Pernod Ricard

PERP
🏛️ germany →
83.84
Last Update: 2025-09-30
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
2022-12-30 185.00 185.00 184.40 184.45 0.0M
2022-12-29 183.05 186.30 183.05 186.30 0.0M
2022-12-28 185.15 187.05 184.80 184.80 0.0M
2022-12-27 185.25 186.55 185.25 185.35 0.0M
2022-12-23 185.75 186.05 184.60 184.85 0.0M
2022-12-22 186.95 187.10 186.10 186.10 0.0M
2022-12-21 183.15 186.85 183.15 186.35 0.0M
2022-12-20 182.15 184.15 182.15 182.65 0.0M
2022-12-19 183.25 183.30 181.60 183.30 0.0M
2022-12-16 183.00 183.00 181.10 182.80 0.0M
2022-12-15 187.90 190.85 183.20 183.70 0.0M
2022-12-14 186.95 188.60 186.20 188.60 0.0M
2022-12-13 185.70 187.95 184.00 187.90 0.0M
2022-12-12 185.50 185.80 184.50 184.75 0.0M
2022-12-09 186.55 187.25 185.60 186.20 0.0M
2022-12-08 187.35 187.75 186.00 186.30 0.0M
2022-12-07 187.20 188.25 187.20 188.00 0.0M
2022-12-06 187.50 188.85 187.50 188.45 0.0M
2022-12-05 189.50 189.50 187.40 187.40 0.0M
2022-12-02 190.00 191.20 188.85 191.20 0.0M
2022-12-01 190.00 191.70 190.00 190.20 0.0M
2022-11-30 186.75 190.05 185.65 190.05 0.0M
2022-11-29 187.85 188.55 187.05 187.05 0.0M
2022-11-28 187.55 187.55 185.45 186.50 0.0M
2022-11-25 188.15 188.40 186.90 187.05 0.0M
2022-11-24 190.05 191.15 189.25 190.85 0.0M
2022-11-23 188.00 189.80 187.80 189.80 0.0M
2022-11-22 187.70 189.95 186.00 189.95 0.0M
2022-11-21 184.60 189.10 184.60 187.25 0.0M
2022-11-18 185.80 186.35 185.30 185.55 0.0M
2022-11-17 185.55 185.65 182.85 185.25 0.0M
2022-11-16 184.15 185.45 183.05 185.30 0.0M
2022-11-15 188.70 188.70 183.45 183.45 0.0M
2022-11-14 187.55 189.75 186.90 188.65 0.0M
2022-11-11 187.75 188.20 186.10 187.85 0.0M
2022-11-10 181.00 187.00 180.70 186.35 0.0M
2022-11-09 178.95 180.15 178.95 180.15 0.0M
2022-11-08 181.00 181.00 178.00 179.25 0.0M
2022-11-07 182.55 182.85 180.60 181.30 0.0M
2022-11-04 181.40 185.85 181.15 182.55 0.0M
2022-11-03 176.50 177.45 175.50 176.50 0.0M
2022-11-02 180.45 180.45 177.45 178.45 0.0M
2022-11-01 180.00 182.15 179.10 179.10 0.0M
2022-10-31 176.00 178.60 176.00 178.00 0.0M
2022-10-28 173.75 177.00 173.75 176.65 0.0M
2022-10-27 175.95 177.95 175.25 175.25 0.0M
2022-10-26 174.25 175.85 173.50 175.85 0.0M
2022-10-25 174.95 176.95 173.60 176.95 0.0M
2022-10-24 173.60 176.55 173.30 176.55 0.0M
2022-10-21 174.95 175.40 171.05 172.45 0.0M
2022-10-20 184.50 184.50 175.00 175.00 0.0M
2022-10-19 183.00 183.00 180.10 180.75 0.0M
2022-10-18 183.75 184.35 181.90 182.75 0.0M
2022-10-17 178.00 182.25 178.00 180.65 0.0M
2022-10-14 176.60 179.70 175.65 177.40 0.0M
2022-10-13 177.75 177.75 171.00 176.35 0.0M
2022-10-12 178.45 179.50 178.05 179.25 0.0M
2022-10-11 176.15 179.20 174.65 177.35 0.0M
2022-10-10 181.40 181.70 174.00 177.70 0.0M
2022-10-07 185.85 186.10 181.90 181.90 0.0M
2022-10-06 188.20 188.20 184.20 184.20 0.0M
2022-10-05 187.30 188.75 186.95 188.05 0.0M
