Frankfurt - Delayed Quote
EUR
PPG Industries, Inc. (PPQ.F)
109.10
-2.30
(-2.06%)
At close: November 6 at 9:44:32 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
Nov 6, 2026
107.20
109.10
107.20
109.10
109.10
-
Nov 5, 2026
111.40
111.40
111.40
111.40
111.40
-
Nov 4, 2026
106.05
106.05
106.05
106.05
106.05
-
Nov 3, 2026
109.00
109.00
109.00
109.00
109.00
-
Nov 2, 2026
105.20
110.45
105.20
110.45
110.45
-
Oct 30, 2026
106.20
106.20
106.05
106.05
106.05
-
Oct 29, 2026
106.30
106.30
104.90
104.90
104.90
27
Oct 28, 2026
106.20
106.55
105.55
106.55
106.55
30
Oct 27, 2026
97.24
97.24
97.24
97.24
97.24
-
Oct 26, 2026
96.86
96.86
96.86
96.86
96.86
-
Oct 23, 2026
98.56
98.56
97.96
97.96
97.96
-
Oct 22, 2026
95.56
95.56
95.56
95.56
95.56
-
Oct 21, 2026
94.82
94.82
94.82
94.82
94.82
-
Oct 20, 2026
93.88
93.88
93.88
93.88
93.88
-
Oct 19, 2026
94.10
95.16
94.10
95.16
95.16
-
Oct 16, 2026
94.20
94.22
94.20
94.22
94.22
-
Oct 15, 2026
91.58
91.58
91.58
91.58
91.58
-
Oct 14, 2026
91.44
91.44
91.44
91.44
91.44
-
Oct 13, 2026
91.10
91.10
91.10
91.10
91.10
-
Oct 12, 2026
91.06
91.64
91.06
91.64
91.64
-
Oct 9, 2026
91.98
91.98
91.98
91.98
91.98
-
Oct 8, 2026
91.62
91.62
91.62
91.62
91.62
-
Oct 7, 2026
92.76
92.76
92.76
92.76
92.76
-
Oct 6, 2026
91.98
91.98
91.98
91.98
91.98
-
Oct 5, 2026
91.90
92.86
91.90
92.86
92.86
-
Oct 2, 2026
91.32
92.80
91.32
92.80
92.80
-
Oct 1, 2026
90.58
90.58
90.58
90.58
90.58
-
Sep 30, 2026
91.82
91.82
91.82
91.82
91.82
-
Sep 29, 2026
92.06
92.06
92.06
92.06
92.06
-
Sep 28, 2026
92.18
93.08
92.18
93.08
93.08
-
Sep 25, 2026
91.62
93.34
91.62
93.34
93.34
-
Sep 24, 2026
91.96
92.52
91.96
92.52
92.52
-
Sep 23, 2026
92.42
93.26
92.42
93.26
93.26
-
Sep 22, 2026
89.50
93.42
89.50
93.08
93.08
77
Sep 21, 2026
89.44
90.80
89.44
90.80
90.80
-
Sep 18, 2026
90.04
90.40
90.04
90.40
90.40
-
Sep 17, 2026
90.12
90.88
90.12
90.88
90.88
-
Sep 16, 2026
89.04
89.86
89.04
89.86
89.86
-
Sep 15, 2026
89.02
89.84
89.02
89.84
89.84
-
Sep 14, 2026
89.18
90.74
89.18
90.70
90.70
-
Sep 11, 2026
88.86
90.18
88.86
90.18
90.18
-
Sep 10, 2026
90.44
90.44
89.28
89.28
89.28
-
Sep 9, 2026
92.38
92.38
91.40
91.40
91.40
-
Sep 8, 2026
93.98
94.06
93.98
94.06
94.06
-
Sep 7, 2026
94.50
94.50
94.20
94.20
94.20
-
Sep 4, 2026
93.22
95.84
93.22
95.84
95.84
-
Sep 3, 2026
94.16
94.16
94.16
94.16
94.16
-
Sep 2, 2026
92.70
92.70
92.70
92.70
92.70
-
Sep 1, 2026
94.78
96.00
94.78
96.00
96.00
52
Aug 31, 2026
