The Procter & Gamble Company (PRG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:22PM 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 | 154.78 | 155.00 | 154.14 | 155.00 | 155.00 | 219 |
| May 09, 2024 | 153.06 | 153.90 | 153.06 | 153.84 | 153.84 | 83 |
| May 08, 2024 | 153.82 | 154.56 | 153.60 | 153.60 | 153.60 | 372 |
| May 07, 2024 | 152.48 | 154.00 | 152.36 | 154.00 | 154.00 | 534 |
| May 06, 2024 | 152.54 | 153.14 | 152.10 | 152.10 | 152.10 | 575 |
| May 03, 2024 | 152.60 | 152.80 | 151.12 | 152.40 | 152.40 | 681 |
| May 02, 2024 | 152.78 | 153.16 | 152.04 | 152.84 | 152.84 | 1,084 |
| Apr 30, 2024 | 151.40 | 152.14 | 150.54 | 152.14 | 152.14 | 223 |
| Apr 29, 2024 | 150.62 | 150.86 | 150.00 | 150.00 | 150.00 | 754 |
| Apr 26, 2024 | 151.10 | 151.96 | 150.68 | 150.86 | 150.86 | 529 |
| Apr 25, 2024 | 151.06 | 152.92 | 151.00 | 151.26 | 151.26 | 924 |
| Apr 24, 2024 | 150.60 | 151.64 | 149.52 | 151.46 | 151.46 | 787 |
| Apr 23, 2024 | 150.22 | 151.14 | 150.22 | 150.78 | 150.78 | 1,601 |
| Apr 22, 2024 | 149.12 | 151.18 | 148.20 | 150.70 | 150.70 | 2,430 |
| Apr 19, 2024 | 146.48 | 148.12 | 143.30 | 148.12 | 148.12 | 720 |
| Apr 18, 2024 | 145.90 | 147.94 | 145.80 | 147.94 | 147.94 | 1,242 |
| Apr 18, 2024 | 1.0065 Dividend | |||||
| Apr 17, 2024 | 146.42 | 147.10 | 146.40 | 146.56 | 145.55 | 1,803 |
| Apr 16, 2024 | 146.28 | 147.10 | 146.02 | 147.10 | 146.09 | 275 |
| Apr 15, 2024 | 146.58 | 147.16 | 145.74 | 147.16 | 146.15 | 950 |
| Apr 12, 2024 | 145.20 | 147.14 | 145.20 | 146.62 | 145.61 | 694 |
| Apr 11, 2024 | 145.90 | 146.64 | 145.60 | 146.24 | 145.24 | 792 |
| Apr 10, 2024 | 143.98 | 146.20 | 143.98 | 145.98 | 144.98 | 1,070 |
| Apr 09, 2024 | 144.12 | 144.16 | 143.20 | 143.78 | 142.79 | 1,134 |
| Apr 08, 2024 | 144.00 | 145.26 | 143.70 | 144.26 | 143.27 | 1,425 |
| Apr 05, 2024 | 143.30 | 144.14 | 143.30 | 144.04 | 143.05 | 1,055 |
| Apr 04, 2024 | 144.68 | 144.68 | 143.90 | 144.00 | 143.01 | 824 |
| Apr 03, 2024 | 148.24 | 149.22 | 144.18 | 144.18 | 143.19 | 1,018 |
| Apr 02, 2024 | 149.20 | 149.70 | 147.88 | 149.02 | 148.00 | 1,433 |
| Mar 28, 2024 | 149.72 | 150.64 | 149.72 | 150.28 | 149.25 | 422 |
| Mar 27, 2024 | 148.04 | 150.24 | 148.04 | 150.02 | 148.99 | 1,242 |
| Mar 26, 2024 | 147.22 | 148.78 | 147.22 | 148.78 | 147.76 | 541 |
| Mar 25, 2024 | 148.72 | 149.82 | 147.88 | 148.06 | 147.04 | 715 |
