Frankfurt - Delayed Quote
EUR
The Procter & Gamble Company (PRG.F)
146.18
+3.68
(+2.58%)
At close: October 30 at 6:38:54 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
145.12
147.52
145.12
146.18
146.18
648
Oct 29, 2026
143.68
144.16
142.44
142.50
142.50
1,004
Oct 28, 2026
141.78
141.88
141.56
141.88
141.88
231
Oct 27, 2026
143.16
143.68
142.50
142.70
142.70
195
Oct 26, 2026
143.38
143.90
142.08
142.18
142.18
917
Oct 23, 2026
0.97486067
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
146.50
146.70
143.84
143.88
143.88
1,320
Oct 22, 2026
140.58
148.48
140.52
148.02
146.93
1,618
Oct 21, 2026
141.34
141.34
140.26
140.32
139.29
3,047
Oct 20, 2026
140.90
141.34
140.86
141.08
140.04
718
Oct 19, 2026
141.02
141.30
140.50
141.08
140.04
905
Oct 16, 2026
140.18
141.64
140.08
141.02
139.98
819
Oct 15, 2026
139.90
142.04
139.90
140.20
139.17
2,789
Oct 14, 2026
136.58
140.26
136.40
140.26
139.23
1,208
Oct 13, 2026
137.76
138.00
136.26
136.52
135.52
1,512
Oct 12, 2026
134.66
137.24
134.66
137.24
136.23
909
Oct 9, 2026
133.78
135.00
133.60
134.82
133.83
760
Oct 8, 2026
132.06
134.24
131.84
134.24
133.25
536
Oct 7, 2026
131.76
133.32
131.76
133.12
132.14
680
Oct 6, 2026
130.10
132.84
130.10
132.38
131.41
965
Oct 5, 2026
129.06
130.34
128.88
130.06
129.10
1,651
Oct 2, 2026
128.06
128.68
127.72
128.20
127.26
479
Oct 1, 2026
128.52
128.94
127.60
128.94
127.99
647
Sep 30, 2026
130.74
131.28
128.50
128.50
127.56
3,200
Sep 29, 2026
131.38
131.38
130.60
130.82
129.86
857
Sep 28, 2026
128.52
130.74
128.22
130.74
129.78
462
Sep 25, 2026
128.50
128.50
127.62
128.06
127.12
693
Sep 24, 2026
128.92
130.90
128.42
128.42
127.48
1,987
Sep 23, 2026
129.60
130.02
129.26
129.26
128.31
831
Sep 22, 2026
127.14
129.04
127.10
129.04
128.09
435
Sep 21, 2026
127.98
127.98
127.18
127.74
126.80
1,414
Sep 18, 2026
128.38
128.38
127.84
127.86
126.92
526
Sep 17, 2026
128.04
128.48
127.48
128.26
127.32
550
Sep 16, 2026
127.58
127.58
126.82
126.96
126.03
844
Sep 15, 2026
126.42
127.22
125.96
126.98
126.05
780
Sep 14, 2026
125.98
127.12
125.60
126.40
125.47
4,798
Sep 11, 2026
123.30
125.00
123.30
125.00
124.08
496
Sep 10, 2026
122.82
123.08
122.46
122.54
121.64
870
Sep 9, 2026
124.90
125.24
123.28
123.28
122.37
846
Sep 8, 2026
125.02
125.52
124.78
124.78
123.86
363
Sep 7, 2026
125.62
126.32
125.44
126.08
125.15
2,094
Sep 4, 2026
126.10
126.40
126.00
126.40
125.47
281
Sep 3, 2026
127.18
127.34
126.12
126.76
125.83
693
Sep 2, 2026
126.72
127.26
126.28
127.26
126.32
285
Sep 1, 2026
125.26
127.62
124.56
127.38
126.44
2,388
Aug 31, 2026
123.52
125.14
123.22
125.14
124.22
1,082
Aug 28, 2026
123.00
123.68
123.00
123.64
122.73
583
Aug 27, 2026
124.30
124.30
122.58
123.48
122.57
457
Aug 26, 2026
124.44
125.44
124.42
124.42
123.51
893
Aug 25, 2026
125.52
125.52
124.34
