XETRA - Delayed Quote
EUR
PepsiCo, Inc. (PEP.DE)
123.78
+4.66
(+3.91%)
At close: October 30 at 5:35:44 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
121.78
123.86
121.70
123.78
123.78
11,306
Oct 29, 2026
120.74
121.70
119.00
119.12
119.12
4,190
Oct 28, 2026
119.02
119.26
118.58
119.04
119.04
1,871
Oct 27, 2026
121.86
121.96
120.06
120.06
120.06
3,545
Oct 26, 2026
121.94
122.90
121.10
121.20
121.20
3,505
Oct 23, 2026
123.30
123.50
120.86
120.86
120.86
4,518
Oct 22, 2026
120.42
123.12
120.42
123.12
123.12
7,786
Oct 21, 2026
118.52
120.30
118.24
120.30
120.30
5,814
Oct 20, 2026
119.38
120.40
119.32
119.56
119.56
4,508
Oct 19, 2026
116.84
118.28
116.00
118.00
118.00
4,724
Oct 16, 2026
114.78
116.68
114.50
116.68
116.68
3,104
Oct 15, 2026
116.16
118.28
115.72
116.84
116.84
14,975
Oct 14, 2026
113.88
115.50
113.68
115.50
115.50
2,667
Oct 13, 2026
114.50
115.04
112.44
113.42
113.42
4,740
Oct 12, 2026
112.66
113.52
112.46
113.16
113.16
6,187
Oct 9, 2026
114.26
114.26
111.94
112.24
112.24
7,273
Oct 8, 2026
110.74
113.60
109.90
111.58
111.58
20,763
Oct 7, 2026
111.98
113.02
110.84
110.84
110.84
18,679
Oct 6, 2026
112.36
112.98
111.68
112.54
112.54
3,673
Oct 5, 2026
112.52
112.58
111.18
111.32
111.32
8,921
Oct 2, 2026
112.00
112.38
111.18
111.34
111.34
9,762
Oct 1, 2026
112.36
112.62
111.70
112.42
112.42
6,428
Sep 30, 2026
113.74
114.00
112.18
112.48
112.48
2,184
Sep 29, 2026
112.50
112.92
111.52
112.82
112.82
3,690
Sep 28, 2026
112.62
113.12
111.64
112.46
112.46
4,865
Sep 25, 2026
112.72
112.72
111.50
112.24
112.24
4,353
Sep 24, 2026
114.74
115.52
113.36
113.36
113.36
5,060
Sep 23, 2026
114.84
115.60
114.00
114.16
114.16
3,813
Sep 22, 2026
113.60
114.36
113.00
114.20
114.20
8,218
Sep 21, 2026
113.20
113.48
111.60
112.16
112.16
12,629
Sep 18, 2026
116.64
116.64
113.32
113.62
113.62
10,245
Sep 17, 2026
117.94
117.94
115.80
116.10
116.10
12,967
Sep 16, 2026
117.50
117.74
116.92
117.24
117.24
1,731
Sep 15, 2026
118.22
118.22
116.80
117.44
117.44
5,798
Sep 14, 2026
118.42
120.42
118.10
118.10
118.10
3,184
Sep 11, 2026
117.70
118.46
117.38
117.88
117.88
1,973
Sep 10, 2026
117.98
118.98
117.52
117.62
117.62
2,395
Sep 9, 2026
118.70
119.42
117.44
117.46
117.46
7,269
Sep 8, 2026
118.08
119.50
117.90
118.82
118.82
4,087
Sep 7, 2026
119.72
119.72
118.10
119.30
119.30
4,514
Sep 4, 2026
1.3254881
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
119.46
120.32
118.50
119.10
119.10
4,639
Sep 3, 2026
121.96
122.48
119.50
120.72
119.24
6,240
Sep 2, 2026
121.02
122.08
120.44
122.08
120.58
6,125
Sep 1, 2026
121.40
122.08
120.48
120.94
119.46
2,422
Aug 31, 2026
122.16
122.16
120.50
120.72
119.24
3,936
Aug 28, 2026
120.84
121.32
120.26
121.02
119.54
993
Aug 27, 2026
122.02
122.02
119.96
120.86
119.38
5,953
Aug 26, 2026
122.50
122.64
121.40
121.98
120.48
7,539
Aug 25, 2026