| Mar 22, 2024 | 148.86 | 150.00 | 148.86 | 149.70 | 148.67 | 707 |
| Mar 21, 2024 | 147.98 | 149.60 | 147.94 | 149.60 | 148.57 | 893 |
| Mar 20, 2024 | 149.28 | 149.40 | 148.00 | 148.82 | 147.80 | 952 |
| Mar 19, 2024 | 147.88 | 149.12 | 147.88 | 148.56 | 147.54 | 1,405 |
| Mar 18, 2024 | 147.76 | 149.20 | 147.72 | 148.84 | 147.82 | 958 |
| Mar 15, 2024 | 148.94 | 148.94 | 147.06 | 148.12 | 147.10 | 315 |
| Mar 14, 2024 | 147.90 | 148.98 | 147.90 | 148.00 | 146.98 | 1,110 |
| Mar 13, 2024 | 148.50 | 148.64 | 147.76 | 148.40 | 147.38 | 746 |
| Mar 12, 2024 | 148.38 | 148.62 | 147.28 | 148.24 | 147.22 | 845 |
| Mar 11, 2024 | 146.78 | 148.38 | 146.10 | 148.38 | 147.36 | 309 |
| Mar 08, 2024 | 146.24 | 147.16 | 144.48 | 145.92 | 144.92 | 1,737 |
| Mar 07, 2024 | 145.68 | 147.02 | 145.08 | 146.92 | 145.91 | 1,153 |
| Mar 06, 2024 | 146.28 | 147.14 | 145.98 | 146.24 | 145.24 | 1,325 |
| Mar 05, 2024 | 146.26 | 147.42 | 146.26 | 146.74 | 145.73 | 1,187 |
| Mar 04, 2024 | 146.76 | 146.76 | 145.60 | 146.12 | 145.12 | 1,642 |
| Mar 01, 2024 | 146.84 | 147.06 | 146.14 | 146.62 | 145.61 | 472 |
| Feb 29, 2024 | 147.18 | 147.92 | 146.50 | 147.16 | 146.15 | 481 |
| Feb 28, 2024 | 146.80 | 147.72 | 146.80 | 147.72 | 146.71 | 1,385 |
| Feb 27, 2024 | 147.98 | 147.98 | 146.80 | 146.84 | 145.83 | 689 |
| Feb 26, 2024 | 148.70 | 148.70 | 147.66 | 147.66 | 146.65 | 970 |
| Feb 23, 2024 | 147.98 | 149.18 | 147.68 | 149.18 | 148.16 | 1,061 |
| Feb 22, 2024 | 147.96 | 148.42 | 146.98 | 148.34 | 147.32 | 839 |
| Feb 21, 2024 | 146.12 | 148.20 | 146.12 | 147.58 | 146.57 | 2,045 |
| Feb 20, 2024 | 147.00 | 147.36 | 146.12 | 146.28 | 145.28 | 911 |
| Feb 19, 2024 | 146.22 | 147.50 | 145.98 | 147.46 | 146.45 | 1,894 |
| Feb 16, 2024 | 145.56 | 146.44 | 145.54 | 146.44 | 145.43 | 514 |
| Feb 15, 2024 | 145.14 | 146.08 | 144.98 | 145.80 | 144.80 | 1,325 |
| Feb 14, 2024 | 145.84 | 146.02 | 144.58 | 144.58 | 143.59 | 152 |
| Feb 13, 2024 | 145.64 | 146.78 | 145.20 | 145.52 | 144.52 | 1,337 |
| Feb 12, 2024 | 145.98 | 146.10 | 144.52 | 145.70 | 144.70 | 657 |
| Feb 09, 2024 | 147.24 | 147.74 | 145.66 | 145.66 | 144.66 | 476 |
| Feb 08, 2024 | 147.52 | 148.00 | 146.60 | 146.60 | 145.59 | 1,100 |
| Feb 07, 2024 | 147.60 | 148.24 | 147.46 | 147.78 | 146.77 | 1,545 |
| Feb 06, 2024 | 146.76 | 147.68 | 146.76 | 147.56 | 146.55 | 1,232 |