96.32
96.32
95.66
95.66
95.66
-
Aug 28, 2026
95.46
97.50
95.46
97.50
97.50
-
Aug 27, 2026
96.34
96.56
96.34
96.56
96.56
-
Aug 26, 2026
95.44
95.44
95.44
95.44
95.44
-
Aug 25, 2026
95.20
95.20
95.20
95.20
95.20
-
Aug 24, 2026
95.24
95.24
95.24
95.24
95.24
-
Aug 21, 2026
95.02
96.38
95.02
96.38
96.38
-
Aug 20, 2026
95.56
95.56
95.56
95.56
95.56
-
Aug 19, 2026
95.26
95.26
95.26
95.26
95.26
-
Aug 18, 2026
95.80
95.80
95.80
95.80
95.80
-
Aug 17, 2026
96.46
96.48
96.46
96.48
96.48
-
Aug 14, 2026
97.46
97.86
97.46
97.86
97.86
-
Aug 13, 2026
97.50
97.50
97.50
97.50
97.50
-
Aug 12, 2026
98.70
98.70
98.70
98.70
98.70
-
Aug 11, 2026
98.04
98.04
98.04
98.04
98.04
-
Aug 10, 2026
0.663262
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
101.00
101.00
99.12
99.12
99.12
-
Aug 7, 2026
99.56
99.56
99.56
99.56
98.82
-
Aug 6, 2026
101.40
101.40
101.40
101.40
100.65
-
Aug 5, 2026
100.50
100.50
100.50
100.50
99.75
-
Aug 4, 2026
97.08
101.20
97.08
101.20
100.45
-
Aug 3, 2026
95.00
95.00
95.00
95.00
94.29
-
Jul 31, 2026
95.84
95.84
95.06
95.06
94.35
-
Jul 30, 2026
95.70
95.70
95.70
95.70
94.99
-
Jul 29, 2026
98.06
98.06
98.06
98.06
97.33
-
Jul 28, 2026
102.25
102.25
102.25
102.25
101.49
-
Jul 27, 2026
100.50
100.50
100.50
100.50
99.75
-
Jul 24, 2026
97.98
101.50
97.98
101.50
100.75
-
Jul 23, 2026
100.55
100.55
100.55
100.55
99.80
-
Jul 22, 2026
99.36
99.36
99.36
99.36
98.62
-
Jul 21, 2026
99.76
99.76
99.76
99.76
99.02
-
Jul 20, 2026
100.45
100.45
100.30
100.30
99.55
-
Jul 17, 2026
101.05
101.85
101.05
101.85
101.09
-
Jul 16, 2026
98.62
98.62
98.62
98.62
97.89
-
Jul 15, 2026
98.34
98.34
98.34
98.34
97.61
-
Jul 14, 2026
97.88
97.88
97.88
97.88
97.15
-
Jul 13, 2026
100.05
100.05
98.52
98.52
97.79
-
Jul 10, 2026
99.40
101.80
99.40
101.80
101.04
-
Jul 9, 2026
98.26
98.26
98.26
98.26
97.53
-
Jul 8, 2026
103.10
103.10
98.88
98.88
98.15
-
Jul 7, 2026
106.55
106.55
106.55
106.55
105.76
-
Jul 6, 2026
107.70
107.70
107.10
107.10
106.30
-
Jul 3, 2026
107.70
107.70
107.55
107.55
106.75
-
Jul 2, 2026
105.70
105.70
105.70
105.70
104.91
-
Jul 1, 2026
106.55
106.55
106.55
106.55
105.76
-
Jun 30, 2026
104.30
104.30
104.30
104.30
103.52
-
Jun 29, 2026
106.65
106.65
105.00
105.00
104.22
-
Jun 26, 2026
105.85
107.00
105.85
107.00
106.20
-
Jun 25, 2026
104.40
104.40
104.40
104.40
103.62
-
Jun 24, 2026
101.45
101.45
101.45
101.45
100.70
-
Jun 23, 2026
101.85
101.85
101.85
101.85
101.09
-
Jun 22, 2026
101.60
103.15
