OTC Markets OTCPK - Delayed Quote USD
Pernod Ricard SA (PDRDF)
As of October 31 at 4:00 PM EDT. Market Open.
Currency in USD 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 31, 2024 | 133.13 | 133.13 | 133.13 | 122.27 | 122.27 | 100 |
| Oct 30, 2024 | 129.60 | 129.60 | 128.83 | 129.50 | 129.50 | 2,400 |
| Oct 29, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| Oct 28, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | 200 |
| Oct 25, 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | 100 |
| Oct 24, 2024 | 134.65 | 134.65 | 133.13 | 133.13 | 133.13 | 1,500 |
| Oct 23, 2024 | 134.46 | 134.46 | 134.32 | 134.32 | 134.32 | 300 |
| Oct 22, 2024 | 133.13 | 134.90 | 133.13 | 134.90 | 134.90 | 400 |
| Oct 21, 2024 | 140.96 | 140.99 | 135.57 | 136.45 | 136.45 | 100 |
| Oct 18, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | 100 |
| Oct 17, 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 1,500 |
| Oct 16, 2024 | 130.00 | 139.25 | 130.00 | 132.65 | 132.65 | 2,900 |
| Oct 15, 2024 | 137.87 | 137.87 | 134.99 | 134.99 | 134.99 | 200 |
| Oct 14, 2024 | 133.01 | 142.85 | 133.01 | 135.49 | 135.49 | 300 |
| Oct 11, 2024 | 133.70 | 142.40 | 133.70 | 142.40 | 142.40 | 100 |
| Oct 10, 2024 | 143.10 | 143.10 | 135.49 | 135.49 | 135.49 | 200 |
| Oct 9, 2024 | 135.49 | 143.10 | 135.49 | 143.10 | 143.10 | 100 |
| Oct 8, 2024 | 140.85 | 140.85 | 137.09 | 138.94 | 138.94 | 200 |
| Oct 7, 2024 | 143.51 | 146.08 | 143.51 | 145.00 | 145.00 | 1,200 |
| Oct 4, 2024 | 145.00 | 145.00 | 139.55 | 139.55 | 139.55 | 100 |
| Oct 3, 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | - |
| Oct 2, 2024 | 145.09 | 145.28 | 145.01 | 145.01 | 145.01 | 3,100 |
| Oct 1, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 200 |
| Sep 30, 2024 | 155.10 | 155.10 | 150.33 | 150.33 | 150.33 | 300 |
| Sep 27, 2024 | 160.25 | 160.25 | 155.57 | 160.25 | 160.25 | 100 |
| Sep 26, 2024 | 150.00 | 150.00 | 148.03 | 148.03 | 148.03 | 3,400 |
| Sep 25, 2024 | 145.50 | 145.50 | 141.75 | 141.75 | 141.75 | 700 |
| Sep 24, 2024 | 143.45 | 147.48 | 141.00 | 141.00 | 141.00 | 200 |
| Sep 23, 2024 | 138.51 | 146.35 | 136.56 | 141.45 | 141.45 | 700 |
| Sep 20, 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | 100 |
| Sep 19, 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 600 |
| Sep 18, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| Sep 17, 2024 | 140.68 | 143.30 | 136.65 | 136.65 | 136.65 | 6,300 |
| Sep 16, 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
| Sep 13, 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
| Sep 12, 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | - |
| Sep 11, 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | 300 |
| Sep 10, 2024 | 136.79 | 136.79 | 136.79 | 136.79 | 136.79 | 100 |
| Sep 9, 2024 | 135.49 | 137.49 | 135.49 | 137.49 | 137.49 | 200 |
| Sep 6, 2024 | 136.36 | 136.36 | 136.36 | 136.36 | 136.36 | 100 |
| Sep 5, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| Sep 4, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | 100 |
