Canada markets close in 1 hour 56 minutes

The Procter & Gamble Company (PRG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
152.48-0.52 (-0.34%)
As of 05:04PM CEST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 2024153.48154.28152.48152.48152.48506
Jun 04, 2024150.52153.00150.52153.00153.002,024
Jun 03, 2024151.72152.22151.00151.00151.00460
May 31, 2024148.70150.66148.70150.26150.261,486
May 30, 2024147.56149.96147.56149.96149.96307
May 29, 2024149.38150.26149.30149.82149.82777
May 28, 2024151.74151.96149.22149.22149.221,257
May 27, 2024152.48152.64151.82152.64152.64790
May 24, 2024153.00153.18152.56152.56152.56610
May 23, 2024154.00154.86153.00153.00153.002,114
May 22, 2024155.28155.28154.52154.84154.842,045
May 21, 2024153.00154.86153.00154.86154.86752
May 20, 2024153.80154.38153.80154.32154.32456
May 17, 2024154.12155.20153.78154.06154.06567
May 16, 2024152.72154.32152.72154.32154.322,202
May 15, 2024152.76153.62152.72153.34153.34501
May 14, 2024153.48153.96151.60152.52152.52969
May 13, 2024154.42155.18153.56153.56153.56776
May 10, 2024154.78155.00154.14155.00155.00219
May 09, 2024153.06153.90153.06153.84153.8483
May 08, 2024153.82154.56153.60153.60153.60372
May 07, 2024152.48154.00152.36154.00154.00534
May 06, 2024152.54153.14152.10152.10152.10575
May 03, 2024152.60152.80151.12152.40152.40681
May 02, 2024152.78153.16152.04152.84152.841,084
Apr 30, 2024151.40152.14150.54152.14152.14223
Apr 29, 2024150.62150.86150.00150.00150.00754
Apr 26, 2024151.10151.96150.68150.86150.86529
Apr 25, 2024151.06152.92151.00151.26151.26924
Apr 24, 2024150.60151.64149.52151.46151.46787
Apr 23, 2024150.22151.14150.22150.78150.781,601
Apr 22, 2024149.12151.18148.20150.70150.702,430
Apr 19, 2024146.48148.12143.30148.12148.12720
Apr 18, 2024145.90147.94145.80147.94147.941,242
Apr 18, 20241.0065 Dividend
Apr 17, 2024146.42147.10146.40146.56145.551,803
Apr 16, 2024146.28147.10146.02147.10146.09275
Apr 15, 2024146.58147.16145.74147.16146.15950
Apr 12, 2024145.20147.14145.20146.62145.61694
Apr 11, 2024145.90146.64145.60146.24145.24792
Apr 10, 2024143.98146.20143.98145.98144.981,070
Apr 09, 2024144.12144.16143.20143.78142.791,134
Apr 08, 2024144.00145.26143.70144.26143.271,425
Apr 05, 2024143.30144.14143.30144.04143.051,055
Apr 04, 2024144.68144.68143.90144.00143.01824
Apr 03, 2024148.24149.22144.18144.18143.191,018
Apr 02, 2024149.20149.70147.88149.02148.001,433
Mar 28, 2024149.72150.64149.72150.28149.25422
Mar 27, 2024148.04150.24148.04150.02148.991,242
Mar 26, 2024147.22148.78147.22148.78147.76541
Mar 25, 2024148.72149.82147.88148.06147.04715
Mar 22, 2024148.86150.00148.86149.70148.67707
Mar 21, 2024147.98149.60147.94149.60148.57893
Mar 20, 2024149.28149.40148.00148.82147.80952
Mar 19, 2024147.88149.12147.88148.56147.541,405
Mar 18, 2024147.76149.20147.72148.84147.82958
Mar 15, 2024148.94148.94147.06148.12147.10315
Mar 14, 2024147.90148.98147.90148.00146.981,110
Mar 13, 2024148.50148.64147.76148.40147.38746
Mar 12, 2024148.38148.62147.28148.24147.22845
Mar 11, 2024146.78148.38146.10148.38147.36309
Mar 08, 2024146.24147.16144.48145.92144.921,737
Mar 07, 2024145.68147.02145.08146.92145.911,153
Mar 06, 2024146.28147.14145.98146.24145.241,325
Mar 05, 2024146.26147.42146.26146.74145.731,187
Mar 04, 2024146.76146.76145.60146.12145.121,642
Mar 01, 2024146.84147.06146.14146.62145.61472
Feb 29, 2024147.18147.92146.50147.16146.15481
Feb 28, 2024146.80147.72146.80147.72146.711,385
Feb 27, 2024147.98147.98146.80146.84145.83689
Feb 26, 2024148.70148.70147.66147.66146.65970
Feb 23, 2024147.98149.18147.68149.18148.161,061
Feb 22, 2024147.96148.42146.98148.34147.32839
Feb 21, 2024146.12148.20146.12147.58146.572,045
Feb 20, 2024147.00147.36146.12146.28145.28911
Feb 19, 2024146.22147.50145.98147.46146.451,894
Feb 16, 2024145.56146.44145.54146.44145.43514
Feb 15, 2024145.14146.08144.98145.80144.801,325
Feb 14, 2024145.84146.02144.58144.58143.59152
Feb 13, 2024145.64146.78145.20145.52144.521,337
Feb 12, 2024145.98146.10144.52145.70144.70657
Feb 09, 2024147.24147.74145.66145.66144.66476
Feb 08, 2024147.52148.00146.60146.60145.591,100
Feb 07, 2024147.60148.24147.46147.78146.771,545
Feb 06, 2024146.76147.68146.76147.56146.551,232
Feb 05, 2024146.60148.00146.40148.00146.982,232
Feb 02, 2024146.24147.16145.78147.00145.991,312
Feb 01, 2024145.46146.32145.00146.24145.241,584
Jan 31, 2024145.70145.80144.78145.34144.342,058
Jan 30, 2024144.28145.46143.72145.46144.461,072
Jan 29, 2024142.80145.00142.40144.06143.072,109
Jan 26, 2024143.04143.70142.84143.68142.691,340
Jan 25, 2024139.98143.28139.48143.28142.30493
Jan 24, 2024141.68141.68140.28140.28139.323,386
Jan 23, 2024135.54143.10135.54141.86140.891,953
Jan 22, 2024135.48135.80134.32135.68134.75779
Jan 19, 2024136.44136.44135.58135.58134.651,715
Jan 18, 2024136.68137.20135.54136.22135.281,267
Jan 18, 20240.9407 Dividend
Jan 17, 2024137.68138.26137.08138.10136.22961
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...