124.36
124.40
122.22
122.22
120.72
3,889
Aug 24, 2026
123.76
125.00
123.16
124.34
122.82
4,232
Aug 21, 2026
121.72
122.48
121.38
122.02
120.52
2,295
Aug 20, 2026
121.84
122.48
121.00
122.48
120.98
7,073
Aug 19, 2026
121.78
122.16
120.46
121.50
120.01
2,819
Aug 18, 2026
119.68
121.48
119.60
121.08
119.60
6,324
Aug 17, 2026
121.34
121.34
119.00
119.30
117.84
5,352
Aug 14, 2026
121.78
122.06
121.22
121.78
120.29
2,740
Aug 13, 2026
120.60
121.82
120.18
121.24
119.75
4,120
Aug 12, 2026
119.92
119.92
118.50
119.40
117.94
4,199
Aug 11, 2026
119.48
119.70
118.76
118.76
117.30
5,373
Aug 10, 2026
120.38
120.48
119.12
119.66
118.19
5,807
Aug 7, 2026
120.26
120.28
118.50
119.76
118.29
4,167
Aug 6, 2026
121.00
121.76
118.92
119.60
118.13
5,733
Aug 5, 2026
121.30
121.40
119.58
119.60
118.13
10,017
Aug 4, 2026
121.42
121.52
119.32
120.32
118.84
6,009
Aug 3, 2026
121.62
122.80
120.88
121.20
119.71
6,786
Jul 31, 2026
121.90
122.20
120.50
121.44
119.95
6,482
Jul 30, 2026
125.34
125.34
121.26
121.98
120.48
3,524
Jul 29, 2026
126.00
127.40
125.16
127.08
125.52
6,709
Jul 28, 2026
123.88
127.58
122.76
125.58
124.04
25,736
Jul 27, 2026
120.00
123.06
119.56
122.88
121.37
3,802
Jul 24, 2026
118.98
119.78
118.54
119.62
118.15
844
Jul 23, 2026
119.20
119.26
117.70
118.64
117.19
8,455
Jul 22, 2026
118.64
119.42
118.20
118.56
117.11
3,736
Jul 21, 2026
118.56
118.62
117.84
118.26
116.81
6,610
Jul 20, 2026
120.44
120.44
118.74
118.74
117.28
4,484
Jul 17, 2026
122.66
123.80
121.34
121.48
119.99
11,155
Jul 16, 2026
118.72
120.82
118.46
120.82
119.34
1,244
Jul 15, 2026
119.38
119.60
118.00
119.18
117.72
7,404
Jul 14, 2026
121.68
121.84
119.20
119.26
117.80
6,287
Jul 13, 2026
121.16
122.78
120.52
121.38
119.89
3,530
Jul 10, 2026
120.50
120.74
118.80
119.56
118.09
8,140
Jul 9, 2026
125.34
126.96
117.90
120.18
118.71
13,799
Jul 8, 2026
128.00
129.18
125.30
126.70
125.15
6,832
Jul 7, 2026
126.08
130.22
126.06
128.34
126.77
3,933
Jul 6, 2026
126.42
126.42
123.94
124.18
122.66
3,995
Jul 3, 2026
126.42
127.14
125.82
125.90
124.36
1,222
Jul 2, 2026
125.20
126.26
122.80
125.40
123.86
4,668
Jul 1, 2026
119.68
123.04
118.86
122.62
121.12
12,477
Jun 30, 2026
121.38
121.94
118.96
119.42
117.96
12,044
Jun 29, 2026
124.00
124.60
122.12
122.16
120.66
6,717
Jun 26, 2026
124.02
124.56
122.86
124.34
122.82
1,586
Jun 25, 2026
125.02
125.68
123.22
123.22
121.71
5,122
Jun 24, 2026
124.56
126.52
124.20
126.34
124.79
3,404
Jun 23, 2026
125.20
125.84
124.24
124.24
122.72
3,994
Jun 22, 2026
124.12
124.50
123.76
123.96
122.44
2,863
Jun 19, 2026
124.10
124.86
124.10
124.24
122.72
368
Jun 18, 2026
123.00
123.88
122.96
123.66
122.14
1,559
Jun 17, 2026
125.76
125.76
124.00
124.56
123.03
4,048
Jun 16, 2026
126.32
127.14
125.32
126.04
124.49
1,758
Jun 15, 2026
124.10
125.26
122.90
125.26
123.72
7,789
Jun 12, 2026
124.50
