Frankfurt - Delayed Quote
EUR
PepsiCo, Inc. (PEP.F)
123.08
+2.36
(+1.95%)
At close: October 30 at 9:31:34 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
121.50
124.00
121.46
123.08
123.08
612
Oct 29, 2026
120.90
121.32
119.90
120.72
120.72
419
Oct 28, 2026
119.16
119.28
118.84
119.08
119.08
406
Oct 27, 2026
121.12
121.62
119.30
119.98
119.98
751
Oct 26, 2026
121.90
121.90
121.04
121.04
121.04
592
Oct 23, 2026
122.98
123.22
120.48
120.94
120.94
2,609
Oct 22, 2026
120.30
123.54
120.30
123.54
123.54
2,303
Oct 21, 2026
118.40
120.06
118.20
120.06
120.06
305
Oct 20, 2026
119.88
120.22
119.34
119.68
119.68
1,391
Oct 19, 2026
117.18
118.06
116.54
118.06
118.06
1,137
Oct 16, 2026
114.20
116.86
114.20
116.56
116.56
1,129
Oct 15, 2026
115.60
117.96
115.60
116.02
116.02
1,413
Oct 14, 2026
113.62
115.28
113.62
115.28
115.28
473
Oct 13, 2026
114.06
115.00
112.50
113.62
113.62
2,339
Oct 12, 2026
112.48
113.96
112.48
113.96
113.96
650
Oct 9, 2026
114.14
114.36
112.00
112.48
112.48
3,997
Oct 8, 2026
110.44
113.82
110.44
113.82
113.82
1,641
Oct 7, 2026
112.06
112.76
111.00
111.36
111.36
2,534
Oct 6, 2026
112.04
112.90
111.16
111.72
111.72
622
Oct 5, 2026
112.34
112.54
111.22
111.72
111.72
542
Oct 2, 2026
112.00
112.16
111.22
111.80
111.80
747
Oct 1, 2026
112.20
112.62
111.80
112.02
112.02
487
Sep 30, 2026
113.50
113.86
112.24
112.46
112.46
1,261
Sep 29, 2026
112.80
113.50
111.78
113.50
113.50
4,333
Sep 28, 2026
112.84
113.14
111.58
113.00
113.00
2,453
Sep 25, 2026
112.66
112.76
112.16
112.76
112.76
600
Sep 24, 2026
114.36
115.18
112.70
112.70
112.70
3,440
Sep 23, 2026
115.36
115.62
113.88
113.88
113.88
746
Sep 22, 2026
113.58
114.70
113.16
114.32
114.32
1,322
Sep 21, 2026
113.42
113.46
111.58
113.38
113.38
1,537
Sep 18, 2026
116.30
116.66
113.50
113.58
113.58
732
Sep 17, 2026
117.06
117.32
115.78
116.48
116.48
1,402
Sep 16, 2026
117.24
117.56
117.00
117.06
117.06
711
Sep 15, 2026
118.00
118.28
117.00
117.62
117.62
672
Sep 14, 2026
118.00
120.06
118.00
118.42
118.42
591
Sep 11, 2026
117.90
118.44
117.50
117.50
117.50
709
Sep 10, 2026
117.82
118.50
117.70
117.88
117.88
976
Sep 9, 2026
118.66
119.14
117.30
117.92
117.92
659
Sep 8, 2026
118.00
119.44
118.00
119.44
119.44
396
Sep 7, 2026
118.96
119.20
118.70
119.10
119.10
1,042
Sep 4, 2026
1.3254881
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
119.54
120.04
118.78
118.78
118.78
963
Sep 3, 2026
121.52
122.16
119.50
120.16
118.68
1,383
Sep 2, 2026
120.76
122.08
120.34
122.08
120.58
567
Sep 1, 2026
121.32
121.68
120.36
120.92
119.43
579
Aug 31, 2026
121.52
121.96
120.52
120.82
119.33
604
Aug 28, 2026
120.94
121.30
120.50
121.22
119.73
764
Aug 27, 2026
121.78
121.78
120.00
120.16
118.68
918
Aug 26, 2026
121.82
122.52
121.82
121.92
120.42
404
