XETRA - Delayed Quote
EUR
The Procter & Gamble Company (PRG.DE)
145.96
+3.52
(+2.47%)
At close: October 30 at 5:35:40 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
145.32
148.20
145.32
145.96
145.96
3,794
Oct 29, 2026
143.90
144.34
142.40
142.44
142.44
1,888
Oct 28, 2026
142.16
143.04
141.48
143.00
143.00
3,852
Oct 27, 2026
143.50
143.68
142.18
142.52
142.52
1,556
Oct 26, 2026
143.68
144.64
142.86
142.98
142.98
1,118
Oct 23, 2026
0.9750783
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
146.96
147.14
144.00
144.02
144.02
3,533
Oct 22, 2026
140.32
148.78
140.32
148.66
147.57
5,248
Oct 21, 2026
141.40
141.84
140.52
140.86
139.83
6,440
Oct 20, 2026
141.06
141.80
140.70
141.36
140.32
1,487
Oct 19, 2026
141.12
141.34
139.70
140.18
139.15
7,032
Oct 16, 2026
140.06
141.90
140.00
141.62
140.58
2,157
Oct 15, 2026
140.86
142.42
140.60
141.78
140.74
4,675
Oct 14, 2026
136.42
139.80
136.42
139.80
138.78
11,215
Oct 13, 2026
137.70
138.50
136.42
136.52
135.52
4,857
Oct 12, 2026
135.00
136.88
134.60
136.88
135.88
3,144
Oct 9, 2026
134.12
135.38
133.84
134.74
133.75
1,808
Oct 8, 2026
132.60
133.10
131.90
133.10
132.13
4,008
Oct 7, 2026
132.02
133.44
132.02
133.38
132.40
3,100
Oct 6, 2026
130.02
132.10
129.70
131.84
130.87
7,745
Oct 5, 2026
129.54
129.98
128.84
129.82
128.87
2,668
Oct 2, 2026
127.96
128.98
127.76
128.08
127.14
2,009
Oct 1, 2026
128.28
128.70
127.36
128.34
127.40
4,440
Sep 30, 2026
130.66
131.38
129.52
129.52
128.57
3,410
Sep 29, 2026
131.06
131.06
129.70
130.50
129.54
3,171
Sep 28, 2026
129.12
130.78
128.58
130.00
129.05
3,498
Sep 25, 2026
128.14
128.96
127.52
127.52
126.59
1,534
Sep 24, 2026
129.96
130.78
129.46
129.52
128.57
3,952
Sep 23, 2026
129.64
130.60
129.36
129.36
128.41
2,571
Sep 22, 2026
127.44
129.24
127.28
128.90
127.96
2,246
Sep 21, 2026
127.64
127.98
127.00
127.34
126.41
2,106
Sep 18, 2026
128.62
128.62
127.00
127.56
126.63
2,463
Sep 17, 2026
128.14
128.84
127.68
127.68
126.75
1,655
Sep 16, 2026
126.98
128.22
126.38
128.22
127.28
905
Sep 15, 2026
126.80
127.38
124.82
127.38
126.45
4,436
Sep 14, 2026
125.90
127.88
125.84
126.54
125.61
4,438
Sep 11, 2026
123.70
124.62
123.28
124.02
123.11
2,598
Sep 10, 2026
123.26
124.30
122.26
122.42
121.52
3,343
Sep 9, 2026
124.72
125.08
122.50
122.84
121.94
2,793
Sep 8, 2026
125.18
125.82
124.22
124.40
123.49
1,931
Sep 7, 2026
125.90
126.44
125.02
125.22
124.30
4,050
Sep 4, 2026
126.62
127.06
126.00
126.26
125.34
5,664
Sep 3, 2026
127.36
127.60
126.10
126.70
125.77
3,572
Sep 2, 2026
126.50
127.40
125.98
127.24
126.31
2,592
Sep 1, 2026
125.24
127.84
125.12
127.46
126.53
4,628
Aug 31, 2026
123.96
124.56
122.94
124.56
123.65
2,239
Aug 28, 2026
123.20
123.98
123.00
123.42
122.52
2,678
Aug 27, 2026
124.02
124.02
122.60
123.54
122.64
2,431
Aug 26, 2026
124.90
125.30
124.50
124.50
123.59
2,226
Aug 25, 2026
