Perrigo Company PLC

PRGO
🏛️ 德国 →
18.36
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 28.87 29.21 28.87 29.21 0.0M
2023-12-28 28.69 28.69 28.69 28.69 0.0M
2023-12-27 28.61 28.61 28.61 28.61 0.0M
2023-12-22 28.33 28.33 28.33 28.33 0.0M
2023-12-21 28.16 28.16 28.16 28.16 0.0M
2023-12-20 27.95 27.95 27.95 27.95 0.0M
2023-12-19 26.77 26.77 26.77 26.77 0.0M
2023-12-18 26.69 26.69 26.69 26.69 0.0M
2023-12-15 26.96 26.96 26.96 26.96 0.0M
2023-12-14 27.38 27.38 27.03 27.03 0.0M
2023-12-13 26.59 26.59 26.59 26.59 0.0M
2023-12-12 27.00 27.00 27.00 27.00 0.0M
2023-12-11 27.40 27.40 27.40 27.40 0.0M
2023-12-08 28.18 28.18 28.18 28.18 0.0M
2023-12-07 27.35 28.23 27.35 28.23 0.0M
2023-12-06 28.53 28.53 28.26 28.26 0.0M
2023-12-05 28.74 28.74 28.74 28.74 0.0M
2023-12-04 28.24 28.24 28.24 28.24 0.0M
2023-12-01 27.81 27.81 27.81 27.81 0.0M
2023-11-30 27.35 27.40 27.35 27.40 0.0M
2023-11-29 27.62 27.62 27.62 27.62 0.0M
2023-11-28 27.94 27.94 27.94 27.94 0.0M
2023-11-27 27.99 28.02 27.99 28.02 0.0M
2023-11-24 27.78 27.79 27.78 27.79 0.0M
2023-11-23 27.77 27.83 27.77 27.83 0.0M
2023-11-22 27.61 27.89 27.59 27.89 0.0M
2023-11-21 27.61 27.61 27.25 27.25 0.0M
2023-11-20 27.41 27.41 27.41 27.41 0.0M
2023-11-17 27.15 27.23 27.15 27.23 0.0M
2023-11-16 27.89 27.89 27.39 27.39 0.0M
2023-11-15 26.52 27.21 26.52 27.21 0.0M
2023-11-14 26.16 26.19 26.16 26.19 0.0M
2023-11-13 26.33 26.41 26.31 26.31 0.0M
2023-11-10 26.24 26.27 26.22 26.22 0.0M
2023-11-09 26.96 27.02 26.26 26.26 0.0M
2023-11-08 27.53 27.53 27.53 27.53 0.0M
2023-11-07 26.45 27.80 24.82 27.80 0.0M
2023-11-06 26.62 26.62 26.62 26.62 0.0M
2023-11-03 26.07 26.07 26.07 26.07 0.0M
2023-11-02 26.32 26.32 25.99 26.07 0.0M
2023-11-01 26.00 26.54 26.00 26.54 0.0M
2023-10-31 25.50 25.50 25.50 25.50 0.0M
2023-10-30 25.50 25.50 25.50 25.50 0.0M
2023-10-27 26.82 27.16 25.80 25.80 0.0M
2023-10-26 27.44 27.44 27.30 27.30 0.0M
2023-10-25 27.52 27.59 27.29 27.29 0.0M
2023-10-24 27.16 27.49 27.16 27.49 0.0M
2023-10-23 28.08 28.08 27.46 27.46 0.0M
2023-10-20 27.83 27.83 27.83 27.83 0.0M
2023-10-19 28.35 28.48 28.35 28.48 0.0M
2023-10-18 29.46 29.46 28.60 28.60 0.0M
2023-10-17 28.59 28.76 28.59 28.76 0.0M
2023-10-16 27.77 27.77 27.77 27.77 0.0M
2023-10-13 27.69 27.69 27.69 27.69 0.0M
2023-10-12 28.54 28.54 28.54 28.54 0.0M
2023-10-11 28.58 28.58 28.58 28.58 0.0M
2023-10-10 28.33 28.33 28.33 28.33 0.0M
2023-10-09 28.56 28.56 28.56 28.56 0.0M
2023-10-06 29.08 29.08 29.08 29.08 0.0M
2023-10-05 28.51 28.51 28.51 28.51 0.0M
2023-10-04 29.18 29.18 28.50 28.50 0.0M
2023-10-03 29.76 29.79 29.76 29.79 0.0M
