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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PepsiCo, Inc. (PEP.DE) XETRA