125.52
125.70
124.38
124.42
123.51
2,988
Aug 24, 2026
124.60
125.54
124.48
125.34
124.42
1,566
Aug 21, 2026
122.42
123.46
121.88
123.40
122.50
5,293
Aug 20, 2026
123.64
123.88
122.12
122.52
121.62
5,214
Aug 19, 2026
124.14
125.00
123.30
124.14
123.23
3,091
Aug 18, 2026
123.82
124.70
123.44
123.90
122.99
2,690
Aug 17, 2026
124.62
124.62
123.10
123.22
122.32
4,773
Aug 14, 2026
125.00
125.00
124.00
124.58
123.67
2,834
Aug 13, 2026
125.22
126.18
125.00
125.06
124.14
1,381
Aug 12, 2026
125.70
125.72
124.80
125.24
124.32
1,909
Aug 11, 2026
126.60
126.72
124.86
125.18
124.26
2,251
Aug 10, 2026
126.04
126.24
125.00
126.24
125.32
5,097
Aug 7, 2026
127.72
127.72
124.60
125.56
124.64
4,274
Aug 6, 2026
127.22
128.58
127.22
127.46
126.53
3,102
Aug 5, 2026
128.54
128.92
125.62
125.62
124.70
7,354
Aug 4, 2026
126.16
127.18
125.00
127.08
126.15
2,738
Aug 3, 2026
126.14
127.64
125.12
126.08
125.16
5,406
Jul 31, 2026
125.36
125.78
124.00
124.82
123.91
3,914
Jul 30, 2026
127.46
127.72
123.62
124.28
123.37
4,058
Jul 29, 2026
131.26
132.52
123.20
127.30
126.37
15,359
Jul 28, 2026
131.96
135.00
131.96
133.16
132.18
2,761
Jul 27, 2026
129.32
131.36
129.12
131.16
130.20
2,513
Jul 24, 2026
0.9750783
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
129.20
129.84
128.28
129.84
128.89
1,718
Jul 23, 2026
130.88
131.22
128.36
129.26
127.23
4,167
Jul 22, 2026
130.24
131.46
130.24
131.24
129.18
1,650
Jul 21, 2026
130.46
130.66
129.00
129.38
127.35
1,417
Jul 20, 2026
131.14
131.60
130.40
130.88
128.83
2,496
Jul 17, 2026
132.66
134.56
132.66
133.26
131.17
4,016
Jul 16, 2026
129.30
131.48
129.06
131.48
129.42
1,369
Jul 15, 2026
127.88
129.56
126.80
129.36
127.33
3,506
Jul 14, 2026
129.52
130.00
127.60
127.60
125.60
1,494
Jul 13, 2026
129.62
130.90
128.90
129.22
127.19
1,385
Jul 10, 2026
128.62
129.82
128.40
129.16
127.13
2,003
Jul 9, 2026
130.30
131.14
127.74
128.66
126.64
3,022
Jul 8, 2026
133.80
134.18
130.66
131.38
129.32
4,763
Jul 7, 2026
131.02
134.02
131.02
133.02
130.93
4,427
Jul 6, 2026
132.46
132.54
128.84
128.94
126.92
1,717
Jul 3, 2026
132.04
132.30
130.54
131.54
129.48
1,366
Jul 2, 2026
129.70
131.70
129.00
131.34
129.28
3,402
Jul 1, 2026
128.78
129.54
127.92
128.28
126.27
3,300
Jun 30, 2026
130.62
130.62
126.32
127.26
125.26
4,296
Jun 29, 2026
130.94
131.00
128.90
129.24
127.21
7,899
Jun 26, 2026
131.80
132.00
131.00
131.38
129.32
2,894
Jun 25, 2026
133.02
134.06
131.36
131.50
129.44
3,291
Jun 24, 2026
132.50
134.82
132.44
134.52
132.41
12,956
Jun 23, 2026
130.08
132.68
129.68
132.34
130.26
3,629
Jun 22, 2026
131.48
131.66
130.00
131.20
129.14
2,099
Jun 19, 2026
131.00
132.02
130.72
131.50
129.44
721
Jun 18, 2026
131.22
132.46
130.68
131.60
129.54
2,980
Jun 17, 2026
130.82
132.18
130.50
131.30
129.24
2,775
Jun 16, 2026
129.62
131.88
129.48
131.10
129.04
1,282
Jun 15, 2026