| Sep 3, 2024 | 147.55 | 147.55 | 145.74 | 145.74 | 145.74 | 100 |
| Aug 30, 2024 | 137.86 | 146.80 | 137.86 | 146.80 | 146.80 | 100 |
| Aug 29, 2024 | 145.00 | 145.32 | 142.09 | 142.09 | 142.09 | 200 |
| Aug 28, 2024 | 138.26 | 142.50 | 138.26 | 142.50 | 142.50 | 2,300 |
| Aug 27, 2024 | 142.50 | 142.50 | 140.90 | 140.90 | 140.90 | 100 |
| Aug 26, 2024 | 142.00 | 145.80 | 142.00 | 145.80 | 145.80 | 100 |
| Aug 23, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 100 |
| Aug 22, 2024 | 137.87 | 139.15 | 137.87 | 139.15 | 139.15 | 100 |
| Aug 21, 2024 | 136.81 | 137.29 | 134.62 | 134.62 | 134.62 | 100 |
| Aug 20, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 100 |
| Aug 19, 2024 | 140.00 | 141.25 | 134.30 | 134.30 | 134.30 | 4,800 |
| Aug 16, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
| Aug 15, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 400 |
| Aug 14, 2024 | 134.39 | 137.40 | 134.39 | 137.40 | 137.40 | 200 |
| Aug 13, 2024 | 130.00 | 132.02 | 130.00 | 132.02 | 132.02 | 2,100 |
| Aug 12, 2024 | 130.74 | 130.74 | 130.49 | 130.49 | 130.49 | 100 |
| Aug 9, 2024 | 133.13 | 133.13 | 131.60 | 131.60 | 131.60 | 100 |
| Aug 8, 2024 | 133.40 | 133.40 | 130.49 | 130.49 | 130.49 | 300 |
| Aug 7, 2024 | 133.69 | 133.69 | 132.00 | 132.22 | 132.22 | 700 |
| Aug 6, 2024 | 130.08 | 131.13 | 130.08 | 131.13 | 131.13 | 100 |
| Aug 5, 2024 | 130.50 | 133.75 | 130.50 | 130.50 | 130.50 | 2,000 |
| Aug 2, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 300 |
| Aug 1, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| Jul 31, 2024 | 134.00 | 134.30 | 134.00 | 134.30 | 134.30 | 700 |
| Jul 30, 2024 | 133.19 | 133.40 | 131.58 | 133.40 | 133.40 | 5,100 |
| Jul 29, 2024 | 135.00 | 135.64 | 133.05 | 133.05 | 133.05 | 1,500 |
| Jul 26, 2024 | 136.33 | 143.55 | 136.33 | 139.01 | 139.01 | 1,700 |
| Jul 25, 2024 | 136.50 | 139.18 | 136.25 | 139.18 | 139.18 | 300 |
| Jul 24, 2024 | 140.20 | 140.20 | 135.35 | 135.35 | 135.35 | 100 |
| Jul 23, 2024 | 137.17 | 137.17 | 135.29 | 135.29 | 135.29 | 700 |
| Jul 22, 2024 | 137.00 | 139.03 | 137.00 | 139.03 | 139.03 | 200 |
| Jul 19, 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| Jul 18, 2024 | 139.10 | 140.47 | 135.29 | 138.34 | 138.34 | 1,300 |
| Jul 17, 2024 | 2.56 Dividend | |||||
| Jul 17, 2024 | 138.34 | 138.67 | 138.34 | 138.51 | 138.51 | 400 |
| Jul 16, 2024 | 137.50 | 137.63 | 135.96 | 137.63 | 135.07 | 1,200 |
| Jul 15, 2024 | 139.00 | 140.01 | 139.00 | 139.00 | 136.41 | 500 |
| Jul 12, 2024 | 141.55 | 141.55 | 137.65 | 140.00 | 137.39 | 200 |
| Jul 11, 2024 | 141.02 | 145.35 | 141.02 | 145.35 | 142.64 | 1,400 |
| Jul 10, 2024 | 139.35 | 139.35 | 137.05 | 138.54 | 135.96 | 100 |
| Jul 9, 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 135.65 | 100 |
| Jul 8, 2024 | 139.75 | 140.04 | 138.21 | 138.21 | 135.64 | 1,400 |
| Jul 5, 2024 | 146.40 | 146.40 | 138.65 | 138.65 | 136.07 | 800 |
| Jul 3, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 132.29 | - |