124.34
123.43
696
Aug 24, 2026
124.02
125.60
124.02
125.56
124.64
2,131
Aug 21, 2026
122.24
123.82
121.96
123.82
122.91
574
Aug 20, 2026
124.00
124.00
122.26
122.48
121.58
848
Aug 19, 2026
123.72
124.28
123.20
123.46
122.55
1,338
Aug 18, 2026
123.72
124.88
123.20
124.42
123.51
1,970
Aug 17, 2026
124.96
124.96
123.32
123.62
122.71
1,987
Aug 14, 2026
124.92
125.26
124.64
125.10
124.18
1,102
Aug 13, 2026
124.90
125.62
124.90
125.16
124.24
1,535
Aug 12, 2026
125.72
125.98
124.50
125.38
124.46
2,108
Aug 11, 2026
126.28
126.68
125.02
125.52
124.60
1,219
Aug 10, 2026
126.02
126.56
125.32
126.28
125.35
1,589
Aug 7, 2026
127.26
127.74
125.62
125.92
124.99
932
Aug 6, 2026
127.58
128.42
126.88
126.88
125.95
1,056
Aug 5, 2026
128.68
128.88
126.36
126.80
125.87
1,068
Aug 4, 2026
126.58
127.24
125.00
127.24
126.30
1,059
Aug 3, 2026
125.28
127.58
125.28
125.38
124.46
2,359
Jul 31, 2026
125.58
125.58
124.00
124.86
123.94
1,498
Jul 30, 2026
127.08
127.58
123.78
124.00
123.09
1,710
Jul 29, 2026
131.38
131.90
124.34
127.38
126.44
1,110
Jul 28, 2026
131.00
134.94
131.00
133.10
132.12
1,118
Jul 27, 2026
129.60
131.10
129.22
130.78
129.82
3,848
Jul 24, 2026
0.97486067
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
128.98
129.46
128.34
128.92
127.97
447
Jul 23, 2026
130.62
131.42
128.14
128.50
126.47
837
Jul 22, 2026
130.00
131.60
129.96
130.86
128.80
806
Jul 21, 2026
130.62
130.62
128.92
130.00
127.95
633
Jul 20, 2026
131.78
131.82
130.40
130.40
128.34
1,059
Jul 17, 2026
131.82
134.50
131.30
131.30
129.23
2,260
Jul 16, 2026
128.80
131.50
128.80
131.42
129.35
2,112
Jul 15, 2026
127.34
129.22
127.34
129.22
127.18
1,465
Jul 14, 2026
129.52
130.18
127.66
127.66
125.65
420
Jul 13, 2026
130.00
130.24
128.68
130.24
128.19
1,194
Jul 10, 2026
128.22
129.80
128.22
129.28
127.24
655
Jul 9, 2026
129.82
130.48
127.84
127.84
125.82
512
Jul 8, 2026
133.32
134.20
129.98
129.98
127.93
4,028
Jul 7, 2026
130.66
134.14
130.66
132.74
130.65
1,643
Jul 6, 2026
131.52
132.28
128.90
128.90
126.87
1,995
Jul 3, 2026
131.52
132.30
129.86
131.52
129.45
532
Jul 2, 2026
129.78
132.32
129.06
132.32
130.23
1,753
Jul 1, 2026
128.44
129.94
127.90
128.50
126.47
710
Jun 30, 2026
130.40
130.68
127.62
128.30
126.28
601
Jun 29, 2026
131.20
131.20
128.90
128.90
126.87
702
Jun 26, 2026
131.02
131.84
130.64
130.64
128.58
771
Jun 25, 2026
133.20
133.78
131.48
131.48
129.41
846
Jun 24, 2026
132.06
134.84
132.06
134.54
132.42
1,617
Jun 23, 2026
129.78
132.80
129.78
132.72
130.63
1,066
Jun 22, 2026
131.98
131.98
130.00
130.66
128.60
646
Jun 19, 2026
131.18
132.28
131.18
131.48
129.41
238
Jun 18, 2026
130.70
132.42
130.70
132.10
130.02
1,195
Jun 17, 2026
131.00
131.58
130.50
130.70
128.64
1,442
Jun 16, 2026
129.76
131.54
129.50
131.42
129.35
925
Jun 15, 2026
128.98
128.98
128.00
128.50
