Pernod Ricard

PERP
🏛️ germany →
83.98
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
2023-12-29 160.95 160.95 159.90 159.90 0.0M
2023-12-28 162.70 162.70 160.35 160.40 0.0M
2023-12-27 162.55 164.20 160.65 162.30 0.0M
2023-12-22 160.95 162.00 160.50 162.00 0.0M
2023-12-21 161.05 161.30 159.80 160.60 0.0M
2023-12-20 162.35 163.80 160.45 160.65 0.0M
2023-12-19 162.30 163.00 161.90 162.30 0.0M
2023-12-18 163.05 163.50 161.35 162.35 0.0M
2023-12-15 162.75 164.50 162.25 163.20 0.0M
2023-12-14 156.95 163.20 156.15 162.55 0.0M
2023-12-13 155.45 156.65 154.90 156.30 0.0M
2023-12-12 156.40 156.85 155.50 156.55 0.0M
2023-12-11 157.50 158.55 156.40 156.45 0.0M
2023-12-08 157.95 160.00 157.20 159.50 0.0M
2023-12-07 158.15 158.90 157.55 157.80 0.0M
2023-12-06 159.00 159.00 157.50 158.00 0.0M
2023-12-05 158.20 159.45 158.20 159.45 0.0M
2023-12-04 158.95 158.95 156.45 158.75 0.0M
2023-12-01 159.35 159.35 156.65 158.70 0.0M
2023-11-30 155.80 159.05 154.85 159.05 0.0M
2023-11-29 157.90 158.10 155.00 155.75 0.0M
2023-11-28 162.40 162.40 157.15 157.90 0.0M
2023-11-27 164.25 164.25 162.55 162.70 0.0M
2023-11-24 165.70 165.70 163.05 163.85 0.0M
2023-11-23 168.05 168.15 166.75 168.15 0.0M
2023-11-22 166.95 168.60 166.95 168.60 0.0M
2023-11-21 166.75 166.75 165.55 166.05 0.0M
2023-11-20 167.65 167.95 165.70 166.60 0.0M
2023-11-17 167.10 168.70 167.05 167.30 0.0M
2023-11-16 168.65 168.65 166.45 167.05 0.0M
2023-11-15 171.40 172.20 168.50 168.80 0.0M
2023-11-14 164.60 169.70 164.60 169.70 0.0M
2023-11-13 164.25 165.05 163.65 164.25 0.0M
2023-11-10 173.10 173.35 163.95 165.10 0.0M
2023-11-09 172.40 175.15 172.25 173.40 0.0M
2023-11-08 170.50 173.00 170.00 172.45 0.0M
2023-11-07 171.60 172.75 170.90 170.90 0.0M
2023-11-06 174.05 174.05 171.60 172.05 0.0M
2023-11-03 172.50 174.50 172.30 173.60 0.0M
2023-11-02 169.25 173.15 169.25 172.75 0.0M
2023-11-01 168.85 169.30 166.55 168.65 0.0M
2023-10-31 166.50 168.75 165.95 167.95 0.0M
2023-10-30 165.05 167.45 165.05 166.80 0.0M
2023-10-27 167.40 167.40 164.00 164.00 0.0M
2023-10-26 167.85 169.90 167.35 167.75 0.0M
2023-10-25 170.00 170.20 168.60 168.95 0.0M
2023-10-24 167.80 170.60 167.40 170.60 0.0M
2023-10-23 166.95 167.45 165.60 167.45 0.0M
2023-10-20 165.30 167.00 164.90 166.55 0.0M
2023-10-19 158.30 168.40 157.90 165.70 0.0M
2023-10-18 160.20 160.30 158.20 158.20 0.0M
2023-10-17 160.40 160.40 159.00 159.90 0.0M
2023-10-16 157.65 159.95 157.55 159.95 0.0M
2023-10-13 159.60 159.90 157.05 157.55 0.0M
2023-10-12 160.75 161.20 158.40 158.95 0.0M
2023-10-11 156.90 160.75 156.90 160.75 0.0M
2023-10-10 158.90 160.50 157.00 157.50 0.0M
2023-10-09 158.05 158.40 156.50 158.30 0.0M
2023-10-06 158.90 159.50 158.30 159.25 0.0M
2023-10-05 160.60 161.80 159.10 160.60 0.0M
2023-10-04 159.45 161.00 158.40 160.15 0.0M
2023-10-03 156.35 159.05 156.35 158.85 0.0M
