.70 0.0M
2023-07-26 199.60 200.90 199.60 200.90 0.0M
2023-07-25 200.90 200.90 199.50 199.95 0.0M
2023-07-24 200.80 200.80 200.80 200.80 0.0M
2023-07-21 198.40 198.40 198.40 198.40 0.0M
2023-07-20 197.55 199.70 197.55 199.70 0.0M
2023-07-19 199.90 199.90 199.90 199.90 0.0M
2023-07-18 199.80 199.90 199.15 199.15 0.0M
2023-07-17 200.90 200.90 200.00 200.00 0.0M
2023-07-14 200.70 200.70 200.70 200.70 0.0M
2023-07-13 198.90 198.90 198.90 198.90 0.0M
2023-07-12 198.35 198.35 198.20 198.20 0.0M
2023-07-11 197.25 198.15 197.25 198.15 0.0M
2023-07-10 192.95 197.25 192.95 197.25 0.0M
2023-07-07 198.10 198.10 196.55 196.55 0.0M
2023-07-06 198.50 199.15 198.00 199.15 0.0M
2023-07-05 201.20 201.40 200.90 201.30 0.0M
2023-07-04 201.20 201.20 201.20 201.20 0.0M
2023-07-03 202.20 202.20 201.20 201.20 0.0M
2023-06-30 199.85 199.85 199.85 199.85 0.0M
2023-06-29 197.35 197.35 197.35 197.35 0.0M
2023-06-28 198.00 198.40 198.00 198.40 0.0M
2023-06-27 197.25 197.25 197.25 197.25 0.0M
2023-06-26 197.45 197.45 196.80 196.80 0.0M
2023-06-23 196.90 197.15 196.90 197.15 0.0M
2023-06-22 194.40 194.40 194.40 194.40 0.0M
2023-06-21 199.05 199.05 199.05 199.05 0.0M
2023-06-20 200.60 200.60 200.60 200.60 0.0M
2023-06-19 202.70 202.70 201.10 201.10 0.0M
2023-06-16 202.70 203.40 202.70 203.20 0.0M
2023-06-15 203.40 203.40 202.70 202.70 0.0M
2023-06-14 202.20 203.60 202.20 203.60 0.0M
2023-06-13 201.70 202.10 201.70 202.10 0.0M
2023-06-12 199.45 199.45 199.45 199.45 0.0M
2023-06-09 199.60 199.60 198.45 199.30 0.0M
2023-06-08 199.35 199.35 199.35 199.35 0.0M
2023-06-07 200.90 200.90 200.90 200.90 0.0M
2023-06-06 198.70 201.70 198.70 200.90 0.0M
2023-06-05 204.90 204.90 198.80 198.80 0.0M
2023-06-02 201.70 206.60 201.70 206.60 0.0M
2023-06-01 203.80 203.80 201.30 202.20 0.0M
2023-05-31 205.90 205.90 200.10 203.80 0.0M
2023-05-30 211.30 211.30 203.90 206.70 0.0M
2023-05-29 210.40 210.90 210.40 210.90 0.0M
2023-05-26 208.80 209.70 208.80 209.70 0.0M
2023-05-25 210.50 210.50 210.50 210.50 0.0M
2023-05-24 210.40 210.40 209.10 209.90 0.0M
2023-05-23 213.40 213.40 213.40 213.40 0.0M
2023-05-22 212.20 212.20 212.20 212.20 0.0M
2023-05-19 211.20 211.20 211.20 211.20 0.0M
2023-05-18 211.20 211.20 211.20 211.20 0.0M
2023-05-17 212.90 212.90 212.10 212.10 0.0M
2023-05-16 213.90 213.90 213.40 213.50 0.0M
2023-05-15 214.40 214.40 213.90 213.90 0.0M
2023-05-12 215.80 215.80 215.80 215.80 0.0M
2023-05-11 212.70 215.00 212.70 215.00 0.0M
2023-05-10 214.70 214.70 214.70 214.70 0.0M
2023-05-09 216.90 216.90 216.00 216.00 0.0M
2023-05-08 214.40 216.70 214.40 216.70 0.0M
2023-05-05 215.40 215.40 213.90 213.90 0.0M
2023-05-04 211.90 211.90 211.90 211.90 0.0M
2023-05-03 212.20 214.40 212.20 214.40 0.0M
2023-05-02 210.70 210.80 210.70 210.80 0.0M
2023-04-28 215.50 215.50 208.50 208.50 0.0M
2023-04-27 209.30 216.20 209.30 216.20 0.0M
2023-04-26 216.40 216.40 215.70 215.70 0.0M
2023-04-25 215.90 217.50 215.90 216.30 0.0M
2023-04-24 214.70 214.80 214.70 214.80 0.0M
2023-04-21 210.80 212.90 210.80 212.90 0.0M
2023-04-20 209.90 211.00 209.30 211.00 0.0M
2023-04-19 207.90 207.90 207.90 207.90 0.0M
2023-04-18 211.40 211.40 208.50 208.90 0.0M
2023-04-17 208.90 210.10 208.90 210.10 0.0M