125.36
123.62
123.62
122.10
5,581
Jun 11, 2026
125.38
126.10
124.76
125.80
124.26
19,954
Jun 10, 2026
123.82
125.86
123.82
125.72
124.18
3,600
Jun 9, 2026
121.56
124.24
121.42
124.24
122.72
3,209
Jun 8, 2026
122.52
122.72
120.78
121.94
120.45
11,710
Jun 5, 2026
1.3254881
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
122.56
124.38
121.02
123.94
122.42
4,176
Jun 4, 2026
123.62
125.42
122.20
123.04
120.07
4,689
Jun 3, 2026
122.50
123.58
122.02
123.22
120.25
2,438
Jun 2, 2026
122.00
122.16
120.96
121.26
118.33
3,277
Jun 1, 2026
124.70
124.70
121.88
121.88
118.94
4,095
May 29, 2026
125.82
125.82
123.30
123.30
120.32
3,378
May 28, 2026
127.98
127.98
125.58
125.66
122.63
3,230
May 27, 2026
125.56
127.78
125.02
127.72
124.64
2,203
May 26, 2026
129.02
129.78
126.40
126.74
123.68
9,107
May 25, 2026
130.18
130.18
128.56
129.76
126.63
1,432
May 22, 2026
128.20
128.90
128.14
128.70
125.59
941
May 21, 2026
128.64
129.34
127.10
127.36
124.29
1,483
May 20, 2026
129.70
129.70
128.00
129.40
126.28
1,281
May 19, 2026
128.30
130.88
128.28
130.20
127.06
1,833
May 18, 2026
128.26
128.76
127.56
127.56
124.48
2,172
May 15, 2026
128.58
129.04
127.96
128.40
125.30
1,563
May 14, 2026
127.58
128.24
127.14
127.94
124.85
987
May 13, 2026
128.86
130.20
127.62
127.62
124.54
1,543
May 12, 2026
127.96
129.16
127.00
129.00
125.89
2,117
May 11, 2026
131.06
131.38
127.40
127.40
124.32
5,886
May 8, 2026
133.62
133.62
131.76
132.06
128.87
1,285
May 7, 2026
132.98
133.32
131.80
132.50
129.30
774
May 6, 2026
131.86
133.26
130.94
132.10
128.91
3,962
May 5, 2026
132.78
132.78
131.00
131.84
128.66
2,503
May 4, 2026
135.04
135.10
132.90
133.30
130.08
3,521
Apr 30, 2026
131.92
135.50
131.92
134.48
131.23
1,479
Apr 29, 2026
133.54
133.72
131.48
132.34
129.15
1,335
Apr 28, 2026
132.54
134.34
131.92
134.24
131.00
2,801
Apr 27, 2026
132.08
133.28
131.74
132.70
129.50
657
Apr 24, 2026
132.98
133.26
132.26
132.82
129.61
1,207
Apr 23, 2026
131.32
133.18
131.32
133.14
129.93
1,620
Apr 22, 2026
132.04
133.96
131.84
133.42
130.20
1,029
Apr 21, 2026
133.66
133.66
131.04
131.24
128.07
1,347
Apr 20, 2026
134.24
134.88
133.34
133.68
130.45
2,735
Apr 17, 2026
135.12
135.42
132.80
133.56
130.34
2,231
Apr 16, 2026
131.62
135.54
129.00
134.28
131.04
7,768
Apr 15, 2026
132.42
132.64
130.06
130.32
127.17
2,212
Apr 14, 2026
132.66
132.76
130.80
131.88
128.70
2,055
Apr 13, 2026
134.04
134.80
132.58
132.58
129.38
2,315
Apr 10, 2026
134.76
134.78
133.44
134.04
130.80
1,545
Apr 9, 2026
132.42
134.20
131.96
133.78
130.55
1,317
Apr 8, 2026
133.16
133.22
129.56
131.52
128.34
4,621
Apr 7, 2026
135.68
135.68
133.40
133.40
130.18
848
Apr 2, 2026
134.50
135.40
133.10
134.52
131.27
661
Apr 1, 2026
134.32
134.32
132.22
132.76
129.56
2,770
Mar 31, 2026
137.10
137.82
134.64
135.34
132.07
7,392
Mar 30, 2026
133.24
138.18
132.98
