The Procter & Gamble Company (PRG.DE) XETRA
132.24
+0.3(+0.23%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
132.24
+0.3(+0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 132.12 | 132.24 | 132.24 | 132.46 | 131.28 | 590 |
| March 12, 2026 | 132.96 | 131.94 | 131.94 | 132.96 | 131.36 | 2,513 |
| March 11, 2026 | 135 | 132.5 | 132.5 | 135 | 131.16 | 3,014 |
| March 10, 2026 | 133.18 | 134.02 | 134.02 | 134.42 | 132 | 3,382 |
| March 09, 2026 | 132.88 | 133.7 | 133.7 | 133.94 | 131.76 | 2,383 |
| March 06, 2026 | 132.5 | 132.14 | 132.14 | 133.12 | 131.44 | 3,612 |
| March 05, 2026 | 136.36 | 133.94 | 133.94 | 136.48 | 133.04 | 3,198 |
| March 04, 2026 | 137.96 | 136.3 | 136.3 | 138.26 | 135.62 | 2,726 |
| March 03, 2026 | 139.78 | 137.14 | 137.14 | 140.7 | 136.88 | 6,404 |
| March 02, 2026 | 141.02 | 140.56 | 140.56 | 142.1 | 140.4 | 7,223 |
| February 27, 2026 | 138.54 | 140.38 | 140.38 | 140.56 | 137.02 | 1,915 |
| February 26, 2026 | 138.6 | 138.3 | 138.3 | 139.18 | 138.2 | 662 |
| February 25, 2026 | 139.94 | 138.8 | 138.8 | 140 | 137.62 | 4,763 |
| February 24, 2026 | 140 | 140.48 | 140.48 | 140.74 | 139.44 | 4,623 |
| February 23, 2026 | 136.02 | 139.18 | 139.18 | 139.18 | 135.78 | 3,141 |
| February 20, 2026 | 135.26 | 135.68 | 0 | 135.68 | 134.22 | 4,192 |
| February 19, 2026 | 132.24 | 134.7 | 0 | 136.08 | 132.24 | 5,118 |
| February 18, 2026 | 134.28 | 132.5 | 0 | 134.96 | 132.5 | 2,987 |
| February 17, 2026 | 135.7 | 134.7 | 0 | 137 | 134.7 | 5,293 |
| February 16, 2026 | 136.96 | 135.54 | 0 | 136.96 | 135.12 | 2,167 |
| February 13, 2026 | 136.08 | 136.76 | 0 | 136.9 | 135.06 | 3,105 |
| February 12, 2026 | 134.96 | 137.06 | 0 | 137.06 | 134.28 | 1,361 |
| February 11, 2026 | 133.76 | 135.16 | 0 | 135.42 | 133.22 | 3,245 |
| February 10, 2026 | 132.02 | 133.08 | 0 | 133.34 | 131.72 | 2,640 |
| February 09, 2026 | 134.56 | 131.7 | 0 | 134.72 | 131.3 | 3,311 |
| February 06, 2026 | 134.92 | 134.46 | 0 | 135.24 | 133.4 | 25,568 |
| February 05, 2026 | 132.62 | 134.26 | 0 | 135.42 | 132.52 | 2,545 |
| February 04, 2026 | 131.48 | 133.78 | 0 | 133.78 | 131.3 | 5,597 |
| February 03, 2026 | 129.62 | 132.12 | 0 | 132.12 | 129.32 | 4,636 |
| February 02, 2026 | 128.74 | 129.32 | 0 | 129.56 | 127.98 | 7,091 |
| January 30, 2026 | 125.1 | 126.38 | 0 | 126.54 | 124.7 | 5,202 |
| January 29, 2026 | 122.56 | 125.52 | 0 | 125.58 | 122.56 | 3,223 |
| January 28, 2026 | 123.38 | 124 | 0 | 124.42 | 123.2 | 2,273 |
| January 27, 2026 | 125.86 | 124.28 | 0 | 126 | 124 | 5,445 |
| January 26, 2026 | 126.86 | 125.66 | 0 | 127.02 | 125.66 | 2,713 |
| January 23, 2026 | 127.6 | 127.62 | 0 | 129.08 | 127.28 | 3,428 |
| January 22, 2026 | 125.22 | 128.4 | 0 | 128.4 | 121.8 | 9,614 |
| January 21, 2026 | 124.58 | 124.66 | 0 | 125.72 | 124.36 | 2,860 |
| January 20, 2026 | 123.04 | 124.64 | 0 | 124.64 | 122.86 | 2,984 |
| January 19, 2026 | 123.24 | 124.34 | 0 | 125 | 123.24 | 3,984 |
| January 16, 2026 | 125.36 | 124.34 | 0 | 125.36 | 123.72 | 4,825 |
| January 15, 2026 | 126 | 124.76 | 0 | 126 | 124.5 | 3,068 |
| January 14, 2026 | 123.4 | 125.56 | 0 | 125.88 | 123.4 | 4,464 |
| January 13, 2026 | 123.18 | 123.5 | 0 | 123.54 | 122.92 | 5,134 |
| January 12, 2026 | 121.66 | 122.82 | 0 | 123.06 | 121.36 | 4,236 |
| January 09, 2026 | 121.5 | 122 | 0 | 122 | 121.2 | 5,951 |
| January 08, 2026 | 118.8 | 121.26 | 0 | 121.26 | 118.22 | 8,005 |
| January 07, 2026 | 120.12 | 118.22 | 0 | 120.28 | 118.22 | 4,366 |
| January 06, 2026 | 120 | 119.58 | 0 | 121.02 | 119.58 | 5,724 |
| January 05, 2026 | 121.08 | 120 | 0 | 121.48 | 119.46 | 6,599 |
| January 02, 2026 | 123.1 | 121.5 | 0 | 123.1 | 120.4 | 6,788 |
| December 30, 2025 | 122.94 | 123.06 | 0 | 123.18 | 122.68 | 1,455 |
| December 29, 2025 | 122.6 | 123.12 | 0 | 123.34 | 122.6 | 5,992 |
| December 23, 2025 | 121.54 | 122.02 | 0 | 122.02 | 120.92 | 4,878 |
| December 22, 2025 | 123.28 | 121.48 | 0 | 123.32 | 121.48 | 5,213 |
| December 19, 2025 | 124.2 | 123.02 | 0 | 124.36 | 123.02 | 5,179 |
| December 18, 2025 | 125.96 | 124.74 | 0 | 125.96 | 124.38 | 2,835 |
| December 17, 2025 | 125 | 125.94 | 0 | 126.04 | 124.66 | 8,020 |
| December 16, 2025 | 123.88 | 123.88 | 0 | 124.48 | 122.78 | 6,951 |
| December 15, 2025 | 122.1 | 123.52 | 0 | 123.52 | 121.6 | 5,443 |