2023-10-02 30.20 30.20 30.20 30.20 0.0M
2023-09-29 29.90 29.92 29.90 29.92 0.0M
2023-09-28 29.83 29.83 29.76 29.76 0.0M
2023-09-27 29.71 29.92 29.71 29.92 0.0M
2023-09-26 30.12 30.12 29.95 29.95 0.0M
2023-09-25 30.20 30.24 30.20 30.21 0.0M
2023-09-22 30.67 30.67 30.57 30.57 0.0M
2023-09-21 31.16 31.16 31.04 31.04 0.0M
2023-09-20 31.25 31.45 31.25 31.45 0.0M
2023-09-19 31.59 31.62 31.59 31.62 0.0M
2023-09-18 31.31 31.31 31.31 31.31 0.0M
2023-09-15 31.46 31.75 31.46 31.75 0.0M
2023-09-14 31.37 31.37 31.37 31.37 0.0M
2023-09-13 31.36 31.43 31.36 31.39 0.0M
2023-09-12 31.63 31.63 31.61 31.61 0.0M
2023-09-11 31.46 31.46 31.46 31.46 0.0M
2023-09-08 31.34 31.35 31.34 31.35 0.0M
2023-09-07 31.85 31.91 31.85 31.91 0.0M
2023-09-06 32.66 32.66 32.13 32.13 0.0M
2023-09-05 33.33 33.33 33.31 33.31 0.0M
2023-09-04 33.37 33.37 33.37 33.37 0.0M
2023-09-01 32.18 32.20 32.16 32.20 0.0M
2023-08-31 32.55 32.55 32.45 32.45 0.0M
2023-08-30 33.30 33.32 32.99 32.99 0.0M
2023-08-29 33.42 33.42 33.40 33.40 0.0M
2023-08-28 34.61 34.66 34.60 34.66 0.0M
2023-08-25 34.67 34.70 34.52 34.52 0.0M
2023-08-24 34.72 34.74 34.71 34.71 0.0M
2023-08-23 34.72 34.83 34.70 34.70 0.0M
2023-08-22 34.39 34.88 34.39 34.88 0.0M
2023-08-21 34.86 34.89 34.86 34.89 0.0M
2023-08-18 34.80 34.92 34.80 34.92 0.0M
2023-08-17 35.19 35.20 35.16 35.20 0.0M
2023-08-16 35.44 35.47 35.44 35.47 0.0M
2023-08-15 35.55 35.55 35.24 35.24 0.0M
2023-08-14 35.90 36.23 35.77 35.77 0.0M
2023-08-11 34.89 34.90 34.85 34.85 0.0M
2023-08-10 35.43 35.43 35.32 35.34 0.0M
2023-08-09 36.25 36.25 36.25 36.25 0.0M
2023-08-08 33.21 33.21 33.21 33.21 0.0M
2023-08-07 33.13 33.20 33.13 33.20 0.0M
2023-08-04 33.10 33.10 33.02 33.02 0.0M
2023-08-03 33.06 33.06 32.72 32.72 0.0M
2023-08-02 32.83 32.83 32.83 32.83 0.0M
2023-08-01 33.17 33.17 33.17 33.17 0.0M
2023-07-31 33.30 33.30 33.30 33.30 0.0M
2023-07-28 33.06 33.06 33.05 33.05 0.0M
2023-07-27 32.73 33.20 32.73 33.20 0.0M
2023-07-26 31.97 31.97 31.97 31.97 0.0M
2023-07-25 31.78 31.78 31.78 31.78 0.0M
2023-07-24 31.61 31.61 31.61 31.61 0.0M
2023-07-21 31.48 31.51 31.48 31.51 0.0M
2023-07-20 30.40 30.45 30.40 30.45 0.0M
2023-07-19 29.60 29.75 29.60 29.75 0.0M
2023-07-18 29.37 29.46 29.35 29.46 0.0M
2023-07-17 30.35 30.35 29.80 29.80 0.0M
2023-07-14 30.30 30.83 30.02 30.83 0.0M
2023-07-13 29.57 31.20 29.50 29.50 0.0M
2023-07-12 30.09 30.09 29.99 29.99 0.0M
2023-07-11 29.78 30.23 29.77 30.23 0.0M
2023-07-10 29.55 29.77 29.55 29.77 0.0M
2023-07-07 30.18 30.20 30.11 30.11 0.0M
2023-07-06 30.35 30.35 30.15 30.15 0.0M
2023-07-05 30.64 30.64 30.36 30.62 0.0M