137.56
134.24
4,404
Mar 27, 2026
130.64
132.64
130.64
132.64
129.44
989
Mar 26, 2026
131.10
132.46
130.78
131.80
128.62
5,546
Mar 25, 2026
129.94
130.68
129.44
130.60
127.45
1,979
Mar 24, 2026
129.96
131.46
129.86
130.92
127.76
1,199
Mar 23, 2026
130.10
131.82
129.24
129.52
126.39
3,222
Mar 20, 2026
132.14
132.50
131.42
131.42
128.25
966
Mar 19, 2026
133.84
134.40
133.10
133.62
130.39
1,886
Mar 18, 2026
136.04
136.14
134.38
135.02
131.76
1,516
Mar 17, 2026
137.68
137.74
136.02
136.48
133.19
1,081
Mar 16, 2026
140.02
140.12
137.92
138.18
134.84
1,701
Mar 13, 2026
139.92
140.72
138.30
139.88
136.50
2,969
Mar 12, 2026
137.70
140.16
137.70
138.94
135.59
1,275
Mar 11, 2026
138.12
138.84
136.44
138.16
134.82
1,416
Mar 10, 2026
138.88
139.38
137.32
138.76
135.41
1,156
Mar 9, 2026
135.00
138.92
134.90
138.62
135.27
2,778
Mar 6, 2026
1.273991
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
137.32
138.00
135.42
135.64
132.37
1,114
Mar 5, 2026
141.08
141.86
139.02
140.02
135.25
1,605
Mar 4, 2026
141.92
142.54
140.78
141.12
136.31
2,474
Mar 3, 2026
143.18
144.46
141.70
141.70
136.87
2,860
Mar 2, 2026
144.10
144.66
142.60
143.52
138.63
7,257
Feb 27, 2026
141.54
143.04
141.48
142.68
137.82
1,120
Feb 26, 2026
142.52
144.00
142.40
142.54
137.69
930
Feb 25, 2026
143.40
143.78
141.44
142.78
137.92
3,314
Feb 24, 2026
142.70
144.16
142.12
142.88
138.01
1,878
Feb 23, 2026
139.62
141.84
138.44
141.68
136.86
2,506
Feb 20, 2026
140.08
140.24
138.94
139.26
134.52
1,889
Feb 19, 2026
138.86
139.78
138.64
138.94
134.21
1,179
Feb 18, 2026
136.86
138.48
136.18
138.10
133.40
2,881
Feb 17, 2026
140.66
141.00
136.48
136.48
131.83
1,750
Feb 16, 2026
141.50
141.50
139.10
140.94
136.14
2,702
Feb 13, 2026
140.86
141.02
139.18
140.94
136.14
3,316
Feb 12, 2026
142.62
144.10
141.86
143.78
138.88
4,382
Feb 11, 2026
139.54
143.12
139.54
143.12
138.25
4,757
Feb 10, 2026
139.78
140.00
137.88
139.62
134.87
1,935
Feb 9, 2026
143.40
143.44
139.50
139.50
134.75
2,487
Feb 6, 2026
141.80
143.68
140.96
142.36
137.51
4,529
Feb 5, 2026
140.80
142.36
140.32
140.88
136.08
7,222
Feb 4, 2026
137.18
141.66
136.72
141.40
136.58
19,816
Feb 3, 2026
130.66
138.06
129.64
136.04
131.41
14,292
Feb 2, 2026
129.72
131.50
128.94
131.40
126.93
6,301
Jan 30, 2026
124.32
126.44
124.32
126.44
122.13
1,889
Jan 29, 2026
123.50
126.28
123.50
125.90
121.61
6,721
Jan 28, 2026
123.08
125.22
123.08
124.96
120.70
4,805
Jan 27, 2026
122.96
122.96
121.94
122.84
118.66
4,232
Jan 26, 2026
122.22
122.30
121.64
121.70
117.56
5,527
Jan 23, 2026
123.36
123.48
122.00
122.00
117.85
4,948
Jan 22, 2026
125.44
125.56
124.30
124.46
120.22
1,218
Jan 21, 2026
125.16
126.18
124.20
124.62
120.38
9,150
Jan 20, 2026
124.86
125.00
123.28
124.58
120.34
6,119
Jan 19, 2026
124.02
125.42
124.02
125.42
121.15
3,732
Jan 16, 2026
126.04
127.00
125.50