2023-10-02 158.05 159.55 156.40 156.50 0.0M
2023-09-29 158.70 160.70 157.25 157.90 0.0M
2023-09-28 159.80 159.80 157.75 158.05 0.0M
2023-09-27 161.40 162.40 158.75 159.70 0.0M
2023-09-26 162.00 162.45 159.95 160.65 0.0M
2023-09-25 166.00 166.10 161.70 162.40 0.0M
2023-09-22 165.90 167.00 164.00 165.50 0.0M
2023-09-21 167.70 168.20 165.00 165.00 0.0M
2023-09-20 168.35 169.25 168.00 168.00 0.0M
2023-09-19 168.25 169.65 168.10 169.05 0.0M
2023-09-18 171.60 171.65 168.90 169.30 0.0M
2023-09-15 171.90 173.95 171.50 171.65 0.0M
2023-09-14 169.25 172.10 167.45 172.10 0.0M
2023-09-13 171.05 172.80 169.55 169.95 0.0M
2023-09-12 174.10 174.10 171.50 171.90 0.0M
2023-09-11 174.00 175.80 173.30 174.20 0.0M
2023-09-08 173.95 175.00 173.35 174.45 0.0M
2023-09-07 176.15 176.85 173.95 175.50 0.0M
2023-09-06 179.00 179.00 176.05 176.40 0.0M
2023-09-05 181.20 181.20 179.00 179.00 0.0M
2023-09-04 182.70 183.40 180.40 180.40 0.0M
2023-09-01 182.15 182.15 180.20 181.95 0.0M
2023-08-31 191.00 191.00 181.15 183.00 0.0M
2023-08-30 195.60 196.65 194.15 194.75 0.0M
2023-08-29 195.20 196.00 195.20 195.55 0.0M
2023-08-28 194.95 194.95 193.55 194.10 0.0M
2023-08-25 190.60 194.35 190.60 194.20 0.0M
2023-08-24 192.50 194.90 191.60 191.60 0.0M
2023-08-23 192.70 192.70 190.90 191.35 0.0M
2023-08-22 192.00 192.75 190.80 190.80 0.0M
2023-08-21 192.60 194.25 192.00 193.00 0.0M
2023-08-18 191.55 192.75 191.25 192.75 0.0M
2023-08-17 193.10 195.10 191.85 191.85 0.0M
2023-08-16 195.95 196.60 195.10 195.65 0.0M
2023-08-15 197.75 198.05 194.85 195.15 0.0M
2023-08-14 195.65 198.60 195.65 197.35 0.0M
2023-08-11 198.80 198.80 196.60 196.60 0.0M
2023-08-10 198.05 201.20 197.85 200.00 0.0M
2023-08-09 197.60 198.10 196.65 197.50 0.0M
2023-08-08 195.00 196.70 195.00 196.70 0.0M
2023-08-07 195.15 196.30 194.40 196.30 0.0M
2023-08-04 195.80 196.40 194.00 194.90 0.0M
2023-08-03 197.40 197.80 195.50 196.20 0.0M
2023-08-02 199.45 199.45 197.10 197.50 0.0M
2023-08-01 200.50 202.20 199.60 200.80 0.0M
2023-07-31 203.30 203.30 200.00 200.60 0.0M
2023-07-28 202.00 203.30 202.00 203.30 0.0M
2023-07-27 201.00 204.50 200.90 202.20 0.0M
2023-07-26 199.95 200.80 199.05 200.30 0.0M
2023-07-25 203.00 203.00 198.35 199.40 0.0M
2023-07-24 201.00 201.60 199.85 201.30 0.0M
2023-07-21 198.75 202.00 198.75 201.70 0.0M
2023-07-20 197.95 199.35 197.00 198.70 0.0M
2023-07-19 200.30 200.50 199.10 199.35 0.0M
2023-07-18 199.95 199.95 199.10 199.80 0.0M
2023-07-17 201.10 201.40 199.75 200.20 0.0M
2023-07-14 201.10 202.90 201.10 202.60 0.0M
2023-07-13 200.40 201.70 200.40 201.00 0.0M
2023-07-12 198.10 199.30 197.15 199.05 0.0M
2023-07-11 197.45 198.30 197.45 198.30 0.0M
2023-07-10 194.75 197.75 192.00 197.05 0.0M
2023-07-07 198.75 198.75 196.40 197.10 0.0M
2023-07-06 199.00 199.75 197.35 197.85 0.0M
2023-07-05 201.50 202.10 199.00 200.40 0.0M
