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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	123	124.94	124.94	125.2	122.8	7,719
January 13, 2026	121.24	121.92	121.92	122.46	120.8	1,858
January 12, 2026	120.28	120.5	120.5	120.72	118.8	6,522
January 09, 2026	119.9	120.36	120.36	120.36	119.5	2,788
January 08, 2026	117.44	118.62	118.62	119.18	116.8	4,584
January 07, 2026	119.44	118.16	118.16	119.46	117.66	4,492
January 06, 2026	119.6	118.86	118.94	119.78	118.86	3,090
January 05, 2026	121.62	119.92	119.92	121.84	119.2	3,650
January 02, 2026	122.76	121.78	121.88	123	121.44	6,874
December 30, 2025	122.76	122.52	122.52	122.76	122.32	828
December 29, 2025	122.3	122.78	122.96	122.86	122	3,028
December 23, 2025	125.16	122.8	122.8	125.54	122.38	2,050
December 22, 2025	126.24	125.78	125.78	126.82	125.5	4,632
December 19, 2025	127.62	127.06	127.06	127.74	127.04	902
December 18, 2025	127.98	127.86	127.86	128.18	127.14	558
December 17, 2025	128.7	127.94	127.94	128.7	127.62	1,392
December 16, 2025	129.44	128.3	128.3	129.44	127.7	518
December 15, 2025	128.48	127.92	127.92	128.76	127.88	1,968
December 12, 2025	127.28	128.06	128.06	128.06	126.6	1,810
December 11, 2025	128.5	127.34	127.34	128.5	127.34	413
December 10, 2025	125.8	128.06	128.06	128.06	125.62	4,746
December 09, 2025	125.6	124.18	123.98	125.94	123.9	1,756
December 08, 2025	124.32	125.42	125.42	125.88	123.9	899
December 05, 2025	124.72	125.1	125.1	125.2	124.24	2,593
December 04, 2025	127.48	126	126	128.04	125.42	12,324
December 03, 2025	126.96	128.34	128.34	128.88	126.96	3,811
December 02, 2025	128.76	127.02	127.02	129.06	126.7	1,557
December 01, 2025	128.78	128.72	128.72	128.82	127.46	2,849
November 28, 2025	128.4	127.72	127.72	128.4	127.2	2,484
November 27, 2025	127.7	128.4	128.4	128.4	127.7	793
November 26, 2025	126.26	127.52	127.52	127.56	126.12	2,802
November 25, 2025	126	126.56	126.56	127.3	125.94	1,982
November 24, 2025	127.28	126.72	126.72	127.82	126.04	1,798
November 21, 2025	126.72	128.3	128.3	129.14	126.52	1,389
November 20, 2025	127.52	126.9	126.9	127.56	126.28	1,136
November 19, 2025	127.42	127.6	127.6	128.5	127.42	811
November 18, 2025	127.62	127.62	127.62	128.28	127.02	3,308
November 17, 2025	125.36	126.84	126.84	127	125.36	1,925
November 14, 2025	124.9	124.52	124.52	125.86	124.2	2,236
November 13, 2025	124.36	124.62	124.62	124.86	123.86	1,522
November 12, 2025	125.02	125.2	125.2	125.36	124.92	1,930
November 11, 2025	123.42	124.36	124.36	124.56	123.18	1,266
November 10, 2025	122.98	122.74	122.74	123.42	122.2	1,226
November 07, 2025	123.06	123.78	123.78	124.36	122.6	3,109
November 06, 2025	124.34	123.7	123.7	124.66	123	1,713
November 05, 2025	124.32	123.72	123.72	125.38	123.66	3,244
November 04, 2025	124.92	124.72	124.72	125.96	124.72	2,616
November 03, 2025	126.6	125.16	125.16	127.6	124.72	3,792
October 31, 2025	126.74	127.18	127.18	127.18	126.36	1,445
October 30, 2025	125.9	127.54	127.54	127.78	125.5	3,234
October 29, 2025	129.02	125.88	125.88	129.02	125.3	2,840
October 28, 2025	131	130.56	130.56	131.34	130.32	1,251
October 27, 2025	130.3	130.62	130.62	131.08	129.16	1,511
October 24, 2025	130.62	130.84	130.84	130.94	130.16	690
October 23, 2025	132.18	130.72	130.72	132.56	130.72	2,116
October 22, 2025	131.7	133.34	133.34	133.5	131.36	1,314
October 21, 2025	131.98	132.14	132.14	133.44	131.86	2,546
October 20, 2025	131.82	131.16	131.16	132.52	131	2,666
October 17, 2025	130.72	131.22	131.22	131.52	130.36	2,042
October 16, 2025	129.46	131.92	131.92	132.12	129.3	3,592

PepsiCo, Inc. (PEP.DE) XETRA