PepsiCo, Inc. - PEP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	122.86	122.16	122.16	123.16	122.06	986
September 11, 2025	122.3	123.06	123.06	123.34	121.84	1,538
September 10, 2025	122.02	121.36	121.36	122.3	120.72	2,679
September 09, 2025	120.42	121.82	121.82	122.2	120.04	3,705
September 08, 2025	125.04	121.46	121.46	125.12	121.46	2,991
September 05, 2025	125.02	125.5	125.5	125.9	123.8	2,946
September 04, 2025	127.62	126.64	125.42	128.92	126	5,593
September 03, 2025	129.26	126.96	126.96	130	126.88	5,866
September 02, 2025	127.06	130.26	130.26	135.26	127.06	25,677
September 01, 2025	127.76	126.86	126.86	127.76	126.7	4,126
August 29, 2025	126.14	126.7	126.7	127.4	125.98	2,106
August 28, 2025	127.46	125.74	125.74	127.46	125.66	1,347
August 27, 2025	126.66	126.52	126.52	127.46	126.52	2,074
August 26, 2025	128.6	125.7	125.7	128.6	125.1	2,338
August 25, 2025	128.02	126.72	126.72	128.68	126.24	11,023
August 22, 2025	128.48	127.58	127.58	129.88	127.38	1,419
August 21, 2025	129.52	128.94	128.94	129.56	128.18	3,752
August 20, 2025	130.7	130.36	130.36	132.5	130.3	5,134
August 19, 2025	128.32	129.7	129.7	130.3	127.86	2,233
August 18, 2025	129	128.06	128.06	129.34	127.82	3,875
August 15, 2025	128	128.04	128.04	128.06	127	2,052
August 14, 2025	128.02	127.94	127.94	128.24	127.16	4,439
August 13, 2025	125.86	126.72	126.72	127.2	125.42	6,605
August 12, 2025	124.94	125.12	125.12	125.56	124.38	3,536
August 11, 2025	124.96	124.1	124.1	125.44	124	3,339
August 08, 2025	123.34	123.88	123.88	124.26	123.3	2,568
August 07, 2025	120.84	122.08	122.08	122.46	120.52	2,252
August 06, 2025	120.58	120.88	120.88	121.14	119.92	4,367
August 05, 2025	120.8	120.8	120.8	121.44	120.46	1,635
August 04, 2025	120.46	120.72	120.72	120.8	120	3,501
August 01, 2025	120.86	120.8	120.8	121.44	119.72	5,108
July 31, 2025	123.82	121.88	121.88	124.12	121.66	10,264
July 30, 2025	124.28	125.48	125.48	125.6	124.16	5,292
July 29, 2025	122.56	124.36	124.36	124.36	122.36	2,738
July 28, 2025	122.92	122.7	122.7	123	121.9	4,124
July 25, 2025	123.32	121.9	121.9	123.64	121.7	952
July 24, 2025	123.8	123.6	123.6	124.28	123.44	2,807
July 23, 2025	124.68	124.12	124.12	125.32	123.46	6,126
July 22, 2025	121.48	123.58	123.58	124.96	120.8	3,535
July 21, 2025	123.24	120.3	120.3	123.3	120.18	2,640
July 18, 2025	125.26	123.84	123.84	125.64	123.82	12,159
July 17, 2025	116.9	124.96	124.96	124.96	116.68	47,450
July 16, 2025	115.04	114.98	114.98	116.6	114.6	4,401
July 15, 2025	116.42	115.48	115.48	116.42	115.38	3,262
July 14, 2025	115.92	115.56	115.56	115.92	114.66	3,820
July 11, 2025	117.02	114.58	114.58	117.02	114.58	4,082
July 10, 2025	114.78	116.68	116.68	117.04	114.44	7,124
July 09, 2025	115.36	114.1	114.1	116	113.68	4,087
July 08, 2025	114.52	115.42	115.42	115.94	114.02	3,649
July 07, 2025	115.48	114.78	114.78	116.06	114	8,225
July 04, 2025	115	115.88	115.88	116.08	114.94	4,372
July 03, 2025	115.94	115.16	115.16	116.58	114.94	4,312
July 02, 2025	115.4	115.86	115.86	116.1	114.94	7,292
July 01, 2025	112.8	115.2	115.2	115.64	111.86	5,393
June 30, 2025	112.1	112.44	112.44	112.5	111.48	4,526
June 27, 2025	109.62	111.4	111.4	111.5	109.56	4,541
June 26, 2025	110	109.54	109.54	110.36	109	5,589
June 25, 2025	113.06	110.72	110.72	113.3	110.66	2,537
June 24, 2025	111.74	111.78	111.78	112.36	111.42	3,530
June 23, 2025	112.24	111.22	111.22	112.86	111.22	1,426

PepsiCo, Inc. (PEP.DE) XETRA