2023-07-04 201.20 204.70 201.20 203.60 0.0M
2023-07-03 202.00 203.30 200.60 201.50 0.0M
2023-06-30 200.20 204.00 200.20 204.00 0.0M
2023-06-29 197.65 200.50 197.50 199.55 0.0M
2023-06-28 197.80 198.15 197.50 197.70 0.0M
2023-06-27 197.85 198.90 195.10 197.00 0.0M
2023-06-26 198.55 201.50 195.70 197.20 0.0M
2023-06-23 197.20 201.90 194.05 195.50 0.0M
2023-06-22 195.70 198.70 193.95 198.60 0.0M
2023-06-21 199.10 199.10 196.40 196.60 0.0M
2023-06-20 200.00 201.10 198.90 199.55 0.0M
2023-06-19 202.90 203.30 200.60 201.20 0.0M
2023-06-16 203.60 204.30 202.80 202.80 0.0M
2023-06-15 204.60 204.60 201.30 203.20 0.0M
2023-06-14 203.10 204.90 202.50 204.80 0.0M
2023-06-13 201.80 203.00 199.95 203.00 0.0M
2023-06-12 199.75 202.60 199.70 201.30 0.0M
2023-06-09 199.30 199.45 198.40 199.45 0.0M
2023-06-08 199.55 200.00 198.55 199.90 0.0M
2023-06-07 201.00 201.40 199.70 200.20 0.0M
2023-06-06 198.70 201.90 198.70 201.80 0.0M
2023-06-05 205.10 205.30 198.65 199.50 0.0M
2023-06-02 201.60 206.60 201.60 205.70 0.0M
2023-06-01 204.40 204.40 200.70 202.10 0.0M
2023-05-31 206.30 206.30 199.90 205.30 0.0M
2023-05-30 210.00 210.00 203.60 206.30 0.0M
2023-05-29 210.80 211.20 210.80 211.10 0.0M
2023-05-26 209.30 210.70 209.30 210.40 0.0M
2023-05-25 208.70 209.60 207.90 209.40 0.0M
2023-05-24 210.50 210.50 208.10 209.80 0.0M
2023-05-23 213.40 213.90 211.00 211.00 0.0M
2023-05-22 212.30 214.30 212.30 213.70 0.0M
2023-05-19 211.40 213.10 211.40 212.30 0.0M
2023-05-18 211.60 211.60 210.80 211.30 0.0M
2023-05-17 213.40 213.40 209.70 212.00 0.0M
2023-05-16 214.40 215.10 212.70 213.70 0.0M
2023-05-15 214.50 215.30 214.00 214.60 0.0M
2023-05-12 215.80 216.30 213.40 213.80 0.0M
2023-05-11 213.10 215.50 212.60 215.10 0.0M
2023-05-10 214.50 215.00 212.00 213.00 0.0M
2023-05-09 215.50 216.10 214.50 214.60 0.0M
2023-05-08 214.50 217.40 214.40 217.40 0.0M
2023-05-05 215.30 217.00 213.20 215.80 0.0M
2023-05-04 211.20 215.30 211.20 214.70 0.0M
2023-05-03 212.10 215.20 212.00 212.50 0.0M
2023-05-02 210.90 213.00 209.00 212.40 0.0M
2023-04-28 215.90 216.10 206.00 210.30 0.0M
2023-04-27 214.50 216.80 208.00 215.60 0.0M
2023-04-26 217.10 217.10 214.70 214.70 0.0M
2023-04-25 215.90 217.80 215.90 216.40 0.0M
2023-04-24 214.60 217.40 214.60 216.80 0.0M
2023-04-21 211.10 214.90 211.10 214.50 0.0M
2023-04-20 210.40 211.30 209.20 210.90 0.0M
2023-04-19 208.30 210.60 208.30 210.40 0.0M
2023-04-18 212.60 212.60 208.00 209.00 0.0M
2023-04-17 209.70 212.00 209.60 212.00 0.0M
2023-04-14 208.50 209.40 208.10 208.80 0.0M
2023-04-13 208.00 209.00 207.60 209.00 0.0M
2023-04-12 207.50 210.10 207.00 210.10 0.0M
2023-04-11 208.20 208.20 207.00 208.00 0.0M
2023-04-06 209.10 209.10 207.30 207.60 0.0M
2023-04-05 207.60 209.20 207.40 209.20 0.0M
2023-04-04 208.90 209.30 205.80 207.70 0.0M
2023-04-03 208.00 208.90 207.40 208.90 0.0M
2023-03-31 205.90 209.80 205.90 208.60 0.0M