| Jul 2, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 132.29 | 100 |
| Jul 1, 2024 | 138.28 | 138.28 | 135.04 | 137.55 | 134.99 | 200 |
| Jun 28, 2024 | 137.00 | 137.00 | 135.00 | 135.62 | 133.10 | 38,700 |
| Jun 27, 2024 | 138.40 | 140.71 | 134.99 | 134.99 | 132.48 | 1,700 |
| Jun 26, 2024 | 136.95 | 140.00 | 136.95 | 140.00 | 137.39 | 2,000 |
| Jun 25, 2024 | 140.75 | 143.07 | 140.75 | 143.07 | 140.41 | 700 |
| Jun 24, 2024 | 139.98 | 144.00 | 139.70 | 139.85 | 137.25 | 3,100 |
| Jun 21, 2024 | 141.00 | 141.00 | 137.35 | 137.35 | 134.79 | 100 |
| Jun 20, 2024 | 140.50 | 142.00 | 140.50 | 142.00 | 139.36 | 6,100 |
| Jun 18, 2024 | 139.88 | 139.88 | 137.15 | 137.15 | 134.60 | 3,500 |
| Jun 17, 2024 | 138.23 | 143.14 | 137.44 | 137.44 | 134.88 | 300 |
| Jun 14, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 136.90 | 100 |
| Jun 13, 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 138.98 | 300 |
| Jun 12, 2024 | 142.00 | 144.72 | 141.25 | 141.25 | 138.62 | 800 |
| Jun 11, 2024 | 141.38 | 141.38 | 139.63 | 139.63 | 137.03 | 1,000 |
| Jun 10, 2024 | 149.00 | 149.00 | 142.72 | 142.72 | 140.06 | 200 |
| Jun 7, 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 146.08 | 100 |
| Jun 6, 2024 | 149.12 | 149.12 | 149.07 | 149.07 | 146.30 | 100 |
| Jun 5, 2024 | 152.08 | 152.08 | 149.78 | 149.78 | 146.99 | 1,200 |
| Jun 4, 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 148.11 | 40,100 |
| Jun 3, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 142.30 | - |
| May 31, 2024 | 144.95 | 145.00 | 144.95 | 145.00 | 142.30 | 600 |
| May 30, 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 146.45 | 100 |
| May 29, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 146.32 | - |
| May 28, 2024 | 156.85 | 156.85 | 149.10 | 149.10 | 146.32 | 200 |
| May 24, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 147.26 | 800 |
| May 23, 2024 | 155.25 | 155.25 | 151.25 | 151.25 | 148.43 | 4,000 |
| May 22, 2024 | 155.14 | 155.84 | 155.14 | 155.71 | 152.81 | 1,300 |
| May 21, 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 158.84 | 1,600 |
| May 20, 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 158.84 | 100 |
| May 17, 2024 | 161.89 | 161.89 | 161.89 | 161.89 | 158.88 | - |
| May 16, 2024 | 162.55 | 162.62 | 161.89 | 161.89 | 158.88 | 41,900 |
| May 15, 2024 | 161.03 | 162.69 | 158.07 | 162.55 | 159.52 | 600 |
| May 14, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 156.04 | 100 |
| May 13, 2024 | 159.15 | 159.15 | 156.35 | 156.35 | 153.44 | 100 |
| May 10, 2024 | 160.35 | 160.63 | 159.60 | 159.60 | 156.63 | 700 |
| May 9, 2024 | 160.00 | 160.00 | 155.60 | 155.60 | 152.70 | 100 |
| May 8, 2024 | 158.50 | 160.05 | 158.50 | 159.49 | 156.52 | 100 |
| May 7, 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 147.75 | - |
| May 6, 2024 | 153.03 | 153.03 | 150.55 | 150.55 | 147.75 | 100 |
| May 3, 2024 | 153.66 | 154.17 | 150.65 | 150.65 | 147.85 | 100 |
| May 2, 2024 | 151.98 | 152.99 | 147.76 | 150.59 | 147.79 | 4,000 |
