PPG Industries Inc (PPQ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
| May 09, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| May 09, 2024 | 0.65 Dividend | |||||
| May 08, 2024 | 124.00 | 124.00 | 123.40 | 123.75 | 123.10 | - |
| May 07, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.96 | - |
| May 06, 2024 | 122.70 | 122.70 | 122.55 | 122.55 | 121.91 | - |
| May 03, 2024 | 122.95 | 123.75 | 122.80 | 122.80 | 122.15 | - |
| May 02, 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.41 | - |
| Apr 30, 2024 | 121.10 | 121.10 | 120.20 | 120.30 | 119.67 | - |
| Apr 29, 2024 | 120.70 | 121.75 | 120.40 | 121.20 | 120.56 | - |
| Apr 26, 2024 | 119.75 | 119.75 | 119.55 | 119.55 | 118.92 | - |
| Apr 25, 2024 | 120.65 | 120.65 | 119.70 | 119.70 | 119.07 | - |
| Apr 24, 2024 | 121.05 | 121.75 | 121.05 | 121.20 | 120.56 | - |
| Apr 23, 2024 | 122.15 | 122.15 | 121.05 | 121.30 | 120.66 | - |
| Apr 22, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.46 | - |
| Apr 19, 2024 | 123.25 | 123.40 | 121.85 | 121.85 | 121.21 | - |
| Apr 18, 2024 | 125.70 | 126.80 | 125.60 | 126.50 | 125.84 | - |
| Apr 17, 2024 | 124.85 | 126.00 | 124.85 | 126.00 | 125.34 | - |
| Apr 16, 2024 | 126.05 | 126.05 | 125.45 | 125.45 | 124.79 | - |
| Apr 15, 2024 | 124.95 | 126.35 | 124.95 | 126.00 | 125.34 | - |
| Apr 12, 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 126.83 | - |
| Apr 11, 2024 | 128.40 | 128.40 | 127.25 | 127.25 | 126.58 | - |
| Apr 10, 2024 | 130.10 | 130.10 | 127.80 | 127.80 | 127.13 | - |
| Apr 09, 2024 | 127.85 | 128.05 | 127.85 | 128.05 | 127.38 | - |
| Apr 08, 2024 | 127.25 | 127.40 | 127.25 | 127.40 | 126.73 | - |
| Apr 05, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 127.58 | - |
| Apr 04, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.17 | - |
| Apr 03, 2024 | 130.25 | 131.00 | 130.25 | 131.00 | 130.31 | - |
| Apr 02, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 131.85 | - |
| Mar 28, 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 133.30 | - |
| Mar 27, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| Mar 26, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| Mar 25, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.31 | - |
| Mar 22, 2024 | 132.00 | 132.00 | 131.00 | 132.00 | 131.31 | - |
| Mar 21, 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 130.31 | - |
| Mar 20, 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 129.32 | - |
| Mar 19, 2024 | 127.00 | 130.00 | 127.00 | 130.00 | 129.32 | - |
| Mar 18, 2024 | 125.00 | 128.00 | 125.00 | 127.00 | 126.33 | - |
| Mar 15, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.33 | - |
| Mar 14, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.32 | - |
| Mar 13, 2024 | 129.00 | 130.00 | 129.00 | 129.00 | 128.32 | - |
| Mar 12, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.32 | - |
| Mar 11, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.33 | - |
| Mar 08, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 128.32 | - |
| Mar 07, 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 127.33 | - |
| Mar 06, 2024 | 127.00 | 129.00 | 127.00 | 128.00 | 127.33 | - |
| Mar 05, 2024 | 127.00 | 128.00 | 127.00 | 127.00 | 126.33 | - |
| Mar 04, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.33 | - |
| Mar 01, 2024 | 131.00 | 131.00 | 130.00 | 130.00 | 129.32 | - |
| Feb 29, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.32 | - |
| Feb 28, 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 129.32 | - |
| Feb 27, 2024 | 131.00 | 131.00 | 129.00 | 129.00 | 128.32 | - |
| Feb 26, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 129.32 | - |
| Feb 23, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 130.31 | - |
| Feb 22, 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 131.31 | - |
| Feb 21, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| Feb 20, 2024 | 131.00 | 131.00 | 128.00 | 130.00 | 129.32 | - |
| Feb 19, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.31 | - |
| Feb 16, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 130.31 | - |
| Feb 15, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.32 | - |
| Feb 15, 2024 | 0.65 Dividend | |||||
| Feb 14, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.68 | - |
| Feb 13, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.67 | - |
| Feb 12, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.68 | - |
| Feb 09, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.69 | - |
| Feb 08, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 126.69 | - |
| Feb 07, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 127.68 | - |
| Feb 06, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 126.69 | - |
| Feb 05, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 126.69 | - |
| Feb 02, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 127.68 | - |
| Feb 01, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 127.68 | - |
| Jan 31, 2024 | 132.00 | 132.00 | 131.00 | 131.00 | 129.66 | - |
| Jan 30, 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 130.65 | - |
| Jan 29, 2024 | 131.00 | 132.00 | 131.00 | 132.00 | 130.65 | - |
| Jan 26, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.66 | - |
| Jan 25, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 127.68 | - |
| Jan 24, 2024 | 131.00 | 131.00 | 128.00 | 128.00 | 126.69 | - |
| Jan 23, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.67 | - |
| Jan 22, 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 128.67 | 50 |
| Jan 19, 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 127.68 | - |
| Jan 18, 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 131.63 | - |
| Jan 17, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 129.66 | - |
| Jan 16, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.65 | - |
| Jan 15, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.65 | - |
| Jan 12, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 130.65 | - |
| Jan 11, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 132.62 | - |
| Jan 10, 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 132.62 | - |
| Jan 09, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 131.63 | - |
| Jan 08, 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 131.63 | - |
| Jan 05, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 130.65 | - |
| Jan 04, 2024 | 133.00 | 133.00 | 132.00 | 132.00 | 130.65 | - |
| Jan 03, 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 131.63 | - |
| Jan 02, 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 132.62 | - |
| Dec 29, 2023 | 135.00 | 136.00 | 135.00 | 136.00 | 134.60 | - |
| Dec 28, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 133.61 | - |
| Dec 27, 2023 | 135.00 | 135.00 | 134.00 | 134.00 | 132.62 | - |
| Dec 22, 2023 | 133.00 | 134.00 | 133.00 | 134.00 | 132.62 | - |
| Dec 21, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 132.62 | - |
| Dec 20, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 134.60 | - |
| Dec 19, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 133.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.