2023-07-04 30.64 30.64 30.60 30.64 0.0M
2023-07-03 31.00 31.25 30.69 30.72 0.0M
2023-06-30 30.82 30.94 30.68 30.68 0.0M
2023-06-29 30.34 30.44 30.26 30.44 0.0M
2023-06-28 30.27 30.27 30.27 30.27 0.0M
2023-06-27 30.38 30.38 30.33 30.33 0.0M
2023-06-26 30.44 30.44 30.37 30.42 0.0M
2023-06-23 30.78 31.17 30.78 31.17 0.0M
2023-06-22 30.53 30.54 30.48 30.48 0.0M
2023-06-21 30.72 30.72 30.67 30.67 0.0M
2023-06-20 31.04 31.04 31.02 31.02 0.0M
2023-06-19 30.87 30.92 30.87 30.92 0.0M
2023-06-16 31.12 31.12 31.12 31.12 0.0M
2023-06-15 30.85 30.85 30.72 30.72 0.0M
2023-06-14 30.34 30.62 30.34 30.62 0.0M
2023-06-13 30.27 30.27 30.27 30.27 0.0M
2023-06-12 30.74 30.81 30.72 30.81 0.0M
2023-06-09 30.85 30.86 30.85 30.86 0.0M
2023-06-08 31.14 31.14 30.81 30.81 0.0M
2023-06-07 30.84 31.26 30.84 31.26 0.0M
2023-06-06 30.45 30.45 30.45 30.45 0.0M
2023-06-05 30.54 30.57 30.54 30.57 0.0M
2023-06-02 29.50 29.54 29.50 29.54 0.0M
2023-06-01 29.36 29.98 29.36 29.98 0.0M
2023-05-31 29.26 29.26 29.26 29.26 0.0M
2023-05-30 30.03 30.03 29.80 29.80 0.0M
2023-05-29 29.80 29.80 29.80 29.80 0.0M
2023-05-26 29.93 29.93 29.93 29.93 0.0M
2023-05-25 30.24 30.31 30.24 30.31 0.0M
2023-05-24 31.00 31.00 30.36 30.36 0.0M
2023-05-23 31.00 31.00 31.00 31.00 0.0M
2023-05-22 31.00 31.66 31.00 31.66 0.0M
2023-05-19 30.69 30.81 30.69 30.81 0.0M
2023-05-18 29.98 30.60 29.98 30.60 0.0M
2023-05-17 29.96 30.17 29.95 30.17 0.0M
2023-05-16 31.04 31.04 31.04 31.04 0.0M
2023-05-15 32.67 32.67 32.67 32.67 0.0M
2023-05-12 32.21 32.21 31.84 32.06 0.0M
2023-05-11 33.19 34.44 32.98 34.44 0.0M
2023-05-10 31.49 31.49 30.42 30.42 0.0M
2023-05-09 32.36 32.36 32.36 32.36 0.0M
2023-05-08 32.00 32.59 31.97 32.59 0.0M
2023-05-05 33.18 33.75 32.93 33.75 0.0M
2023-05-04 33.51 33.73 33.15 33.73 0.0M
2023-05-03 33.82 33.82 33.79 33.79 0.0M
2023-05-02 33.78 33.78 33.78 33.78 0.0M
2023-04-28 32.87 33.33 32.87 33.33 0.0M
2023-04-27 32.30 33.34 32.30 33.34 0.0M
2023-04-26 32.66 32.66 32.03 32.03 0.0M
2023-04-25 32.34 32.34 32.19 32.28 0.0M
2023-04-24 32.68 32.73 32.68 32.73 0.0M
2023-04-21 32.38 32.38 32.30 32.30 0.0M
2023-04-20 32.66 32.66 32.43 32.43 0.0M
2023-04-19 32.74 32.74 32.48 32.48 0.0M
2023-04-18 33.31 33.33 32.98 33.08 0.0M
2023-04-17 33.10 33.10 32.85 32.85 0.0M
2023-04-14 34.08 34.08 32.54 32.86 0.0M
2023-04-13 32.75 32.75 32.60 32.60 0.0M
2023-04-12 33.07 33.15 33.07 33.15 0.0M
2023-04-11 33.34 33.34 33.26 33.34 0.0M
2023-04-06 33.04 33.30 33.04 33.30 0.0M
2023-04-05 32.37 32.37 32.37 32.37 0.0M
2023-04-04 32.55 32.55 32.55 32.55 0.0M
2023-04-03 32.85 32.85 32.69 32.69 0.0M
2023-03-31 32.16 32.17 32.16 32.17 0.0M