126.47
536
Jun 12, 2026
128.36
129.28
128.36
128.94
126.91
358
Jun 11, 2026
129.32
129.50
128.54
129.28
127.24
544
Jun 10, 2026
128.92
130.00
128.18
129.54
127.50
1,578
Jun 9, 2026
125.34
128.46
125.34
128.46
126.44
491
Jun 8, 2026
126.96
127.00
125.50
126.34
124.35
2,489
Jun 5, 2026
121.58
128.32
121.28
126.94
124.94
1,884
Jun 4, 2026
120.92
122.48
120.58
120.58
118.68
365
Jun 3, 2026
120.82
122.42
120.82
121.84
119.92
1,062
Jun 2, 2026
121.06
121.06
119.66
121.00
119.09
1,440
Jun 1, 2026
123.14
123.54
120.00
120.40
118.50
1,789
May 29, 2026
125.62
126.00
122.96
122.96
121.02
1,071
May 28, 2026
127.12
127.32
124.72
125.56
123.58
1,426
May 27, 2026
122.96
127.18
122.88
127.00
125.00
2,201
May 26, 2026
124.90
124.90
123.36
123.50
121.55
674
May 25, 2026
124.52
124.52
124.42
124.42
122.46
34
May 22, 2026
123.30
124.26
123.30
124.26
122.30
527
May 21, 2026
122.78
123.18
121.24
122.60
120.67
1,577
May 20, 2026
122.46
122.82
121.50
122.82
120.88
1,731
May 19, 2026
122.02
123.12
121.38
121.38
119.47
1,671
May 18, 2026
122.28
122.86
121.52
121.86
119.94
789
May 15, 2026
122.68
123.50
121.60
122.12
120.20
1,648
May 14, 2026
121.50
123.02
121.40
123.00
121.06
445
May 13, 2026
122.42
122.88
121.32
121.36
119.45
989
May 12, 2026
121.94
124.00
121.94
123.72
121.77
637
May 11, 2026
124.54
124.62
120.70
121.26
119.35
2,024
May 8, 2026
124.42
125.04
124.32
124.98
123.01
461
May 7, 2026
126.28
126.30
124.04
125.42
123.44
994
May 6, 2026
123.48
126.00
123.20
126.00
124.01
1,249
May 5, 2026
123.12
123.52
121.98
123.52
121.57
2,044
May 4, 2026
125.82
126.00
122.92
122.92
120.98
2,278
Apr 30, 2026
125.00
125.70
124.76
125.70
123.72
1,409
Apr 29, 2026
128.10
128.10
125.10
125.10
123.13
611
Apr 28, 2026
126.62
128.78
126.62
128.38
126.36
738
Apr 27, 2026
126.12
126.88
125.46
126.46
124.47
1,544
Apr 24, 2026
0.97486067
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
123.54
128.78
123.54
127.30
125.29
1,126
Apr 23, 2026
122.20
124.74
122.00
124.74
121.70
1,500
Apr 22, 2026
121.94
122.06
121.52
121.76
118.80
778
Apr 21, 2026
123.28
123.70
121.36
121.36
118.40
760
Apr 20, 2026
125.10
125.10
122.00
122.00
119.03
2,015
Apr 17, 2026
121.98
124.94
121.30
124.94
121.90
722
Apr 16, 2026
121.96
122.24
121.28
121.50
118.54
2,395
Apr 15, 2026
122.68
122.88
120.90
121.58
118.62
1,653
Apr 14, 2026
122.26
122.60
121.64
122.58
119.60
1,538
Apr 13, 2026
124.18
124.18
121.96
122.20
119.22
601
Apr 10, 2026
125.80
125.80
124.12
124.30
121.27
718
Apr 9, 2026
123.82
125.30
123.56
125.30
122.25
549
Apr 8, 2026
123.20
124.06
122.40
124.06
121.04
427
Apr 7, 2026
123.96
123.96
121.54
121.54
118.58
412
Apr 2, 2026
125.04
125.04
123.72
124.02
121.00
2,154
Apr 1, 2026
125.22
125.44
124.02
124.52
121.49
1,715
Mar 31, 2026
126.82
127.64
124.16
124.94
121.90
1,272
Mar 30, 2026