Aug 25, 2026
123.86
124.10
121.80
121.80
120.30
874
Aug 24, 2026
123.50
124.68
123.30
124.14
122.61
1,166
Aug 21, 2026
121.74
121.76
121.26
121.76
120.26
942
Aug 20, 2026
121.66
122.18
121.00
122.18
120.68
689
Aug 19, 2026
121.20
122.96
120.72
122.96
121.45
255
Aug 18, 2026
119.66
121.22
119.66
121.22
119.73
723
Aug 17, 2026
121.56
121.56
119.00
119.52
118.05
1,715
Aug 14, 2026
122.26
122.26
121.46
121.96
120.46
9,624
Aug 13, 2026
120.12
121.72
120.12
121.42
119.92
804
Aug 12, 2026
119.66
120.16
118.60
120.10
118.62
3,063
Aug 11, 2026
119.18
119.82
118.76
119.48
118.01
2,157
Aug 10, 2026
120.50
120.50
118.96
118.96
117.49
756
Aug 7, 2026
120.44
120.44
118.88
120.22
118.74
1,137
Aug 6, 2026
120.58
121.62
119.00
119.72
118.25
556
Aug 5, 2026
121.30
121.42
119.74
120.00
118.52
768
Aug 4, 2026
121.62
121.66
119.50
120.44
118.96
1,011
Aug 3, 2026
121.44
122.42
120.80
120.90
119.41
1,232
Jul 31, 2026
121.24
121.70
120.62
121.42
119.92
602
Jul 30, 2026
125.34
125.34
121.82
121.82
120.32
181
Jul 29, 2026
126.10
127.30
125.02
125.02
123.48
1,442
Jul 28, 2026
123.58
127.44
123.58
124.82
123.28
1,014
Jul 27, 2026
120.16
123.00
119.86
122.52
121.01
865
Jul 24, 2026
118.60
119.62
118.60
119.62
118.15
810
Jul 23, 2026
118.62
119.30
118.10
118.54
117.08
621
Jul 22, 2026
118.34
119.20
118.32
118.56
117.10
1,027
Jul 21, 2026
118.72
118.72
117.80
118.44
116.98
881
Jul 20, 2026
120.04
120.38
117.36
117.98
116.53
3,112
Jul 17, 2026
122.42
122.92
119.62
119.64
118.17
357
Jul 16, 2026
118.76
121.62
118.48
121.62
120.12
408
Jul 15, 2026
118.94
119.28
118.00
118.06
116.61
2,470
Jul 14, 2026
121.32
121.82
118.86
119.00
117.53
627
Jul 13, 2026
121.18
122.32
120.60
121.86
120.36
623
Jul 10, 2026
120.06
120.78
119.10
120.34
118.86
877
Jul 9, 2026
125.38
125.38
118.00
120.70
119.21
2,361
Jul 8, 2026
127.02
128.26
125.00
125.00
123.46
754
Jul 7, 2026
125.84
130.00
125.84
129.04
127.45
303
Jul 6, 2026
126.60
126.60
124.14
124.92
123.38
1,108
Jul 3, 2026
125.64
126.50
125.54
125.84
124.29
81
Jul 2, 2026
123.80
126.60
122.80
126.24
124.69
1,438
Jul 1, 2026
118.92
123.24
118.92
123.24
121.72
730
Jun 30, 2026
121.32
121.96
119.00
119.72
118.25
936
Jun 29, 2026
124.20
124.20
120.58
120.92
119.43
688
Jun 26, 2026
123.22
124.14
123.10
124.14
122.61
492
Jun 25, 2026
124.64
125.54
123.32
123.32
121.80
936
Jun 24, 2026
124.46
125.06
124.46
125.02
123.48
21
Jun 23, 2026
123.96
125.90
123.96
124.72
123.18
217
Jun 22, 2026
124.42
124.42
123.60
123.96
122.43
530
Jun 19, 2026
124.52
124.68
123.48
124.46
122.93
110
Jun 18, 2026
123.02
123.66
123.02
123.62
122.10
549
Jun 17, 2026
125.76
125.76
124.70
124.70
123.16
212
Jun 16, 2026
125.98
126.10
125.40
125.70
124.15
127
Jun 15, 2026
123.78
125.34
122.98
125.34
123.80
243
Jun 12, 2026
