Canada markets closed

Pernod Ricard SA (PER.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
130.95-1.35 (-1.02%)
At close: 08:06AM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024130.95130.95130.95130.95130.95-
Jul 04, 2024132.40132.40132.30132.30132.3010
Jul 03, 2024127.50127.50127.50127.50127.50-
Jul 02, 2024126.65126.65126.65126.65126.65-
Jul 01, 2024128.25128.25128.25128.25128.25-
Jun 28, 2024128.80128.80128.80128.80128.80-
Jun 27, 2024131.70131.70131.70131.70131.70-
Jun 26, 2024134.40134.40133.10133.10133.1016
Jun 25, 2024133.45133.45133.45133.45133.45-
Jun 24, 2024130.90130.90130.90130.90130.90-
Jun 21, 2024131.70131.70131.70131.70131.70-
Jun 20, 2024130.35130.35130.35130.35130.35-
Jun 19, 2024131.05131.05131.05131.05131.05-
Jun 18, 2024132.45132.45132.45132.45132.45-
Jun 17, 2024132.55132.55132.55132.55132.55-
Jun 14, 2024132.85132.85132.85132.85132.85-
Jun 13, 2024133.45133.45133.45133.45133.45-
Jun 12, 2024134.70134.70134.70134.70134.70-
Jun 11, 2024135.45135.45135.45135.45135.45-
Jun 10, 2024137.30137.30135.15135.15135.1526
Jun 07, 2024139.15139.15139.15139.15139.15-
Jun 06, 2024139.45139.45139.45139.45139.45-
Jun 05, 2024139.80139.80139.80139.80139.80-
Jun 04, 2024137.95137.95137.95137.95137.95-
Jun 03, 2024138.10138.10138.10138.10138.10-
May 31, 2024137.00137.00137.00137.00137.00-
May 30, 2024135.40135.40135.40135.40135.40-
May 29, 2024138.90138.90138.90138.90138.90-
May 28, 2024141.30141.30141.30141.30141.30-
May 27, 2024140.95140.95140.95140.95140.95-
May 24, 2024141.95141.95141.95141.95141.95-
May 23, 2024144.40144.40144.40144.40144.40-
May 22, 2024145.45145.45145.45145.45145.45-
May 21, 2024147.75147.75147.75147.75147.75-
May 20, 2024148.90148.90148.90148.90148.90-
May 17, 2024149.65149.65149.65149.65149.65-
May 16, 2024149.00149.00149.00149.00149.00-
May 15, 2024149.40149.40149.40149.40149.40-
May 14, 2024147.45147.45147.45147.45147.45-
May 13, 2024149.20149.20149.20149.20149.20-
May 10, 2024149.05149.05149.05149.05149.05-
May 09, 2024148.30148.30148.30148.30148.30-
May 08, 2024145.40145.40145.40145.40145.40-
May 07, 2024141.65141.65141.65141.65141.65-
May 06, 2024141.70141.70141.70141.70141.70-
May 03, 2024141.45141.45141.45141.45141.45-
May 02, 2024141.75141.75141.75141.75141.75-
Apr 30, 2024142.75142.75142.75142.75142.75-
Apr 29, 2024142.50143.00142.45143.00143.00125
Apr 26, 2024141.90141.90141.90141.90141.90-
Apr 25, 2024143.85143.85143.85143.85143.85-
Apr 24, 2024145.25145.25144.35144.35144.356
Apr 23, 2024144.75144.75144.75144.75144.75-
Apr 22, 2024145.35145.35145.35145.35145.35-
Apr 19, 2024141.30141.30141.30141.30141.30-
Apr 18, 2024142.45142.45142.45142.45142.45-
Apr 17, 2024139.55139.55139.55139.55139.55-
Apr 16, 2024140.00140.00139.95139.95139.9514
Apr 15, 2024141.40141.40141.40141.40141.40-
Apr 12, 2024143.45143.45143.45143.45143.45-
Apr 11, 2024143.85143.85143.85143.85143.85-
Apr 10, 2024145.05145.05145.05145.05145.05-
Apr 09, 2024142.70145.05142.70145.05145.052
Apr 08, 2024141.80141.80141.80141.80141.80-
Apr 05, 2024143.20143.20143.20143.20143.20-
Apr 04, 2024146.75146.75146.75146.75146.75-
Apr 03, 2024147.95147.95147.95147.95147.95-
Apr 02, 2024150.20150.20150.20150.20150.20-
Mar 28, 2024149.55149.55149.55149.55149.55-
Mar 27, 2024149.35149.35149.35149.35149.35-
Mar 26, 2024146.35146.35146.35146.35146.35-
Mar 25, 2024147.95147.95146.95146.95146.9545
Mar 22, 2024146.75146.75146.75146.75146.75-
Mar 21, 2024148.50148.50147.95147.95147.95150
Mar 20, 2024147.00147.25147.00147.25147.2510
Mar 19, 2024148.30148.30148.30148.30148.30-
Mar 18, 2024151.60151.60151.60151.60151.60-
Mar 15, 2024151.70151.70151.70151.70151.70-
Mar 14, 2024151.60151.60151.60151.60151.60-
Mar 13, 2024151.00151.00151.00151.00151.00-
Mar 12, 2024152.35152.35152.35152.35152.35-
Mar 11, 2024149.85149.85149.85149.85149.85-
Mar 08, 2024150.55150.55150.55150.55150.55-
Mar 07, 2024150.55150.55150.55150.55150.55-
Mar 06, 2024152.95152.95152.95152.95152.957
Mar 05, 2024154.00154.00154.00154.00154.00-
Mar 04, 2024156.20156.20156.20156.20156.20-
Mar 01, 2024155.30155.30155.30155.30155.30-
Feb 29, 2024156.90156.90156.90156.90156.90-
Feb 28, 2024159.65159.65159.65159.65159.65-
Feb 27, 2024156.75160.05156.75159.55159.55133
Feb 26, 2024157.45157.45157.45157.45157.45-
Feb 23, 2024160.60160.60160.60160.60160.60-
Feb 22, 2024159.75159.75159.75159.75159.75-
Feb 21, 2024156.50156.50156.50156.50156.50-
Feb 20, 2024157.05157.05157.05157.05157.05-
Feb 19, 2024156.75156.75156.75156.75156.75-
Feb 16, 2024159.05159.05159.05159.05159.05-
Feb 15, 2024157.70157.70157.70157.70157.70-
Feb 14, 2024155.60155.60155.60155.60155.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...