2023-04-14 208.30 208.30 208.30 208.30 0.0M
2023-04-13 209.30 209.30 208.60 208.60 0.0M
2023-04-12 207.60 210.00 207.00 210.00 0.0M
2023-04-11 207.90 208.20 207.90 208.20 0.0M
2023-04-06 209.00 209.00 209.00 209.00 0.0M
2023-04-05 206.90 206.90 206.90 206.90 0.0M
2023-04-04 208.60 208.80 208.60 208.80 0.0M
2023-04-03 208.10 208.40 207.90 207.90 0.0M
2023-03-31 206.30 208.30 206.30 208.30 0.0M
2023-03-30 207.10 207.10 207.10 207.10 0.0M
2023-03-29 204.40 204.40 204.40 204.40 0.0M
2023-03-28 205.70 205.70 205.70 205.70 0.0M
2023-03-27 205.20 205.20 205.00 205.00 0.0M
2023-03-24 205.40 206.50 205.40 206.50 0.0M
2023-03-23 206.20 206.20 205.50 206.00 0.0M
2023-03-22 202.80 206.00 202.80 206.00 0.0M
2023-03-21 202.30 202.30 201.20 201.20 0.0M
2023-03-20 198.15 198.15 198.15 198.15 0.0M
2023-03-17 204.20 204.20 201.30 201.30 0.0M
2023-03-16 199.70 204.80 199.70 204.80 0.0M
2023-03-15 199.65 199.65 199.55 199.55 0.0M
2023-03-14 196.90 196.90 196.90 196.90 0.0M
2023-03-13 200.50 200.50 200.40 200.40 0.0M
2023-03-10 198.10 198.15 198.10 198.15 0.0M
2023-03-09 199.60 199.60 199.20 199.20 0.0M
2023-03-08 199.85 201.10 199.85 200.90 0.0M
2023-03-07 200.10 201.60 200.10 201.60 0.0M
2023-03-06 201.70 201.70 201.70 201.70 0.0M
2023-03-03 202.40 202.40 202.40 202.40 0.0M
2023-03-02 195.90 195.90 195.90 195.90 0.0M
2023-03-01 197.85 197.85 197.85 197.85 0.0M
2023-02-28 199.50 199.50 199.50 199.50 0.0M
2023-02-27 199.45 199.45 199.45 199.45 0.0M
2023-02-24 203.30 203.30 203.30 203.30 0.0M
2023-02-23 200.40 202.00 200.40 202.00 0.0M
2023-02-22 199.45 199.45 199.45 199.45 0.0M
2023-02-21 199.30 200.00 199.30 200.00 0.0M
2023-02-20 195.40 195.40 195.40 195.40 0.0M
2023-02-17 195.00 195.00 193.95 193.95 0.0M
2023-02-16 191.40 197.05 191.40 197.05 0.0M
2023-02-15 186.75 186.75 186.75 186.75 0.0M
2023-02-14 188.65 188.65 188.65 188.65 0.0M
2023-02-13 186.60 186.90 186.60 186.90 0.0M
2023-02-10 187.00 187.20 187.00 187.20 0.0M
2023-02-09 189.10 189.10 189.10 189.10 0.0M
2023-02-08 189.15 189.15 189.15 189.15 0.0M
2023-02-07 192.30 192.30 188.60 188.60 0.0M
2023-02-06 192.70 193.40 192.30 192.30 0.0M
2023-02-03 190.70 192.50 190.70 192.50 0.0M
2023-02-02 190.35 191.60 190.35 191.60 0.0M
2023-02-01 189.80 189.80 189.80 189.80 0.0M
2023-01-31 185.35 189.65 185.35 189.65 0.0M
2023-01-30 183.35 183.35 183.35 183.35 0.0M
2023-01-27 187.70 188.10 182.65 182.65 0.0M
2023-01-26 193.90 193.90 187.95 187.95 0.0M
2023-01-25 193.40 193.40 193.00 193.00 0.0M
2023-01-24 195.45 195.45 194.95 194.95 0.0M
2023-01-23 191.95 191.95 191.95 191.95 0.0M
2023-01-20 192.60 192.60 192.60 192.60 0.0M
2023-01-19 190.70 192.90 190.70 192.50 0.0M
2023-01-18 197.10 197.10 196.90 196.90 0.0M
2023-01-17 193.80 193.80 193.80 193.80 0.0M
2023-01-16 194.20 194.20 194.20 194.20 0.0M
2023-01-13 191.30 194.25 191.30 194.25 0.0M
2023-01-12 190.30 192.20 189.85 191.30 0.0M
2023-01-11 187.90 190.50 187.90 190.50 0.0M
2023-01-10 186.80 186.80 186.80 186.80 0.0M
2023-01-09 187.40 187.40 187.40 187.40 0.0M
2023-01-06 185.55 185.55 183.90 185.55 0.0M
2023-01-05 185.80 185.80 184.95 184.95 0.0M
2023-01-04 184.95 184.95 184.50 184.50 0.0M
2023-01-03 183.75 187.40 183.75 185.65 0.0M
2023-01-02 183.40 183.40 183.40 183.40 0.0M