124.04
126.78
124.04
126.58
123.50
1,612
Mar 27, 2026
123.90
124.42
123.64
124.42
121.39
3,003
Mar 26, 2026
124.12
124.94
123.92
124.56
121.53
570
Mar 25, 2026
124.12
124.40
122.84
124.40
121.37
482
Mar 24, 2026
124.82
125.08
123.70
123.86
120.84
1,843
Mar 23, 2026
124.76
126.56
123.76
124.22
121.20
3,491
Mar 20, 2026
125.38
126.18
125.00
125.00
121.96
703
Mar 19, 2026
128.02
128.28
125.76
125.76
122.70
458
Mar 18, 2026
131.30
131.88
127.98
128.04
124.92
944
Mar 17, 2026
132.20
132.86
131.44
131.44
128.24
729
Mar 16, 2026
131.98
132.52
131.32
131.74
128.53
1,136
Mar 13, 2026
131.28
132.38
131.22
132.04
128.82
911
Mar 12, 2026
132.70
132.98
130.00
130.00
126.83
1,636
Mar 11, 2026
134.18
134.84
131.34
132.38
129.16
1,532
Mar 10, 2026
133.52
135.00
132.24
134.78
131.50
1,004
Mar 9, 2026
131.90
133.86
131.28
133.86
130.60
1,225
Mar 6, 2026
132.50
133.42
131.74
131.98
128.77
920
Mar 5, 2026
136.08
136.08
133.28
133.28
130.03
1,163
Mar 4, 2026
137.84
138.02
135.90
135.90
132.59
1,056
Mar 3, 2026
139.62
140.18
137.22
137.22
133.88
1,287
Mar 2, 2026
141.50
141.96
140.66
140.80
137.37
2,962
Feb 27, 2026
138.34
141.22
134.78
141.22
137.78
1,430
Feb 26, 2026
138.98
139.20
138.20
138.32
134.95
1,400
Feb 25, 2026
139.66
140.28
137.72
139.04
135.65
3,065
Feb 24, 2026
140.18
141.10
139.46
140.48
137.06
1,864
Feb 23, 2026
135.70
139.28
135.70
139.00
135.62
2,273
Feb 20, 2026
135.18
136.26
134.36
136.26
132.94
574
Feb 19, 2026
132.42
135.82
132.42
134.86
131.58
1,957
Feb 18, 2026
134.56
134.82
132.36
132.36
129.14
806
Feb 17, 2026
135.98
136.88
134.38
134.54
131.26
633
Feb 16, 2026
135.98
136.16
135.36
136.10
132.79
1,720
Feb 13, 2026
135.80
136.52
135.02
136.10
132.79
1,425
Feb 12, 2026
135.70
137.06
134.26
137.06
133.72
766
Feb 11, 2026
133.98
135.48
133.40
135.44
132.14
3,142
Feb 10, 2026
132.42
134.30
131.92
134.30
131.03
1,983
Feb 9, 2026
134.48
134.48
131.48
131.98
128.77
1,651
Feb 6, 2026
134.32
135.02
133.36
135.02
131.73
1,772
Feb 5, 2026
133.06
134.64
132.32
134.22
130.95
1,572
Feb 4, 2026
131.36
134.02
131.36
132.86
129.62
2,048
Feb 3, 2026
129.90
132.24
129.40
131.78
128.57
3,353
Feb 2, 2026
128.04
130.34
128.00
130.34
127.17
4,033
Jan 30, 2026
125.12
127.54
125.12
127.54
124.43
3,116
Jan 29, 2026
122.30
125.54
122.30
125.26
122.21
2,095
Jan 28, 2026
123.72
124.30
122.76
123.00
120.00
2,350
Jan 27, 2026
125.98
126.26
124.00
124.50
121.47
3,740
Jan 26, 2026
126.96
126.98
125.24
125.88
122.81
1,654
Jan 23, 2026
0.9464701
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
127.58
129.00
127.56
127.82
124.71
1,954
Jan 22, 2026
125.70
128.36
122.00
128.20
124.05
2,430
Jan 21, 2026
125.02
125.78
124.00
124.00
119.98
1,912
Jan 20, 2026
123.94
124.80
122.72
124.80
120.76
3,118
Jan 19, 2026
124.20
124.80
124.00
124.56
120.53
2,914