| May 1, 2024 | 147.75 | 152.99 | 146.60 | 146.60 | 143.87 | 300 |
| Apr 30, 2024 | 151.86 | 153.50 | 150.22 | 153.50 | 150.64 | 200 |
| Apr 29, 2024 | 151.94 | 153.00 | 149.00 | 149.00 | 146.23 | 100 |
| Apr 26, 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 144.12 | 100 |
| Apr 25, 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 151.35 | 100 |
| Apr 24, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 157.76 | 100 |
| Apr 23, 2024 | 160.10 | 160.10 | 149.75 | 149.75 | 146.96 | 100 |
| Apr 22, 2024 | 148.55 | 154.48 | 148.55 | 151.70 | 148.88 | 200 |
| Apr 19, 2024 | 153.32 | 153.37 | 152.60 | 152.60 | 149.76 | 500 |
| Apr 18, 2024 | 152.50 | 153.99 | 152.49 | 152.49 | 149.65 | 300 |
| Apr 17, 2024 | 151.76 | 151.76 | 150.50 | 150.50 | 147.70 | 500 |
| Apr 16, 2024 | 150.75 | 150.75 | 145.81 | 145.81 | 143.10 | 500 |
| Apr 15, 2024 | 150.45 | 150.45 | 147.93 | 147.93 | 145.18 | 200 |
| Apr 12, 2024 | 151.00 | 151.00 | 149.47 | 149.47 | 146.69 | 300 |
| Apr 11, 2024 | 154.45 | 154.45 | 153.71 | 154.13 | 151.26 | 500 |
| Apr 10, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 153.59 | - |
| Apr 9, 2024 | 157.65 | 157.65 | 156.50 | 156.50 | 153.59 | 200 |
| Apr 8, 2024 | 154.70 | 158.90 | 153.96 | 154.21 | 151.34 | 15,400 |
| Apr 5, 2024 | 154.21 | 154.21 | 153.65 | 154.00 | 151.13 | 100 |
| Apr 4, 2024 | 157.57 | 157.57 | 156.65 | 156.65 | 153.73 | 800 |
| Apr 3, 2024 | 157.78 | 158.98 | 157.11 | 157.35 | 154.42 | 200 |
| Apr 2, 2024 | 158.00 | 159.66 | 158.00 | 159.66 | 156.69 | 100 |
| Apr 1, 2024 | 157.40 | 161.19 | 157.40 | 157.40 | 154.47 | 500 |
| Mar 28, 2024 | 162.10 | 162.10 | 161.25 | 161.25 | 158.25 | 200 |
| Mar 27, 2024 | 161.00 | 161.00 | 160.50 | 160.50 | 157.51 | 3,500 |
| Mar 26, 2024 | 159.55 | 161.00 | 159.55 | 161.00 | 158.00 | 8,000 |
| Mar 25, 2024 | 156.57 | 159.46 | 156.57 | 158.00 | 155.06 | 2,500 |
| Mar 22, 2024 | 155.89 | 155.89 | 155.14 | 155.14 | 152.25 | 900 |
| Mar 21, 2024 | 161.00 | 161.50 | 159.86 | 161.00 | 158.00 | 300 |
| Mar 20, 2024 | 161.90 | 162.65 | 154.75 | 162.65 | 159.62 | 2,700 |
| Mar 19, 2024 | 161.85 | 161.85 | 159.47 | 159.47 | 156.50 | 600 |
| Mar 18, 2024 | 163.00 | 163.00 | 160.92 | 161.40 | 158.40 | 100 |
| Mar 15, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 159.97 | 100 |
| Mar 14, 2024 | 165.00 | 165.50 | 165.00 | 165.50 | 162.42 | 600 |
| Mar 13, 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 162.20 | 100 |
| Mar 12, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 163.89 | 100 |
| Mar 11, 2024 | 164.13 | 165.75 | 164.00 | 165.75 | 162.66 | 500 |
| Mar 8, 2024 | 164.13 | 164.13 | 164.13 | 164.13 | 161.07 | 100 |
| Mar 7, 2024 | 164.48 | 164.48 | 164.25 | 164.25 | 161.19 | 100 |
| Mar 6, 2024 | 166.10 | 166.10 | 164.50 | 164.50 | 161.44 | 3,700 |
| Mar 5, 2024 | 166.50 | 166.50 | 166.11 | 166.11 | 163.02 | 100 |
| Mar 4, 2024 | 166.50 | 166.75 | 166.25 | 166.25 | 163.16 | 200 |
| Mar 1, 2024 | 168.00 | 168.00 | 167.53 | 167.53 | 164.41 | 400 |