2023-03-30 207.20 207.70 206.60 206.60 0.0M
2023-03-29 204.60 207.60 204.50 206.00 0.0M
2023-03-28 206.30 206.30 202.90 203.20 0.0M
2023-03-27 206.40 206.40 204.10 205.60 0.0M
2023-03-24 205.30 208.60 205.30 208.60 0.0M
2023-03-23 207.20 207.20 203.80 203.80 0.0M
2023-03-22 203.30 206.40 202.10 205.60 0.0M
2023-03-21 202.40 203.20 201.30 203.20 0.0M
2023-03-20 198.10 201.40 198.00 201.40 0.0M
2023-03-17 204.80 204.80 198.90 198.90 0.0M
2023-03-16 200.00 204.80 198.70 204.40 0.0M
2023-03-15 199.85 199.85 197.05 199.35 0.0M
2023-03-14 197.50 199.60 197.10 199.50 0.0M
2023-03-13 200.70 200.70 194.90 196.60 0.0M
2023-03-10 199.55 201.10 198.50 198.70 0.0M
2023-03-09 199.65 202.20 198.85 199.20 0.0M
2023-03-08 200.00 200.70 199.60 199.60 0.0M
2023-03-07 200.20 202.10 200.10 200.40 0.0M
2023-03-06 202.70 202.70 200.00 200.20 0.0M
2023-03-03 202.70 202.70 201.00 201.90 0.0M
2023-03-02 195.30 202.60 195.30 202.50 0.0M
2023-03-01 197.95 200.40 196.25 196.55 0.0M
2023-02-28 199.10 199.30 197.25 197.25 0.0M
2023-02-27 199.30 201.70 199.30 200.10 0.0M
2023-02-24 203.60 203.60 198.50 199.25 0.0M
2023-02-23 199.40 204.30 199.40 203.70 0.0M
2023-02-22 199.50 201.40 198.10 200.30 0.0M
2023-02-21 198.15 200.30 197.80 199.30 0.0M
2023-02-20 195.75 198.65 194.90 198.45 0.0M
2023-02-17 195.05 195.45 193.00 195.00 0.0M
2023-02-16 192.55 199.40 192.55 195.00 0.0M
2023-02-15 186.70 190.50 186.45 190.50 0.0M
2023-02-14 188.95 189.50 187.85 187.85 0.0M
2023-02-13 186.65 188.95 186.65 188.75 0.0M
2023-02-10 187.10 187.65 184.75 185.40 0.0M
2023-02-09 189.25 189.25 187.90 187.90 0.0M
2023-02-08 189.35 189.35 187.95 188.25 0.0M
2023-02-07 192.25 193.00 188.45 189.95 0.0M
2023-02-06 192.65 193.20 191.70 192.20 0.0M
2023-02-03 190.90 194.00 190.90 193.85 0.0M
2023-02-02 190.60 192.00 190.05 191.55 0.0M
2023-02-01 189.90 192.50 189.80 191.20 0.0M
2023-01-31 187.75 190.10 187.75 190.05 0.0M
2023-01-30 183.35 187.00 183.30 185.90 0.0M
2023-01-27 187.55 188.50 181.70 184.25 0.0M
2023-01-26 190.10 191.95 187.00 188.50 0.0M
2023-01-25 193.65 193.70 192.65 193.40 0.0M
2023-01-24 193.95 194.30 193.70 193.85 0.0M
2023-01-23 192.05 195.30 192.05 195.30 0.0M
2023-01-20 191.60 192.20 191.10 192.10 0.0M
2023-01-19 190.65 193.10 190.65 192.20 0.0M
2023-01-18 196.65 196.65 190.10 190.10 0.0M
2023-01-17 194.00 197.40 194.00 196.90 0.0M
2023-01-16 194.50 195.65 194.00 194.00 0.0M
2023-01-13 190.30 194.00 190.30 194.00 0.0M
2023-01-12 190.15 192.25 188.85 191.45 0.0M
2023-01-11 188.05 192.10 187.55 190.45 0.0M
2023-01-10 188.05 188.55 187.35 187.65 0.0M
2023-01-09 187.30 188.15 185.80 188.00 0.0M
2023-01-06 185.55 186.85 183.50 186.85 0.0M
2023-01-05 186.45 186.45 184.50 184.80 0.0M
2023-01-04 186.95 187.25 184.55 186.80 0.0M
2023-01-03 184.85 186.95 183.95 185.20 0.0M
2023-01-02 183.30 185.30 183.30 184.85 0.0M