Jan 16, 2026
124.98
124.98
123.70
124.50
120.47
2,201
Jan 15, 2026
125.32
126.32
124.66
125.06
121.01
1,700
Jan 14, 2026
123.42
125.82
123.42
125.50
121.43
1,734
Jan 13, 2026
123.14
123.58
123.02
123.52
119.52
2,319
Jan 12, 2026
121.80
123.10
121.30
122.98
119.00
1,708
Jan 9, 2026
121.56
122.02
121.32
121.96
118.01
3,181
Jan 8, 2026
118.40
121.58
118.24
121.58
117.64
3,553
Jan 7, 2026
119.66
120.36
118.00
118.34
114.51
1,409
Jan 6, 2026
119.64
120.92
119.64
119.64
115.76
787
Jan 5, 2026
121.58
121.58
119.46
119.72
115.84
5,373
Jan 2, 2026
122.66
123.04
120.58
121.16
117.24
5,511
Dec 30, 2025
122.62
122.94
122.62
122.94
118.96
426
Dec 29, 2025
122.52
123.34
122.52
122.94
118.96
2,560
Dec 23, 2025
121.02
122.04
121.00
121.60
117.66
1,619
Dec 22, 2025
123.40
123.44
121.46
121.46
117.53
3,843
Dec 19, 2025
124.22
124.36
123.00
123.06
119.07
2,628
Dec 18, 2025
125.88
125.88
124.08
124.08
120.06
3,072
Dec 17, 2025
124.90
126.00
124.56
125.98
121.90
3,307
Dec 16, 2025
123.32
124.22
122.80
123.98
119.96
1,526
Dec 15, 2025
121.98
123.46
121.70
123.46
119.46
5,040
Dec 12, 2025
120.20
121.50
120.20
121.50
117.56
1,702
Dec 11, 2025
120.18
120.68
119.54
119.78
115.90
4,622
Dec 10, 2025
120.12
120.74
119.56
119.56
115.69
2,855
Dec 9, 2025
119.38
121.20
119.00
119.92
116.04
5,942
Dec 8, 2025
123.04
123.30
118.84
118.84
114.99
4,718
Dec 5, 2025
124.34
125.04
123.44
123.44
119.44
1,391
Dec 4, 2025
126.10
126.10
124.32
124.44
120.41
3,042
Dec 3, 2025
125.44
126.28
124.60
126.28
122.19
1,884
Dec 2, 2025
126.90
127.70
122.62
125.08
121.03
6,558
Dec 1, 2025
128.02
128.50
127.30
127.66
123.52
3,674
Nov 28, 2025
128.50
128.70
127.22
127.80
123.66
1,071
Nov 27, 2025
128.16
129.20
127.82
128.76
124.59
1,088
Nov 26, 2025
128.40
128.94
127.66
127.74
123.60
2,613
Nov 25, 2025
127.76
128.64
127.42
128.38
124.22
2,861
Nov 24, 2025
131.24
131.24
127.30
127.34
123.22
1,729
Nov 21, 2025
128.42
129.78
128.02
128.90
124.72
1,217
Nov 20, 2025
127.34
128.70
126.88
128.70
124.53
993
Nov 19, 2025
126.54
127.56
126.54
127.56
123.43
1,735
Nov 18, 2025
125.50
126.90
125.48
126.64
122.54
888
Nov 17, 2025
127.14
127.72
125.08
125.88
121.80
2,314
Nov 14, 2025
126.92
128.04
126.68
127.60
123.47
757
Nov 13, 2025
128.28
128.30
127.00
127.24
123.12
1,776
Nov 12, 2025
128.36
128.36
127.44
127.44
123.31
973
Nov 11, 2025
126.26
127.76
125.66
127.76
123.62
1,141
Nov 10, 2025
128.00
128.00
124.72
125.48
121.42
1,674
Nov 7, 2025
126.32
127.70
126.32
126.56
122.46
2,779
Nov 6, 2025
126.52
127.02
125.70
126.22
122.13
1,522
Nov 5, 2025
128.58
128.74
126.92
126.94
122.83
990
Nov 4, 2025
128.50
129.28
128.22
128.28
124.12
2,169
Nov 3, 2025
130.02
130.88
128.14
128.64
124.47
1,738
Oct 31, 2025
128.52
130.80
128.48
130.80
126.56
1,641
Oct 30, 2025
128.22
129.98
128.20
129.54
125.34
945