101.60
103.15
102.38
-
Jun 19, 2026
101.20
105.15
101.20
105.15
104.37
20
Jun 18, 2026
100.20
105.15
100.20
102.90
102.14
80
Jun 17, 2026
101.95
101.95
101.95
101.95
101.19
-
Jun 16, 2026
103.00
103.00
103.00
103.00
102.23
-
Jun 15, 2026
101.75
104.00
101.75
104.00
103.23
-
Jun 12, 2026
100.25
100.25
100.25
100.25
99.50
-
Jun 11, 2026
96.18
96.18
96.18
96.18
95.47
-
Jun 10, 2026
98.64
98.64
98.64
98.64
97.91
-
Jun 9, 2026
95.90
99.14
95.90
99.14
98.40
-
Jun 8, 2026
96.38
97.16
96.38
97.16
96.44
-
Jun 5, 2026
94.38
97.68
94.38
97.68
96.95
-
Jun 4, 2026
93.98
95.66
93.98
95.66
94.95
-
Jun 3, 2026
95.70
95.70
94.94
94.94
94.23
-
Jun 2, 2026
93.98
96.62
93.98
96.62
95.90
-
Jun 1, 2026
95.06
95.06
95.06
95.06
94.35
-
May 29, 2026
95.02
96.18
95.02
96.18
95.47
-
May 28, 2026
95.34
96.46
95.34
96.46
95.74
-
May 27, 2026
92.24
96.30
92.24
96.30
95.58
-
May 26, 2026
91.28
93.22
91.28
93.22
92.53
-
May 25, 2026
91.30
91.30
90.58
90.58
89.91
-
May 22, 2026
90.08
91.74
90.08
91.74
91.06
-
May 21, 2026
87.72
90.76
87.72
90.76
90.09
-
May 20, 2026
85.66
88.30
85.66
88.30
87.64
-
May 19, 2026
86.86
86.86
86.12
86.12
85.48
2
May 18, 2026
85.64
88.12
85.64
88.12
87.47
-
May 15, 2026
88.80
88.80
87.58
87.58
86.93
-
May 14, 2026
88.30
88.30
88.30
88.30
87.64
-
May 13, 2026
88.66
88.66
88.66
88.66
88.00
-
May 12, 2026
89.74
89.74
89.74
89.74
89.07
-
May 11, 2026
0.636373
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
90.44
91.00
90.44
91.00
90.32
-
May 8, 2026
90.94
91.96
90.94
91.96
90.57
-
May 7, 2026
93.08
93.08
93.08
93.08
91.67
-
May 6, 2026
88.92
88.92
88.92
88.92
87.58
-
May 5, 2026
87.24
89.92
87.24
89.92
88.56
-
May 4, 2026
89.74
89.74
88.02
88.02
86.69
-
Apr 30, 2026
87.20
91.66
87.20
91.66
90.28
-
Apr 29, 2026
90.24
90.24
90.24
90.24
88.88
-
Apr 28, 2026
92.24
92.24
91.06
91.06
89.69
-
Apr 27, 2026
91.46
95.42
91.46
93.20
91.79
74
Apr 24, 2026
92.34
96.06
92.34
95.02
93.59
27
Apr 23, 2026
92.88
93.24
92.88
93.24
91.83
-
Apr 22, 2026
92.84
94.20
92.84
94.20
92.78
-
Apr 21, 2026
95.96
95.96
93.64
93.64
92.23
-
Apr 20, 2026
95.08
96.24
95.08
96.24
94.79
-
Apr 17, 2026
93.44
96.92
93.44
96.92
95.46
-
Apr 16, 2026
94.50
94.50
94.16
94.16
92.74
-
Apr 15, 2026
91.70
91.70
90.04
90.04
88.68
-
Apr 14, 2026
91.66
92.60
91.66
92.60
91.20
-
Apr 13, 2026
91.84
91.84
91.84
91.84
90.45
-
Apr 10, 2026
91.76
92.98
91.76
92.98
91.58
-
Apr 9, 2026
92.62
92.66
92.62
92.66
91.26
-
Apr 8, 2026