2022-10-04 185.75 188.90 185.75 188.90 0.0M
2022-10-03 186.85 186.85 182.70 183.40 0.0M
2022-09-30 184.60 189.35 184.60 186.75 0.0M
2022-09-29 183.20 185.25 183.20 184.25 0.0M
2022-09-28 181.60 186.30 181.60 186.15 0.0M
2022-09-27 184.90 185.55 181.50 181.50 0.0M
2022-09-26 181.90 185.00 181.00 183.50 0.0M
2022-09-23 186.10 186.15 182.80 182.90 0.0M
2022-09-22 184.70 187.20 184.70 186.60 0.0M
2022-09-21 183.15 187.35 183.15 186.30 0.0M
2022-09-20 190.10 190.10 182.25 183.60 0.0M
2022-09-19 187.35 189.90 186.40 189.90 0.0M
2022-09-16 186.20 188.50 186.20 188.00 0.0M
2022-09-15 188.70 188.70 186.30 186.30 0.0M
2022-09-14 188.50 190.70 187.90 188.70 0.0M
2022-09-13 192.60 192.60 187.85 187.85 0.0M
2022-09-12 188.45 191.90 186.00 190.90 0.0M
2022-09-09 189.50 189.50 189.10 189.30 0.0M
2022-09-08 186.20 187.75 183.70 186.35 0.0M
2022-09-07 184.20 186.60 183.70 186.60 0.0M
2022-09-06 184.25 186.85 184.00 186.65 0.0M
2022-09-05 184.45 186.15 182.85 184.70 0.0M
2022-09-02 186.05 190.10 185.50 185.50 0.0M
2022-09-01 183.60 187.25 180.25 184.75 0.0M
2022-08-31 184.40 185.65 182.90 182.90 0.0M
2022-08-30 184.05 188.50 182.65 185.50 0.0M
2022-08-29 184.90 186.45 183.95 186.00 0.0M
2022-08-26 189.70 189.70 187.45 187.45 0.0M
2022-08-25 193.90 193.90 191.30 191.85 0.0M
2022-08-24 188.45 192.15 188.45 192.15 0.0M
2022-08-23 192.50 193.55 189.50 189.50 0.0M
2022-08-22 194.70 194.70 192.40 194.10 0.0M
2022-08-19 194.10 195.80 192.95 195.40 0.0M
2022-08-18 195.40 195.40 194.45 194.50 0.0M
2022-08-17 195.40 195.70 194.25 194.90 0.0M
2022-08-16 195.90 195.90 194.15 194.15 0.0M
2022-08-15 194.85 196.35 194.15 196.35 0.0M
2022-08-12 194.30 194.55 193.20 194.55 0.0M
2022-08-11 195.80 195.85 193.65 194.45 0.0M
2022-08-10 192.50 196.40 192.50 196.00 0.0M
2022-08-09 194.10 194.10 192.95 193.10 0.0M
2022-08-08 192.80 195.65 192.80 193.60 0.0M
2022-08-05 193.35 193.60 192.15 192.15 0.0M
2022-08-04 192.90 193.60 192.25 192.80 0.0M
2022-08-03 189.50 191.65 188.50 191.65 0.0M
2022-08-02 192.90 192.90 189.50 190.30 0.0M
2022-08-01 191.15 193.50 191.15 193.45 0.0M
2022-07-29 192.00 192.85 191.40 192.25 0.0M
2022-07-28 189.50 192.00 187.90 192.00 0.0M
2022-07-27 187.25 189.45 187.15 189.45 0.0M
2022-07-26 186.50 187.70 185.70 187.10 0.0M
2022-07-25 184.25 187.30 184.25 186.65 0.0M
2022-07-22 184.95 186.50 184.95 186.50 0.0M
2022-07-21 184.20 186.25 184.20 186.25 0.0M
2022-07-20 183.30 183.30 181.85 182.20 0.0M
2022-07-19 179.40 182.20 178.20 182.00 0.0M
2022-07-18 181.70 182.65 179.65 179.65 0.0M
2022-07-15 178.55 180.20 176.85 180.10 0.0M
2022-07-14 181.55 181.55 177.40 179.40 0.0M
2022-07-13 178.40 182.95 178.40 181.80 0.0M
2022-07-12 177.50 179.25 176.90 179.05 0.0M
2022-07-11 175.40 179.15 174.85 179.15 0.0M
2022-07-08 174.90 177.85 174.65 177.55 0.0M
2022-07-07 180.40 181.35 176.70 177.20 0.0M
2022-07-06 177.20 180.00 177.20 180.00 0.0M