124.26
125.00
123.76
123.76
122.24
107
Jun 11, 2026
124.74
126.00
124.74
125.74
124.19
394
Jun 10, 2026
123.90
125.86
123.80
124.64
123.10
289
Jun 9, 2026
121.30
124.76
121.30
123.80
122.28
160
Jun 8, 2026
123.40
123.84
121.38
121.50
120.00
1,087
Jun 5, 2026
1.3254881
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
121.90
125.12
121.10
125.12
123.58
516
Jun 4, 2026
123.52
125.10
122.00
122.00
119.04
1,052
Jun 3, 2026
122.84
123.60
122.06
123.46
120.46
405
Jun 2, 2026
121.42
122.20
121.34
122.20
119.23
738
Jun 1, 2026
123.38
124.16
122.00
122.02
119.06
341
May 29, 2026
125.80
125.80
123.30
123.30
120.30
396
May 28, 2026
127.68
127.74
125.58
125.58
122.53
269
May 27, 2026
125.30
127.86
125.28
127.80
124.69
957
May 26, 2026
129.04
129.86
126.72
126.72
123.64
3,491
May 25, 2026
129.78
129.78
129.04
129.04
125.90
156
May 22, 2026
128.12
128.96
128.12
128.54
125.42
226
May 21, 2026
128.70
128.94
127.40
127.72
124.62
793
May 20, 2026
129.36
129.86
129.00
129.00
125.87
362
May 19, 2026
128.52
130.00
128.16
129.06
125.92
628
May 18, 2026
128.92
128.92
127.46
128.16
125.05
919
May 15, 2026
128.84
128.84
127.98
128.52
125.40
183
May 14, 2026
127.10
127.88
127.10
127.88
124.77
294
May 13, 2026
129.04
130.20
127.78
127.86
124.75
425
May 12, 2026
127.28
129.38
127.20
129.38
126.24
863
May 11, 2026
131.60
131.60
128.00
128.00
124.89
1,045
May 8, 2026
133.02
133.48
131.72
132.40
129.18
274
May 7, 2026
132.74
133.76
132.74
133.76
130.51
255
May 6, 2026
131.82
132.84
131.64
132.02
128.81
291
May 5, 2026
132.12
133.36
132.00
133.36
130.12
1,019
May 4, 2026
134.42
134.58
132.18
132.18
128.97
1,210
Apr 30, 2026
132.58
135.50
132.28
134.32
131.06
595
Apr 29, 2026
133.02
133.84
131.96
131.96
128.75
232
Apr 28, 2026
131.82
135.00
131.82
134.68
131.41
324
Apr 27, 2026
132.54
132.60
131.60
131.60
128.40
391
Apr 24, 2026
133.22
133.22
132.54
132.64
129.42
628
Apr 23, 2026
131.68
133.52
131.68
133.52
130.28
187
Apr 22, 2026
131.64
133.80
131.64
131.66
128.46
1,219
Apr 21, 2026
132.96
134.00
132.08
132.08
128.87
167
Apr 20, 2026
134.72
134.72
133.62
134.06
130.80
250
Apr 17, 2026
135.18
135.18
133.50
134.24
130.98
1,557
Apr 16, 2026
131.42
134.12
130.00
133.44
130.20
900
Apr 15, 2026
131.68
131.84
130.36
131.12
127.93
138
Apr 14, 2026
132.84
132.84
132.22
132.60
129.38
227
Apr 13, 2026
134.50
134.58
132.32
132.48
129.26
333
Apr 10, 2026
134.26
135.20
134.00
134.02
130.76
365
Apr 9, 2026
132.70
133.68
132.46
133.68
130.43
132
Apr 8, 2026
132.22
132.22
130.30
131.82
128.62
97
Apr 7, 2026
135.88
135.88
132.64
132.64
129.42
641
Apr 2, 2026
134.00
134.76
133.96
134.76
131.49
338
Apr 1, 2026
133.92
134.62
132.60
133.76
130.51
70
Mar 31, 2026
137.10
137.58
134.64
135.26
131.97
146
Mar 30, 2026
133.08
138.02
133.08