126.04
121.75
6,840
Jan 15, 2026
125.30
126.20
125.00
125.84
121.55
2,011
Jan 14, 2026
123.00
125.20
122.80
124.94
120.69
7,779
Jan 13, 2026
121.24
122.46
120.80
121.92
117.77
1,896
Jan 12, 2026
120.28
120.72
118.80
120.50
116.40
6,522
Jan 9, 2026
119.90
120.36
119.50
120.36
116.26
2,853
Jan 8, 2026
117.44
119.18
116.80
118.62
114.58
4,604
Jan 7, 2026
119.44
119.46
117.66
118.16
114.14
4,665
Jan 6, 2026
119.60
119.78
118.82
118.86
114.81
3,132
Jan 5, 2026
121.62
121.84
119.20
119.88
115.80
3,650
Jan 2, 2026
122.76
123.00
121.44
121.78
117.63
6,889
Dec 30, 2025
122.76
122.76
122.32
122.52
118.35
828
Dec 29, 2025
122.30
122.86
122.00
122.78
118.60
3,028
Dec 23, 2025
125.16
125.54
122.38
122.80
118.62
2,100
Dec 22, 2025
126.24
126.82
125.50
125.78
121.50
4,632
Dec 19, 2025
127.62
127.74
127.04
127.32
122.98
902
Dec 18, 2025
127.98
128.18
127.14
127.86
123.51
558
Dec 17, 2025
128.70
128.70
127.62
127.94
123.58
1,392
Dec 16, 2025
129.44
129.44
127.70
128.38
124.01
528
Dec 15, 2025
128.48
128.76
127.88
127.92
123.56
1,968
Dec 12, 2025
127.28
128.06
126.60
128.06
123.70
1,810
Dec 11, 2025
128.50
128.50
127.34
127.34
123.00
413
Dec 10, 2025
125.80
128.06
125.62
128.06
123.70
4,754
Dec 9, 2025
125.60
125.94
123.90
124.18
119.95
1,756
Dec 8, 2025
124.32
125.88
123.90
125.42
121.15
899
Dec 5, 2025
1.273991
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
124.72
125.20
124.24
125.10
120.84
2,617
Dec 4, 2025
127.48
128.04
125.42
126.00
120.34
12,324
Dec 3, 2025
126.96
128.88
126.96
128.34
122.57
3,811
Dec 2, 2025
128.76
129.06
126.70
127.02
121.31
1,567
Dec 1, 2025
128.78
128.82
127.46
128.72
122.93
2,849
Nov 28, 2025
128.40
128.40
127.20
127.72
121.98
2,484
Nov 27, 2025
127.70
128.40
127.70
128.40
122.63
793
Nov 26, 2025
126.26
127.56
126.12
127.52
121.79
2,802
Nov 25, 2025
126.00
127.30
125.94
126.56
120.87
1,982
Nov 24, 2025
127.28
127.82
126.04
126.72
121.02
1,798
Nov 21, 2025
126.72
129.14
126.52
128.30
122.53
1,389
Nov 20, 2025
127.52
127.56
126.28
126.90
121.19
1,136
Nov 19, 2025
127.42
128.50
127.42
127.60
121.86
811
Nov 18, 2025
127.62
128.28
127.02
127.62
121.88
3,308
Nov 17, 2025
125.36
127.00
125.36
126.84
121.14
1,925
Nov 14, 2025
124.90
125.86
124.20
124.52
118.92
2,236
Nov 13, 2025
124.36
124.86
123.86
124.62
119.02
1,522
Nov 12, 2025
125.02
125.36
124.92
125.20
119.57
1,930
Nov 11, 2025
123.42
124.56
123.18
124.36
118.77
1,266
Nov 10, 2025
122.98
123.42
122.20
122.74
117.22
1,226
Nov 7, 2025
123.06
124.36
122.60
123.78
118.21
3,109
Nov 6, 2025
124.34
124.66
123.00
123.70
118.14
1,713
Nov 5, 2025
124.32
125.38
123.66
123.72
118.16
3,244
Nov 4, 2025
124.92
125.96
124.72
124.72
119.11
2,616
Nov 3, 2025
126.60
127.60
124.72
125.16
119.53
3,792
Oct 31, 2025
126.74
127.18
126.36
127.18
121.46
1,445
Oct 30, 2025
125.90
127.78
125.50
127.54
121.81
3,234