87.68
93.72
87.68
93.72
92.31
-
Apr 7, 2026
88.06
88.06
87.34
87.34
86.02
-
Apr 2, 2026
89.24
89.24
88.90
88.90
87.56
-
Apr 1, 2026
90.62
91.08
90.62
91.08
89.71
-
Mar 31, 2026
89.32
91.90
89.32
91.90
90.51
-
Mar 30, 2026
88.46
89.32
88.46
89.32
87.97
-
Mar 27, 2026
89.86
89.86
89.86
89.86
88.50
-
Mar 26, 2026
90.62
90.62
90.20
90.20
88.84
-
Mar 25, 2026
88.12
91.32
88.12
91.32
89.94
-
Mar 24, 2026
86.62
88.14
86.62
88.14
86.81
-
Mar 23, 2026
82.22
86.46
82.22
86.46
85.15
-
Mar 20, 2026
83.54
83.54
82.80
82.80
81.55
-
Mar 19, 2026
86.64
86.64
83.88
83.88
82.61
-
Mar 18, 2026
89.08
89.08
87.02
87.02
85.71
-
Mar 17, 2026
88.34
89.06
88.34
89.06
87.72
-
Mar 16, 2026
88.34
88.54
88.34
88.54
87.20
-
Mar 13, 2026
86.24
87.94
86.24
87.94
86.61
-
Mar 12, 2026
88.06
88.06
86.48
86.48
85.17
-
Mar 11, 2026
89.90
89.90
88.98
88.98
87.64
-
Mar 10, 2026
91.86
91.86
90.16
90.16
88.80
-
Mar 9, 2026
88.76
91.92
88.76
91.92
90.53
-
Mar 6, 2026
94.54
94.54
91.52
91.52
90.14
-
Mar 5, 2026
99.16
99.16
95.48
95.48
94.04
-
Mar 4, 2026
99.40
100.30
99.40
100.30
98.79
-
Mar 3, 2026
99.30
101.05
99.30
101.05
99.52
-
Mar 2, 2026
101.85
101.85
101.50
101.50
99.97
20
Feb 27, 2026
102.10
103.25
102.10
103.25
101.69
-
Feb 26, 2026
102.00
103.70
102.00
103.70
102.13
-
Feb 25, 2026
104.35
104.35
103.45
103.45
101.89
-
Feb 24, 2026
104.65
104.65
104.65
104.65
103.07
-
Feb 23, 2026
104.45
105.45
104.45
105.45
103.86
-
Feb 20, 2026
0.636373
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
103.25
106.55
103.25
106.55
104.94
-
Feb 19, 2026
107.55
107.55
104.60
104.60
102.32
-
Feb 18, 2026
107.20
107.70
107.20
107.70
105.35
-
Feb 17, 2026
109.60
109.60
108.80
108.80
106.43
-
Feb 16, 2026
108.90
110.15
108.90
110.15
107.75
-
Feb 13, 2026
108.60
109.80
108.60
109.80
107.41
-
Feb 12, 2026
108.75
109.80
108.75
109.80
107.41
-
Feb 11, 2026
106.65
109.15
106.65
109.15
106.77
-
Feb 10, 2026
105.05
107.50
105.05
107.50
105.16
-
Feb 9, 2026
104.90
106.20
104.90
106.20
103.89
-
Feb 6, 2026
103.40
105.85
103.40
105.85
103.54
-
Feb 5, 2026
104.70
104.75
104.70
104.75
102.47
-
Feb 4, 2026
99.30
105.60
99.30
105.60
103.30
-
Feb 3, 2026
96.70
100.05
96.70
100.05
97.87
-
Feb 2, 2026
94.62
98.04
94.62
98.04
95.90
-
Jan 30, 2026
95.08
96.12
95.08
96.12
94.03
-
Jan 29, 2026
93.18
96.42
93.18
96.42
94.32
-
Jan 28, 2026
88.06
94.16
88.06
94.16
92.11
-
Jan 27, 2026
92.80
92.80
91.24
91.24
89.25
-
Jan 26, 2026
92.60
93.80