2022-07-05 175.85 179.05 173.95 179.05 0.0M
2022-07-04 176.55 177.50 175.00 175.20 0.0M
2022-07-01 176.05 176.50 175.00 175.00 0.0M
2022-06-30 175.65 176.60 171.75 176.60 0.0M
2022-06-29 178.20 178.20 173.65 176.10 0.0M
2022-06-28 179.90 181.05 178.85 178.95 0.0M
2022-06-27 179.95 180.45 178.45 178.45 0.0M
2022-06-24 174.50 180.70 174.50 180.65 0.0M
2022-06-23 170.70 172.05 170.70 171.85 0.0M
2022-06-22 167.90 172.65 167.90 172.65 0.0M
2022-06-21 169.10 170.80 168.70 169.10 0.0M
2022-06-20 168.50 169.95 167.45 168.20 0.0M
2022-06-17 170.30 170.40 169.00 169.05 0.0M
2022-06-16 170.65 170.65 168.50 168.50 0.0M
2022-06-15 170.20 175.30 170.00 174.45 0.0M
2022-06-14 174.55 174.55 168.25 169.15 0.0M
2022-06-13 172.60 175.45 171.85 174.90 0.0M
2022-06-10 175.25 175.65 172.65 175.00 0.0M
2022-06-09 176.00 177.25 174.30 177.25 0.0M
2022-06-08 182.65 182.65 176.10 176.55 0.0M
2022-06-07 182.15 182.60 181.75 182.05 0.0M
2022-06-06 183.45 184.10 183.45 184.10 0.0M
2022-06-03 185.10 185.95 182.45 182.45 0.0M
2022-06-02 183.35 185.20 182.40 184.80 0.0M
2022-06-01 183.50 185.45 180.10 180.10 0.0M
2022-05-31 183.50 184.35 182.30 183.10 0.0M
2022-05-30 184.15 187.45 184.15 184.15 0.0M
2022-05-27 178.40 183.85 178.40 183.50 0.0M
2022-05-26 177.00 177.95 176.55 177.95 0.0M
2022-05-25 175.75 179.20 174.70 179.20 0.0M
2022-05-24 177.90 178.85 177.00 177.00 0.0M
2022-05-23 178.85 180.50 178.65 180.05 0.0M
2022-05-20 177.70 179.70 175.35 177.95 0.0M
2022-05-19 182.25 182.30 176.65 178.40 0.0M
2022-05-18 189.00 189.00 182.40 182.40 0.0M
2022-05-17 190.25 190.25 188.80 189.05 0.0M
2022-05-16 187.50 192.60 186.90 192.60 0.0M
2022-05-13 184.20 189.00 183.70 188.45 0.0M
2022-05-12 180.50 183.15 180.30 182.10 0.0M
2022-05-11 179.25 185.45 179.00 182.95 0.0M
2022-05-10 177.35 179.90 177.05 177.25 0.0M
2022-05-09 181.45 183.05 175.75 175.75 0.0M
2022-05-06 192.85 192.85 180.80 183.80 0.0M
2022-05-05 197.90 197.90 191.00 192.90 0.0M
2022-05-04 198.65 198.65 193.45 196.15 0.0M
2022-05-03 197.50 200.10 197.50 198.35 0.0M
2022-05-02 194.40 197.80 194.40 197.00 0.0M
2022-04-29 195.20 198.35 195.00 195.00 0.0M
2022-04-28 197.30 198.85 191.75 195.10 0.0M
2022-04-27 193.45 197.45 193.20 194.60 0.0M
2022-04-26 194.35 197.30 191.35 192.75 0.0M
2022-04-25 190.60 194.15 189.50 194.15 0.0M
2022-04-22 192.70 194.85 192.00 192.65 0.0M
2022-04-21 195.65 197.95 192.65 192.65 0.0M
2022-04-20 194.00 195.85 194.00 194.85 0.0M
2022-04-19 196.20 196.20 190.00 191.45 0.0M
2022-04-14 194.10 196.90 193.80 195.55 0.0M
2022-04-13 196.60 196.60 189.85 191.80 0.0M
2022-04-12 197.85 197.85 196.10 196.50 0.0M
2022-04-11 198.65 201.30 198.65 200.20 0.0M
2022-04-08 199.40 201.70 199.40 200.50 0.0M
2022-04-07 200.10 200.10 197.05 198.80 0.0M
2022-04-06 201.10 202.50 197.90 198.90 0.0M
2022-04-05 200.80 201.70 199.55 199.55 0.0M
2022-04-04 200.40 200.40 198.05 199.10 0.0M