128.98
130.26
128.08
129.04
127.02
2,381
Jun 12, 2026
128.16
129.60
128.16
129.06
127.04
1,764
Jun 11, 2026
128.60
129.82
128.58
128.62
126.60
17,967
Jun 10, 2026
128.60
130.06
128.12
130.06
128.02
4,005
Jun 9, 2026
125.96
128.00
125.14
128.00
125.99
3,227
Jun 8, 2026
126.78
127.04
125.48
126.16
124.18
3,530
Jun 5, 2026
121.42
125.74
121.24
125.74
123.77
4,645
Jun 4, 2026
121.12
123.12
120.50
120.64
118.75
5,876
Jun 3, 2026
121.38
122.50
121.10
122.02
120.11
5,296
Jun 2, 2026
120.80
120.94
119.58
120.06
118.18
3,597
Jun 1, 2026
124.18
124.18
119.56
120.10
118.22
9,019
May 29, 2026
125.58
125.64
123.00
123.42
121.48
1,050
May 28, 2026
127.06
127.18
124.74
125.02
123.06
1,113
May 27, 2026
123.20
127.26
122.94
127.10
125.11
6,704
May 26, 2026
124.36
125.20
123.34
123.62
121.68
11,698
May 25, 2026
124.96
125.18
124.20
124.72
122.76
1,898
May 22, 2026
122.82
124.30
122.82
124.30
122.35
2,240
May 21, 2026
123.00
123.30
121.50
122.56
120.64
2,448
May 20, 2026
122.28
122.76
121.50
122.76
120.83
2,193
May 19, 2026
122.36
123.72
121.86
122.94
121.01
3,278
May 18, 2026
122.08
123.58
121.52
122.48
120.56
1,867
May 15, 2026
123.12
123.62
121.50
121.86
119.95
1,946
May 14, 2026
121.64
123.14
121.52
122.92
120.99
1,790
May 13, 2026
122.94
123.46
121.54
121.58
119.67
5,100
May 12, 2026
121.84
123.90
121.84
123.90
121.96
2,536
May 11, 2026
124.02
124.40
121.14
121.30
119.40
3,174
May 8, 2026
124.42
125.20
124.26
125.02
123.06
907
May 7, 2026
126.28
127.36
124.30
125.10
123.14
15,188
May 6, 2026
123.30
124.84
123.30
124.62
122.67
4,670
May 5, 2026
122.90
123.14
121.58
122.56
120.64
2,118
May 4, 2026
125.92
125.92
122.88
123.72
121.78
4,107
Apr 30, 2026
125.32
125.94
124.50
125.24
123.28
3,394
Apr 29, 2026
127.44
127.54
125.12
125.12
123.16
2,336
Apr 28, 2026
126.66
128.86
126.66
128.80
126.78
4,028
Apr 27, 2026
126.20
126.92
125.52
126.60
124.61
3,525
Apr 24, 2026
0.9750783
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
123.92
130.46
123.40
127.58
125.58
9,053
Apr 23, 2026
121.62
124.32
121.58
124.32
121.30
5,423
Apr 22, 2026
122.08
122.22
121.40
121.98
119.02
3,781
Apr 21, 2026
123.04
123.66
121.22
121.60
118.65
6,114
Apr 20, 2026
124.50
125.06
123.60
123.62
120.62
3,617
Apr 17, 2026
122.10
124.82
120.84
124.54
121.51
4,756
Apr 16, 2026
122.00
122.48
121.36
121.82
118.86
7,530
Apr 15, 2026
122.92
123.26
120.80
121.38
118.43
5,706
Apr 14, 2026
122.10
122.56
121.16
122.16
119.19
5,149
Apr 13, 2026
123.90
123.90
122.12
122.12
119.15
2,796
Apr 10, 2026
125.44
125.86
123.90
124.02
121.01
4,026
Apr 9, 2026
124.02
124.54
122.98
124.54
121.51
5,869
Apr 8, 2026
122.88
126.04
121.18
123.40
120.40
11,796
Apr 7, 2026
123.84
123.84
122.40
122.60
119.62
8,770
Apr 2, 2026
124.44
125.00
123.78
123.88
120.87
1,357
Apr 1, 2026
125.36
125.44
123.70
124.30
121.28
4,437
Mar 31, 2026
127.02