2023-03-30 32.03 32.14 32.03 32.14 0.0M
2023-03-29 31.79 31.79 31.78 31.78 0.0M
2023-03-28 31.30 31.39 31.30 31.39 0.0M
2023-03-27 31.17 31.45 31.17 31.45 0.0M
2023-03-24 30.44 31.23 30.41 31.23 0.0M
2023-03-23 30.91 30.96 30.72 30.96 0.0M
2023-03-22 31.70 31.70 31.47 31.47 0.0M
2023-03-21 32.32 32.35 32.28 32.35 0.0M
2023-03-20 31.92 31.97 31.92 31.97 0.0M
2023-03-17 33.10 33.16 32.70 32.70 0.0M
2023-03-16 33.26 33.64 32.95 33.64 0.0M
2023-03-15 33.11 33.18 32.97 33.18 0.0M
2023-03-14 32.65 32.69 32.63 32.63 0.0M
2023-03-13 33.43 33.43 32.64 32.64 0.0M
2023-03-10 33.72 33.84 33.32 33.77 0.0M
2023-03-09 34.47 35.18 34.47 35.18 0.0M
2023-03-08 35.55 35.58 35.46 35.46 0.0M
2023-03-07 34.28 34.28 34.28 34.28 0.0M
2023-03-06 36.01 36.01 36.01 36.01 0.0M
2023-03-03 35.61 35.63 35.61 35.63 0.0M
2023-03-02 35.29 35.53 35.29 35.53 0.0M
2023-03-01 35.22 35.22 34.42 34.71 0.0M
2023-02-28 33.93 33.93 33.93 33.93 0.0M
2023-02-27 34.03 34.03 34.03 34.03 0.0M
2023-02-24 34.10 34.10 34.10 34.10 0.0M
2023-02-23 34.19 34.19 34.19 34.19 0.0M
2023-02-22 33.99 34.34 33.99 34.34 0.0M
2023-02-21 33.43 34.18 33.43 33.90 0.0M
2023-02-20 33.67 33.67 33.67 33.67 0.0M
2023-02-17 32.98 33.21 32.98 33.21 0.0M
2023-02-16 33.10 33.10 33.10 33.10 0.0M
2023-02-15 32.81 32.81 32.81 32.81 0.0M
2023-02-14 32.82 32.82 32.82 32.82 0.0M
2023-02-13 32.58 32.89 32.58 32.73 0.0M
2023-02-10 32.61 32.61 32.61 32.61 0.0M
2023-02-09 33.32 33.33 33.32 33.33 0.0M
2023-02-08 33.60 33.60 33.60 33.60 0.0M
2023-02-07 33.45 33.63 33.40 33.63 0.0M
2023-02-06 34.01 34.01 34.01 34.01 0.0M
2023-02-03 33.62 33.62 33.62 33.62 0.0M
2023-02-02 33.83 33.83 33.83 33.83 0.0M
2023-02-01 33.96 34.58 33.96 34.58 0.0M
2023-01-31 34.20 34.20 34.18 34.18 0.0M
2023-01-30 33.74 33.74 33.74 33.74 0.0M
2023-01-27 33.31 33.79 33.31 33.79 0.0M
2023-01-26 33.42 33.42 33.24 33.24 0.0M
2023-01-25 33.20 33.25 33.20 33.25 0.0M
2023-01-24 33.77 33.77 33.77 33.77 0.0M
2023-01-23 33.11 33.68 33.11 33.68 0.0M
2023-01-20 33.41 33.41 33.41 33.41 0.0M
2023-01-19 32.56 33.04 32.10 32.10 0.0M
2023-01-18 33.54 33.55 33.54 33.55 0.0M
2023-01-17 33.46 33.46 33.46 33.46 0.0M
2023-01-16 33.65 33.65 33.65 33.65 0.0M
2023-01-13 33.19 33.19 33.19 33.19 0.0M
2023-01-12 33.68 33.68 33.68 33.68 0.0M
2023-01-11 33.50 33.50 33.50 33.50 0.0M
2023-01-10 33.14 33.14 33.14 33.14 0.0M
2023-01-09 33.50 33.50 33.50 33.50 0.0M
2023-01-06 33.53 33.53 33.53 33.53 0.0M
2023-01-05 32.95 33.45 32.95 33.45 0.0M
2023-01-04 32.98 33.24 32.98 33.24 0.0M
2023-01-03 31.73 33.19 31.73 33.19 0.0M
2023-01-02 31.41 31.41 31.41 31.41 0.0M