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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	112.34	112.66	112.66	113.3	111.98	3,027
June 19, 2025	113.16	112.4	112.4	113.98	112.4	1,404
June 18, 2025	112.54	112.14	112.14	112.9	112	3,650
June 17, 2025	113.68	113.72	113.72	114.18	113.24	1,083
June 16, 2025	113.42	113.26	113.26	113.78	112.9	6,004
June 13, 2025	114.22	113.94	113.94	115.42	113.84	11,847
June 12, 2025	113.02	113.24	113.24	113.42	111.8	4,623
June 11, 2025	115.68	113.44	113.44	115.7	113.24	8,540
June 10, 2025	114.04	114.98	114.98	114.98	113.42	2,521
June 09, 2025	114.04	113.96	113.96	114.28	113.46	2,730
June 06, 2025	114.44	114.08	114.08	114.72	113.84	7,427
June 05, 2025	115.54	114.24	112.99	116.92	113.56	7,513
June 04, 2025	116.02	115.92	115.92	116.72	115.14	4,984
June 03, 2025	114.52	115.62	115.62	115.62	114.24	2,738
June 02, 2025	115.7	113.78	113.78	116.44	112.98	10,474
May 30, 2025	116.46	116.02	116.02	117.22	116	4,618
May 29, 2025	116.14	115.18	115.18	116.54	114.98	6,529
May 28, 2025	116.34	116.4	116.4	116.9	115.96	3,748
May 27, 2025	114.72	114.98	114.98	115.12	113.78	10,137

PepsiCo, Inc. (PEP.DE) XETRA