92.60
93.80
91.76
-
Jan 23, 2026
95.04
97.98
93.76
93.76
91.72
60
Jan 22, 2026
94.36
95.78
94.36
95.78
93.69
-
Jan 21, 2026
91.08
95.02
91.08
95.02
92.95
-
Jan 20, 2026
91.40
92.14
91.40
92.14
90.13
-
Jan 19, 2026
92.02
92.02
91.92
91.92
89.92
-
Jan 16, 2026
92.96
93.68
92.96
93.68
91.64
-
Jan 15, 2026
91.24
95.80
91.24
93.52
91.48
56
Jan 14, 2026
90.18
92.06
90.18
92.06
90.05
-
Jan 13, 2026
91.32
91.32
91.04
91.04
89.06
-
Jan 12, 2026
89.66
91.58
89.66
91.58
89.59
-
Jan 9, 2026
88.42
91.20
88.42
91.20
89.21
-
Jan 8, 2026
86.68
89.54
86.68
89.54
87.59
-
Jan 7, 2026
88.36
88.36
87.86
87.86
85.95
-
Jan 6, 2026
87.66
89.52
87.66
89.52
87.57
-
Jan 5, 2026
87.44
88.56
87.44
88.56
86.63
-
Jan 2, 2026
85.22
87.94
85.22
87.94
86.02
-
Dec 30, 2025
86.48
86.48
86.24
86.24
84.36
-
Dec 29, 2025
86.60
87.66
86.60
87.66
85.75
-
Dec 23, 2025
85.72
86.34
85.72
86.34
84.46
-
Dec 22, 2025
85.74
86.94
85.74
86.94
85.05
-
Dec 19, 2025
85.60
86.62
85.60
86.62
84.73
-
Dec 18, 2025
86.34
87.06
86.34
87.06
85.16
-
Dec 17, 2025
86.54
87.46
86.54
87.46
85.56
-
Dec 16, 2025
86.04
87.34
86.04
87.34
85.44
-
Dec 15, 2025
86.52
87.30
86.52
87.30
85.40
-
Dec 12, 2025
85.76
86.96
85.76
86.96
85.07
-
Dec 11, 2025
83.58
86.50
83.58
86.50
84.62
-
Dec 10, 2025
83.50
84.88
83.50
84.88
83.03
-
Dec 9, 2025
84.24
88.58
84.24
84.68
82.84
150
Dec 8, 2025
84.70
85.46
84.70
85.46
83.60
-
Dec 5, 2025
84.40
86.04
84.40
86.04
84.17
-
Dec 4, 2025
85.08
85.08
85.08
85.08
83.23
-
Dec 3, 2025
84.26
85.72
84.26
85.72
83.85
-
Dec 2, 2025
83.94
85.50
83.94
85.50
83.64
-
Dec 1, 2025
84.46
85.34
84.46
85.34
83.48
-
Nov 28, 2025
84.34
85.24
84.34
85.24
83.38
-
Nov 27, 2025
84.14
88.10
84.14
84.14
82.31
34
Nov 26, 2025
84.20
85.40
84.20
85.40
83.54
-
Nov 25, 2025
82.26
86.20
82.26
85.38
83.52
36
Nov 24, 2025
83.76
83.76
83.24
83.24
81.43
-
Nov 21, 2025
80.76
85.04
80.76
85.04
83.19
-
Nov 20, 2025
80.44
81.64
80.44
81.64
79.86
-
Nov 19, 2025
79.82
82.94
79.82
80.74
78.98
2
Nov 18, 2025
79.80
80.86
79.80
80.86
79.10
-
Nov 17, 2025
82.32
82.32
81.68
81.68
79.90
-
Nov 14, 2025
82.32
82.56
82.32
82.56
80.76
-
Nov 13, 2025
82.38
83.34
82.38
83.34
81.52
-
Nov 12, 2025
80.94
83.18
80.94
83.18
81.37
-
Nov 11, 2025
81.06
81.84
81.06
81.84
80.06
-
Nov 10, 2025
0.636373
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
80.96
82.08
80.96
82.08
80.29
-
Nov 7, 2025
81.62
82.10
81.62
82.10
79.62
-
Nov 6, 2025
81.58
81.96
81.58
81.96
79.48
-