137.54
134.20
249
Mar 27, 2026
130.52
133.04
130.52
133.04
129.81
297
Mar 26, 2026
131.56
132.42
130.76
132.42
129.20
252
Mar 25, 2026
129.92
130.38
128.90
129.48
126.33
540
Mar 24, 2026
129.76
131.14
129.76
130.08
126.92
334
Mar 23, 2026
129.76
131.00
129.52
129.68
126.53
437
Mar 20, 2026
132.62
132.62
129.98
129.98
126.82
1,176
Mar 19, 2026
134.04
134.32
133.52
133.52
130.28
412
Mar 18, 2026
135.46
136.14
134.86
134.94
131.66
222
Mar 17, 2026
137.14
137.50
135.92
135.92
132.62
125
Mar 16, 2026
139.60
140.02
139.22
140.02
136.62
415
Mar 13, 2026
138.22
140.00
138.18
139.90
136.50
337
Mar 12, 2026
138.04
139.80
138.04
139.10
135.72
111
Mar 11, 2026
137.68
138.26
137.68
138.26
134.90
202
Mar 10, 2026
138.72
140.04
137.84
140.04
136.64
578
Mar 9, 2026
136.78
138.96
136.66
138.60
135.23
401
Mar 6, 2026
1.273991
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
137.02
137.32
135.20
137.32
133.98
308
Mar 5, 2026
141.32
142.10
139.90
140.36
135.56
1,135
Mar 4, 2026
141.90
142.34
140.90
141.00
136.18
208
Mar 3, 2026
143.42
144.16
142.20
142.60
137.72
554
Mar 2, 2026
144.34
144.78
143.04
143.04
138.15
2,786
Feb 27, 2026
141.26
143.46
141.26
143.46
138.56
646
Feb 26, 2026
142.64
143.08
142.00
142.00
137.15
397
Feb 25, 2026
143.24
143.72
140.80
142.48
137.61
793
Feb 24, 2026
142.62
143.90
142.12
143.08
138.19
1,312
Feb 23, 2026
139.06
141.84
138.54
141.82
136.97
796
Feb 20, 2026
140.10
140.10
139.36
139.62
134.85
226
Feb 19, 2026
138.90
139.88
138.84
139.88
135.10
654
Feb 18, 2026
136.76
139.60
136.62
139.56
134.79
392
Feb 17, 2026
140.02
140.94
136.18
136.18
131.52
1,114
Feb 16, 2026
139.66
140.68
139.62
139.68
134.90
109
Feb 13, 2026
140.88
140.98
139.68
140.94
136.12
175
Feb 12, 2026
142.34
143.18
141.72
143.18
138.29
555
Feb 11, 2026
140.06
143.18
139.98
143.16
138.27
278
Feb 10, 2026
139.40
140.46
137.74
140.46
135.66
787
Feb 9, 2026
143.26
143.48
138.94
138.94
134.19
777
Feb 6, 2026
141.86
143.88
140.88
142.74
137.86
1,507
Feb 5, 2026
140.60
142.24
140.48
141.90
137.05
1,188
Feb 4, 2026
137.28
141.64
136.96
140.16
135.37
3,748
Feb 3, 2026
130.82
138.02
129.78
137.48
132.78
5,271
Feb 2, 2026
129.70
132.72
128.80
132.72
128.18
1,647
Jan 30, 2026
124.30
128.12
124.30
128.12
123.74
958
Jan 29, 2026
123.16
125.78
123.16
124.74
120.48
496
Jan 28, 2026
123.06
124.94
122.92
123.80
119.57
749
Jan 27, 2026
122.92
123.50
121.82
123.50
119.28
304
Jan 26, 2026
121.82
122.30
121.68
122.00
117.83
1,627
Jan 23, 2026
122.88
123.46
122.18
122.18
118.00
926
Jan 22, 2026
125.50
125.50
124.04
124.04
119.80
360
Jan 21, 2026
125.54
126.02
125.02
125.02
120.75
575
Jan 20, 2026
125.62
125.64
123.34
124.72
120.46
887
Jan 19, 2026
125.18
125.30
124.44
124.78
120.51
1,620
Jan 16, 2026
126.02
127.00
125.64
125.74