2022-04-01 199.65 201.90 198.80 198.80 0.0M
2022-03-31 197.65 202.00 197.50 198.95 0.0M
2022-03-30 191.10 197.15 191.10 196.85 0.0M
2022-03-29 191.90 194.80 191.20 193.20 0.0M
2022-03-28 187.70 191.15 187.60 191.15 0.0M
2022-03-25 188.15 189.20 187.85 187.85 0.0M
2022-03-24 189.90 189.90 187.10 187.55 0.0M
2022-03-23 189.75 189.75 187.20 188.00 0.0M
2022-03-22 190.45 190.65 188.90 189.15 0.0M
2022-03-21 188.85 191.85 188.55 190.30 0.0M
2022-03-18 187.40 190.65 186.75 190.15 0.0M
2022-03-17 184.20 187.90 183.20 187.80 0.0M
2022-03-16 179.05 183.90 179.05 182.35 0.0M
2022-03-15 177.80 177.90 175.90 177.85 0.0M
2022-03-14 178.05 180.95 178.00 178.25 0.0M
2022-03-11 175.80 180.60 175.00 177.65 0.0M
2022-03-10 183.15 183.15 178.95 180.75 0.0M
2022-03-09 175.70 186.55 175.60 186.25 0.0M
2022-03-08 174.75 179.75 173.25 176.50 0.0M
2022-03-07 182.70 182.70 174.15 179.05 0.0M
2022-03-04 189.45 189.45 183.00 183.60 0.0M
2022-03-03 189.70 191.50 189.70 190.75 0.0M
2022-03-02 191.00 192.20 188.40 191.00 0.0M
2022-03-01 195.60 195.60 192.45 192.45 0.0M
2022-02-28 192.00 195.95 192.00 194.95 0.0M
2022-02-25 189.00 197.65 189.00 197.55 0.0M
2022-02-24 190.90 190.90 185.15 188.05 0.0M
2022-02-23 195.50 197.40 194.50 194.50 0.0M
2022-02-22 188.95 197.55 188.95 193.90 0.0M
2022-02-21 196.05 198.60 189.50 189.50 0.0M
2022-02-18 195.35 198.20 195.35 196.55 0.0M
2022-02-17 191.65 193.65 191.55 192.35 0.0M
2022-02-16 193.80 193.80 190.35 191.95 0.0M
2022-02-15 191.95 194.45 191.95 193.90 0.0M
2022-02-14 191.30 191.30 186.50 190.10 0.0M
2022-02-11 189.90 193.05 189.90 190.10 0.0M
2022-02-10 193.55 197.25 189.65 189.90 0.0M
2022-02-09 191.15 193.35 191.15 192.55 0.0M
2022-02-08 190.25 191.05 189.70 190.20 0.0M
2022-02-07 191.45 191.45 188.40 190.80 0.0M
2022-02-04 192.95 192.95 189.30 191.55 0.0M
2022-02-03 196.60 196.60 191.55 193.05 0.0M
2022-02-02 194.45 196.95 194.45 196.80 0.0M
2022-02-01 193.65 194.90 193.20 194.00 0.0M
2022-01-31 192.80 192.80 189.20 190.20 0.0M
2022-01-28 191.05 191.10 188.50 191.10 0.0M
2022-01-27 190.10 193.40 189.80 192.80 0.0M
2022-01-26 191.80 194.00 190.95 191.25 0.0M
2022-01-25 195.10 195.20 190.85 192.90 0.0M
2022-01-24 196.30 197.00 191.40 194.05 0.0M
2022-01-21 194.80 197.95 194.80 195.35 0.0M
2022-01-20 198.45 198.65 196.55 197.80 0.0M
2022-01-19 197.15 199.10 196.80 198.25 0.0M
2022-01-18 199.55 200.40 197.50 197.95 0.0M
2022-01-17 198.95 202.40 197.25 202.40 0.0M
2022-01-14 196.90 198.20 194.65 198.20 0.0M
2022-01-13 199.15 199.15 196.60 196.85 0.0M
2022-01-12 202.40 202.40 198.65 200.70 0.0M
2022-01-11 205.30 205.30 201.20 202.80 0.0M
2022-01-10 203.60 205.80 202.10 205.40 0.0M
2022-01-07 208.50 208.50 201.50 203.90 0.0M
2022-01-06 214.70 214.70 208.40 208.50 0.0M
2022-01-05 214.60 217.00 214.60 215.10 0.0M
2022-01-04 214.30 215.70 214.30 215.50 0.0M
2022-01-03 213.00 214.00 208.00 209.50 0.0M