| Feb 29, 2024 | 166.83 | 167.00 | 166.83 | 167.00 | 163.89 | 4,100 |
| Feb 28, 2024 | 170.73 | 170.73 | 168.75 | 168.75 | 165.61 | 100 |
| Feb 27, 2024 | 171.51 | 171.53 | 171.51 | 171.53 | 168.34 | 300 |
| Feb 26, 2024 | 170.88 | 172.00 | 168.25 | 171.99 | 168.79 | 100 |
| Feb 23, 2024 | 171.31 | 171.31 | 169.00 | 170.00 | 166.84 | 100 |
| Feb 22, 2024 | 174.91 | 174.91 | 171.25 | 171.25 | 168.06 | 1,100 |
| Feb 21, 2024 | 170.47 | 172.50 | 170.47 | 170.50 | 167.33 | 100 |
| Feb 20, 2024 | 170.15 | 170.15 | 166.75 | 168.00 | 164.87 | 200 |
| Feb 16, 2024 | 167.75 | 167.75 | 167.50 | 167.50 | 164.38 | 6,400 |
| Feb 15, 2024 | 169.91 | 170.00 | 167.25 | 167.25 | 164.14 | 1,000 |
| Feb 14, 2024 | 164.64 | 166.25 | 163.75 | 163.75 | 160.70 | 2,000 |
| Feb 13, 2024 | 165.00 | 167.75 | 164.00 | 164.00 | 160.95 | 300 |
| Feb 12, 2024 | 166.75 | 169.50 | 165.95 | 165.95 | 162.86 | 200 |
| Feb 9, 2024 | 167.08 | 168.00 | 167.08 | 168.00 | 164.87 | 500 |
| Feb 8, 2024 | 169.00 | 171.25 | 169.00 | 171.25 | 168.06 | 200 |
| Feb 7, 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 164.75 | 1,700 |
| Feb 6, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 162.42 | - |
| Feb 5, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 162.42 | 2,400 |
| Feb 2, 2024 | 168.75 | 168.75 | 163.00 | 164.20 | 161.14 | 600 |
| Feb 1, 2024 | 163.88 | 163.88 | 163.30 | 163.30 | 160.26 | 100 |
| Jan 31, 2024 | 167.00 | 167.00 | 164.12 | 164.12 | 161.06 | 4,500 |
| Jan 30, 2024 | 167.14 | 167.14 | 163.75 | 163.75 | 160.70 | 1,000 |
| Jan 29, 2024 | 168.40 | 168.40 | 165.80 | 165.80 | 162.71 | 1,500 |
| Jan 26, 2024 | 168.50 | 168.50 | 167.75 | 168.00 | 164.87 | 100 |
| Jan 25, 2024 | 160.00 | 160.00 | 157.15 | 159.79 | 156.82 | 13,000 |
| Jan 24, 2024 | 157.00 | 158.80 | 157.00 | 157.00 | 154.08 | 2,100 |
| Jan 23, 2024 | 156.72 | 156.75 | 154.73 | 154.73 | 151.85 | 500 |
| Jan 22, 2024 | 155.75 | 155.75 | 153.45 | 155.75 | 152.85 | 900 |
| Jan 19, 2024 | 155.25 | 155.50 | 153.04 | 153.04 | 150.19 | 400 |
| Jan 18, 2024 | 156.50 | 157.22 | 154.30 | 154.80 | 151.92 | 1,100 |
| Jan 17, 2024 | 158.50 | 159.95 | 156.51 | 156.51 | 153.60 | 700 |
| Jan 16, 2024 | 161.00 | 161.00 | 158.50 | 158.51 | 155.56 | 800 |
| Jan 12, 2024 | 165.00 | 165.00 | 162.95 | 164.50 | 161.44 | 600 |
| Jan 11, 2024 | 163.00 | 167.75 | 163.00 | 167.75 | 164.63 | 5,400 |
| Jan 10, 2024 | 162.75 | 164.54 | 162.50 | 163.00 | 159.97 | 900 |
| Jan 9, 2024 | 164.00 | 164.43 | 161.35 | 164.43 | 161.37 | 200 |
| Jan 8, 2024 | 165.00 | 166.25 | 164.00 | 166.25 | 163.16 | 2,300 |
| Jan 5, 2024 | 160.34 | 162.60 | 160.34 | 161.69 | 158.68 | 6,200 |
| Jan 4, 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 163.99 | 100 |
| Jan 3, 2024 | 164.83 | 167.07 | 164.83 | 167.07 | 163.96 | 100 |
| Jan 2, 2024 | 168.59 | 171.00 | 168.59 | 171.00 | 167.82 | 200 |
| Dec 29, 2023 | 177.00 | 178.00 | 175.53 | 175.53 | 172.26 | 200 |
| Dec 28, 2023 | 176.88 | 176.88 | 176.88 | 176.88 | 173.59 | 100 |
| Dec 27, 2023 | 177.00 | 177.57 | 177.00 | 177.57 | 174.26 | 100 |