121.44
497
Jan 15, 2026
124.90
125.82
124.84
125.82
121.52
1,073
Jan 14, 2026
123.36
125.52
122.58
125.52
121.23
1,816
Jan 13, 2026
121.04
121.94
120.72
121.72
117.56
714
Jan 12, 2026
120.00
120.74
118.76
120.74
116.61
1,726
Jan 9, 2026
119.48
120.50
119.42
120.50
116.38
330
Jan 8, 2026
117.30
119.62
117.30
119.62
115.53
1,394
Jan 7, 2026
118.80
119.54
117.48
117.48
113.46
1,563
Jan 6, 2026
119.30
119.84
118.74
119.28
115.20
1,443
Jan 5, 2026
121.44
121.90
119.14
119.76
115.67
946
Jan 2, 2026
122.58
122.90
121.60
122.04
117.87
449
Dec 30, 2025
122.64
122.72
122.36
122.48
118.29
244
Dec 29, 2025
122.36
123.00
121.98
122.52
118.33
807
Dec 23, 2025
125.06
125.06
122.10
122.10
117.93
860
Dec 22, 2025
126.72
126.76
125.00
125.00
120.73
834
Dec 19, 2025
127.22
127.66
126.88
127.06
122.72
552
Dec 18, 2025
127.52
128.06
127.52
127.88
123.51
758
Dec 17, 2025
128.20
128.24
128.20
128.24
123.86
34
Dec 16, 2025
129.04
129.04
128.16
128.24
123.86
465
Dec 15, 2025
128.56
128.56
127.72
128.10
123.72
93
Dec 12, 2025
127.06
127.74
127.06
127.14
122.79
1,046
Dec 11, 2025
127.82
127.94
127.38
127.46
123.10
1,450
Dec 10, 2025
125.76
128.06
125.76
127.88
123.51
1,868
Dec 9, 2025
125.46
126.50
124.04
124.16
119.92
605
Dec 8, 2025
124.52
125.40
123.98
125.40
121.11
400
Dec 5, 2025
1.273991
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
124.64
125.10
124.14
124.54
120.28
532
Dec 4, 2025
126.70
127.50
125.70
126.10
120.42
494
Dec 3, 2025
127.76
128.34
127.46
128.24
122.46
707
Dec 2, 2025
128.52
128.94
126.48
127.30
121.56
468
Dec 1, 2025
128.62
129.00
127.70
129.00
123.18
254
Nov 28, 2025
127.50
128.26
127.50
127.96
122.19
396
Nov 27, 2025
127.34
128.26
127.34
128.22
122.44
221
Nov 26, 2025
126.00
127.18
126.00
127.18
121.45
416
Nov 25, 2025
126.00
126.72
126.00
126.00
120.32
395
Nov 24, 2025
126.90
127.28
126.52
126.52
120.82
609
Nov 21, 2025
126.40
128.92
126.40
128.76
122.96
346
Nov 20, 2025
127.74
127.74
126.50
126.50
120.80
206
Nov 19, 2025
128.40
128.54
127.84
127.84
122.08
867
Nov 18, 2025
127.34
128.52
127.34
128.40
122.61
729
Nov 17, 2025
125.40
127.60
125.38
127.60
121.85
1,445
Nov 14, 2025
124.34
125.44
124.00
124.26
118.66
208
Nov 13, 2025
124.82
124.82
124.26
124.58
118.96
1,976
Nov 12, 2025
125.06
125.52
124.72
124.80
119.17
247
Nov 11, 2025
123.82
125.62
123.18
125.52
119.86
376
Nov 10, 2025
123.18
123.42
122.58
123.04
117.49
598
Nov 7, 2025
122.80
123.84
122.70
123.44
117.88
874
Nov 6, 2025
123.88
123.88
123.50
123.50
117.93
48
Nov 5, 2025
124.42
124.84
124.02
124.02
118.43
1,074
Nov 4, 2025
124.58
125.58
124.00
124.00
118.41
1,112
Nov 3, 2025
126.74
127.26
124.60
124.66
119.04
1,398
Oct 31, 2025
126.62
127.08
126.60
126.70
120.99
357
Oct 30, 2025
125.56
127.98
125.56
127.98
122.21
905
