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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	130.46	128.76	128.76	131.1	128.6	4,172
October 14, 2025	128.66	129.02	129.02	130	128.48	4,262
October 13, 2025	128.92	128.14	128.14	129.46	127.18	7,769
October 10, 2025	125.5	128.66	128.66	129.68	124.88	6,399
October 09, 2025	120.24	123.58	123.58	123.58	118	29,909
October 08, 2025	121.12	120.4	120.4	121.52	119.96	1,957
October 07, 2025	119.72	121.02	121.02	121.14	119.5	9,248
October 06, 2025	121.36	120.06	120.06	121.86	118.8	3,361
October 03, 2025	122.12	121.64	121.64	122.12	121.08	1,114
October 02, 2025	121.9	121.4	121.4	122.08	121	2,848
October 01, 2025	119.3	120.78	120.78	120.84	119.28	5,104
September 30, 2025	119.58	119.48	119.48	120.06	119.14	4,436
September 29, 2025	120.12	119.52	119.52	120.3	119.14	6,528
September 26, 2025	120.02	119.76	119.76	120.52	119.76	836
September 25, 2025	121	120.68	120.68	122.58	120.26	4,279
September 24, 2025	120.24	120.24	120.24	120.82	120	3,750
September 23, 2025	119.8	119.16	119.16	119.92	118.68	6,347
September 22, 2025	120.76	119.92	119.92	121.02	119	2,914
September 19, 2025	119.9	119.76	119.76	120.56	119.5	5,128
September 18, 2025	119.76	119.92	119.92	120.24	119.14	3,387
September 17, 2025	118.2	119.66	119.66	119.88	118.2	1,886
September 16, 2025	119.56	119.06	119.06	119.6	118.62	189,536
September 15, 2025	122.62	120.3	120.3	122.78	119.94	2,247
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

PepsiCo, Inc. (PEP.DE) XETRA