127.50
123.50
124.18
121.16
3,416
Mar 30, 2026
124.60
126.86
124.20
126.86
123.78
4,392
Mar 27, 2026
124.52
124.52
123.40
124.28
121.26
1,440
Mar 26, 2026
124.70
124.92
123.68
124.20
121.18
13,021
Mar 25, 2026
124.60
124.60
123.00
123.92
120.91
2,612
Mar 24, 2026
124.60
125.00
123.00
124.52
121.49
2,196
Mar 23, 2026
125.62
126.58
123.78
123.84
120.83
3,527
Mar 20, 2026
125.22
126.32
125.18
125.66
122.61
1,520
Mar 19, 2026
128.12
128.40
125.84
126.12
123.06
3,912
Mar 18, 2026
132.10
132.10
128.06
128.60
125.48
2,560
Mar 17, 2026
132.24
133.00
131.98
132.66
129.44
2,798
Mar 16, 2026
132.74
132.74
131.14
131.66
128.46
1,714
Mar 13, 2026
132.12
132.46
131.28
132.24
129.03
590
Mar 12, 2026
132.96
132.96
131.36
131.94
128.73
2,513
Mar 11, 2026
135.00
135.00
131.16
132.50
129.28
3,016
Mar 10, 2026
133.18
134.42
132.00
134.02
130.76
3,440
Mar 9, 2026
132.88
133.94
131.76
133.70
130.45
3,783
Mar 6, 2026
132.50
133.12
131.44
132.14
128.93
3,612
Mar 5, 2026
136.36
136.48
133.04
133.94
130.69
3,198
Mar 4, 2026
137.96
138.26
135.62
136.30
132.99
2,726
Mar 3, 2026
139.78
140.70
136.88
137.14
133.81
6,404
Mar 2, 2026
141.02
142.10
140.40
140.56
137.14
7,223
Feb 27, 2026
138.54
140.56
137.02
140.38
136.97
1,915
Feb 26, 2026
138.60
139.18
138.20
138.30
134.94
662
Feb 25, 2026
139.94
140.00
137.62
138.80
135.43
4,763
Feb 24, 2026
140.00
140.74
139.44
140.48
137.07
4,623
Feb 23, 2026
136.02
139.18
135.78
139.18
135.80
3,141
Feb 20, 2026
135.26
135.68
134.22
135.68
132.38
4,757
Feb 19, 2026
132.24
136.08
132.24
134.70
131.43
5,118
Feb 18, 2026
134.28
134.96
132.50
132.50
129.28
2,987
Feb 17, 2026
135.70
137.00
134.70
134.70
131.43
5,293
Feb 16, 2026
136.96
136.96
135.12
135.54
132.25
2,167
Feb 13, 2026
136.08
136.90
135.06
136.76
133.44
3,105
Feb 12, 2026
134.96
137.06
134.28
137.06
133.73
1,361
Feb 11, 2026
133.76
135.42
133.22
135.16
131.88
3,245
Feb 10, 2026
132.02
133.34
131.72
133.08
129.85
2,640
Feb 9, 2026
134.56
134.72
131.30
131.70
128.50
3,311
Feb 6, 2026
134.92
135.24
133.40
134.46
131.19
25,568
Feb 5, 2026
132.62
135.42
132.52
134.26
131.00
2,545
Feb 4, 2026
131.48
133.78
131.30
133.78
130.53
5,597
Feb 3, 2026
129.62
132.12
129.32
132.12
128.91
4,636
Feb 2, 2026
128.74
129.56
127.98
129.32
126.18
7,091
Jan 30, 2026
125.10
126.54
124.70
126.38
123.31
5,202
Jan 29, 2026
122.56
125.58
122.56
125.52
122.47
3,223
Jan 28, 2026
123.38
124.42
123.20
124.00
120.99
2,273
Jan 27, 2026
125.86
126.00
124.00
124.28
121.26
5,445
Jan 26, 2026
126.86
127.02
125.66
125.66
122.61
2,713
Jan 23, 2026
0.94668144
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
127.60
129.08
127.28
127.62
124.52
-
Jan 22, 2026
125.22
128.40
121.80
128.40
124.25
9,614
Jan 21, 2026
124.58
125.72
124.36
124.66
120.63
2,860
Jan 20, 2026
123.04
124.64
122.86
124.64
120.61
2,984
Jan 19, 2026
123.24
125.00
123.24