| Feb 05, 2024 | 146.60 | 148.00 | 146.40 | 148.00 | 146.98 | 2,232 |
| Feb 02, 2024 | 146.24 | 147.16 | 145.78 | 147.00 | 145.99 | 1,312 |
| Feb 01, 2024 | 145.46 | 146.32 | 145.00 | 146.24 | 145.24 | 1,584 |
| Jan 31, 2024 | 145.70 | 145.80 | 144.78 | 145.34 | 144.34 | 2,058 |
| Jan 30, 2024 | 144.28 | 145.46 | 143.72 | 145.46 | 144.46 | 1,072 |
| Jan 29, 2024 | 142.80 | 145.00 | 142.40 | 144.06 | 143.07 | 2,109 |
| Jan 26, 2024 | 143.04 | 143.70 | 142.84 | 143.68 | 142.69 | 1,340 |
| Jan 25, 2024 | 139.98 | 143.28 | 139.48 | 143.28 | 142.30 | 493 |
| Jan 24, 2024 | 141.68 | 141.68 | 140.28 | 140.28 | 139.32 | 3,386 |
| Jan 23, 2024 | 135.54 | 143.10 | 135.54 | 141.86 | 140.89 | 1,953 |
| Jan 22, 2024 | 135.48 | 135.80 | 134.32 | 135.68 | 134.75 | 779 |
| Jan 19, 2024 | 136.44 | 136.44 | 135.58 | 135.58 | 134.65 | 1,715 |
| Jan 18, 2024 | 136.68 | 137.20 | 135.54 | 136.22 | 135.28 | 1,267 |
| Jan 18, 2024 | 0.9407 Dividend | |||||
| Jan 17, 2024 | 137.68 | 138.26 | 137.08 | 138.10 | 136.22 | 961 |
| Jan 16, 2024 | 137.70 | 139.12 | 137.12 | 137.54 | 135.66 | 1,345 |
| Jan 15, 2024 | 137.30 | 138.06 | 137.20 | 137.68 | 135.80 | 1,643 |
| Jan 12, 2024 | 136.98 | 137.50 | 136.82 | 137.06 | 135.19 | 2,580 |
| Jan 11, 2024 | 136.88 | 137.22 | 136.00 | 137.20 | 135.33 | 2,151 |
| Jan 10, 2024 | 136.38 | 137.00 | 136.24 | 136.36 | 134.50 | 1,749 |
| Jan 09, 2024 | 135.38 | 136.40 | 135.38 | 136.34 | 134.48 | 2,103 |
| Jan 08, 2024 | 134.54 | 135.46 | 134.30 | 135.00 | 133.16 | 482 |
| Jan 05, 2024 | 135.86 | 136.24 | 134.10 | 134.10 | 132.27 | 975 |
| Jan 04, 2024 | 135.54 | 136.16 | 134.76 | 136.00 | 134.15 | 949 |
| Jan 03, 2024 | 135.70 | 136.52 | 135.50 | 136.00 | 134.15 | 1,118 |
| Jan 02, 2024 | 132.98 | 136.00 | 132.66 | 136.00 | 134.15 | 2,764 |
| Dec 29, 2023 | 131.42 | 131.84 | 131.40 | 131.42 | 129.63 | 107 |
| Dec 28, 2023 | 131.48 | 131.48 | 130.92 | 131.40 | 129.61 | 683 |
| Dec 27, 2023 | 132.00 | 132.12 | 131.10 | 131.38 | 129.59 | 2,457 |
| Dec 22, 2023 | 130.64 | 132.20 | 130.58 | 131.96 | 130.16 | 1,199 |
| Dec 21, 2023 | 131.50 | 131.78 | 130.54 | 131.24 | 129.45 | 1,108 |
| Dec 20, 2023 | 133.52 | 133.52 | 132.30 | 132.30 | 130.50 | 860 |
| Dec 19, 2023 | 133.68 | 133.82 | 132.82 | 133.16 | 131.34 | 1,199 |
| *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.