| Dec 26, 2023 | 176.21 | 176.21 | 176.21 | 176.21 | 172.93 | 100 |
| Dec 22, 2023 | 177.00 | 177.40 | 175.68 | 177.22 | 173.92 | 1,100 |
| Dec 21, 2023 | 176.75 | 177.85 | 173.20 | 173.20 | 169.98 | 200 |
| Dec 20, 2023 | 173.50 | 173.50 | 173.50 | 173.50 | 170.27 | - |
| Dec 19, 2023 | 173.50 | 175.77 | 173.00 | 173.50 | 170.27 | 6,100 |
| Dec 18, 2023 | 175.55 | 178.65 | 174.50 | 174.50 | 171.25 | 100 |
| Dec 15, 2023 | 176.85 | 178.17 | 175.50 | 175.50 | 172.23 | 2,200 |
| Dec 14, 2023 | 178.13 | 178.61 | 176.63 | 176.63 | 173.34 | 400 |
| Dec 13, 2023 | 166.75 | 168.85 | 166.75 | 168.85 | 165.71 | 7,500 |
| Dec 12, 2023 | 168.00 | 168.63 | 165.75 | 165.75 | 162.66 | 3,000 |
| Dec 11, 2023 | 167.25 | 168.70 | 167.25 | 168.00 | 164.87 | 500 |
| Dec 8, 2023 | 170.75 | 171.35 | 170.62 | 170.62 | 167.44 | 100 |
| Dec 7, 2023 | 170.80 | 170.80 | 168.25 | 170.50 | 167.33 | 400 |
| Dec 6, 2023 | 168.75 | 169.70 | 168.75 | 169.70 | 166.54 | 100 |
| Dec 5, 2023 | 170.45 | 171.65 | 169.50 | 171.49 | 168.30 | 500 |
| Dec 4, 2023 | 173.00 | 173.00 | 170.50 | 171.44 | 168.25 | 700 |
| Dec 1, 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 164.87 | 100 |
| Nov 30, 2023 | 173.00 | 176.60 | 168.68 | 172.39 | 169.18 | 600 |
| Nov 29, 2023 | 166.95 | 175.25 | 166.95 | 175.25 | 171.99 | 400 |
| Nov 28, 2023 | 174.71 | 174.71 | 169.00 | 169.00 | 165.85 | 200 |
| Nov 27, 2023 | 180.28 | 180.28 | 177.60 | 177.60 | 174.29 | 100 |
| Nov 24, 2023 | 2.88 Dividend | |||||
| Nov 24, 2023 | 177.05 | 177.05 | 177.05 | 177.05 | 173.75 | 100 |
| Nov 22, 2023 | 177.95 | 183.35 | 177.95 | 178.45 | 172.30 | 500 |
| Nov 21, 2023 | 178.35 | 178.35 | 177.60 | 177.60 | 171.48 | 100 |
| Nov 20, 2023 | 181.69 | 182.54 | 177.60 | 177.60 | 171.48 | 100 |
| Nov 17, 2023 | 181.75 | 184.22 | 181.69 | 181.69 | 175.43 | 600 |
| Nov 16, 2023 | 181.20 | 181.20 | 181.20 | 181.20 | 174.96 | - |
| Nov 15, 2023 | 181.20 | 181.20 | 181.20 | 181.20 | 174.96 | - |
| Nov 14, 2023 | 177.60 | 181.20 | 177.60 | 181.20 | 174.96 | 200 |
| Nov 13, 2023 | 171.00 | 177.48 | 170.70 | 177.48 | 171.37 | 2,500 |
| Nov 10, 2023 | 176.38 | 176.38 | 173.00 | 173.51 | 167.53 | 200 |
| Nov 9, 2023 | 182.30 | 182.70 | 182.30 | 182.70 | 176.41 | 200 |
| Nov 8, 2023 | 181.00 | 181.00 | 180.15 | 180.15 | 173.94 | 100 |
| Nov 7, 2023 | 179.05 | 181.05 | 179.05 | 181.05 | 174.81 | 400 |
| Nov 6, 2023 | 181.30 | 188.78 | 181.30 | 188.78 | 182.28 | 300 |
| Nov 3, 2023 | 185.41 | 185.88 | 185.41 | 185.54 | 179.15 | 100 |
| Nov 2, 2023 | 179.95 | 179.95 | 179.95 | 179.95 | 173.75 | 200 |
| Nov 1, 2023 | 177.95 | 177.95 | 177.95 | 177.95 | 171.82 | - |
Related Tickers
REMYF Rémy Cointreau SA
62.75
-6.34%
DGEAF Diageo plc
30.40
0.00%
58H.DU Davide Campari-Milano NV
6.16
-1.16%
CPRm.XC
DVDCF Davide Campari-Milano N.V.
6.75
-1.75%
REMYY Rémy Cointreau SA
6.21
+0.98%
DEO Diageo plc
124.58
+0.33%
DGE.L Diageo plc
2,395.50
-0.15%
CPR.MI Davide Campari-Milano N.V.
6.20
+0.32%
BF-B Brown-Forman Corporation
43.95
-0.19%