124.34
120.32
3,984
Jan 16, 2026
125.36
125.36
123.72
124.34
120.32
4,825
Jan 15, 2026
126.00
126.00
124.50
124.68
120.65
3,068
Jan 14, 2026
123.40
125.88
123.40
125.74
121.67
4,464
Jan 13, 2026
123.18
123.54
122.92
123.32
119.33
5,134
Jan 12, 2026
121.66
123.06
121.36
123.06
119.08
4,236
Jan 9, 2026
121.50
121.88
121.20
121.70
117.77
5,951
Jan 8, 2026
118.80
120.88
118.22
120.88
116.97
8,005
Jan 7, 2026
120.12
120.28
118.50
118.80
114.96
4,366
Jan 6, 2026
120.00
121.02
119.70
120.54
116.64
5,724
Jan 5, 2026
121.08
121.48
119.46
119.98
116.10
6,599
Jan 2, 2026
123.10
123.10
120.40
120.90
116.99
6,788
Dec 30, 2025
122.94
123.18
122.68
123.06
119.08
1,455
Dec 29, 2025
122.60
123.34
122.60
123.00
119.02
5,992
Dec 23, 2025
121.54
121.90
120.92
121.84
117.90
4,878
Dec 22, 2025
123.28
123.32
122.04
122.26
118.31
5,213
Dec 19, 2025
124.20
124.36
123.54
123.58
119.58
5,179
Dec 18, 2025
125.96
125.96
124.38
124.74
120.71
2,835
Dec 17, 2025
125.00
126.04
124.66
125.94
121.87
8,020
Dec 16, 2025
123.88
124.48
122.78
124.48
120.46
6,951
Dec 15, 2025
122.10
123.02
121.60
123.02
119.04
5,443
Dec 12, 2025
120.02
121.82
120.02
121.82
117.88
3,573
Dec 11, 2025
120.06
120.60
119.58
120.54
116.64
6,414
Dec 10, 2025
120.38
121.32
120.00
120.96
117.05
4,171
Dec 9, 2025
119.22
121.16
118.92
120.08
116.20
8,167
Dec 8, 2025
123.00
123.38
119.74
120.06
116.18
12,091
Dec 5, 2025
124.24
125.08
124.24
124.90
120.86
4,492
Dec 4, 2025
125.90
126.42
124.14
124.22
120.20
2,316
Dec 3, 2025
125.36
127.00
124.34
125.48
121.42
5,509
Dec 2, 2025
127.30
127.98
122.84
123.68
119.68
15,809
Dec 1, 2025
128.44
128.44
127.24
127.94
123.80
6,532
Nov 28, 2025
128.36
128.80
127.28
127.84
123.71
2,663
Nov 27, 2025
128.02
129.12
128.02
129.12
124.95
3,084
Nov 26, 2025
128.68
128.78
127.80
127.84
123.71
881
Nov 25, 2025
127.80
128.46
127.38
128.28
124.13
4,375
Nov 24, 2025
131.90
131.90
127.42
127.70
123.57
3,249
Nov 21, 2025
129.04
131.44
128.40
130.96
126.73
3,543
Nov 20, 2025
127.24
128.20
126.80
128.20
124.06
2,338
Nov 19, 2025
126.74
127.18
126.46
126.86
122.76
700
Nov 18, 2025
126.20
126.82
125.68
126.12
122.04
2,439
Nov 17, 2025
127.48
127.60
125.20
125.30
121.25
3,054
Nov 14, 2025
126.74
128.42
126.74
127.32
123.20
2,883
Nov 13, 2025
127.40
128.42
126.94
126.94
122.84
3,039
Nov 12, 2025
128.16
128.84
127.50
127.96
123.82
2,813
Nov 11, 2025
126.02
126.98
125.60
126.80
122.70
2,227
Nov 10, 2025
127.82
127.82
125.18
125.52
121.46
8,238
Nov 7, 2025
126.72
128.14
126.54
127.64
123.51
1,909
Nov 6, 2025
127.48
127.48
125.76
126.54
122.45
2,813
Nov 5, 2025
128.46
128.48
127.70
127.98
123.84
2,986
Nov 4, 2025
128.52
129.76
128.24
128.24
124.09
1,439
Nov 3, 2025
131.08
131.08
128.50
128.88
124.71
3,271
Oct 31, 2025
128.50
130.70
128.42
130.56
126.34
4,365
Oct 30, 2025
128.70
130.10
128.30
129.68
125.49
2,753
