Diageo

DGE
🏛️ germany →
20.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 20.40 20.50 20.20 20.40 0.0M
2025-09-26 20.40 20.40 20.00 20.30 0.0M
2025-09-25 20.40 20.60 20.30 20.40 0.0M
2025-09-24 20.40 20.50 20.30 20.50 0.0M
2025-09-23 20.80 20.80 20.30 20.60 0.0M
2025-09-22 21.00 21.00 20.60 20.70 0.0M
2025-09-19 21.10 21.10 21.00 21.00 0.0M
2025-09-18 21.10 21.20 20.80 20.80 0.0M
2025-09-17 21.20 21.30 21.10 21.30 0.0M
2025-09-16 21.50 21.50 21.40 21.40 0.0M
2025-09-15 22.00 22.00 22.00 22.00 0.0M
2025-09-12 22.10 22.10 21.90 21.90 0.0M
2025-09-11 22.20 22.40 22.20 22.20 0.0M
2025-09-10 22.60 22.60 22.20 22.30 0.0M
2025-09-09 22.80 22.80 22.50 22.70 0.0M
2025-09-08 23.40 23.50 23.20 23.20 0.0M
2025-09-05 23.40 23.70 23.40 23.60 0.0M
2025-09-04 23.50 23.50 23.50 23.50 0.0M
2025-09-03 23.50 23.60 23.50 23.60 0.0M
2025-09-02 23.80 24.00 23.60 23.60 0.0M
2025-09-01 24.10 24.10 23.80 23.90 0.0M
2025-08-29 23.80 23.90 23.80 23.80 0.0M
2025-08-28 24.30 24.40 24.30 24.40 0.0M
2025-08-27 23.90 24.10 23.90 23.90 0.0M
2025-08-26 24.30 24.60 24.10 24.10 0.0M
2025-08-25 24.40 24.40 24.20 24.20 0.0M
2025-08-22 24.50 24.50 24.50 24.50 0.0M
2025-08-21 24.50 24.70 24.50 24.70 0.0M
2025-08-20 24.20 24.60 24.20 24.60 0.0M
2025-08-19 23.70 23.70 23.70 23.70 0.0M
2025-08-18 23.90 23.90 23.50 23.50 0.0M
2025-08-15 23.70 24.00 23.70 23.70 0.0M
2025-08-14 23.40 23.60 23.40 23.50 0.0M
2025-08-13 23.90 23.90 23.90 23.90 0.0M
2025-08-12 24.00 24.10 23.80 23.80 0.0M
2025-08-11 23.50 24.10 23.50 24.10 0.0M
2025-08-08 23.40 23.60 23.40 23.60 0.0M
2025-08-07 22.80 23.40 22.80 23.40 0.0M
2025-08-06 21.90 23.10 21.90 23.10 0.0M
2025-08-05 21.20 22.50 20.90 22.00 0.0M
2025-08-04 21.30 21.30 20.90 21.20 0.0M
2025-08-01 21.50 21.80 21.10 21.40 0.0M
2025-07-31 22.50 22.50 21.70 21.70 0.0M
2025-07-30 22.60 22.70 22.50 22.70 0.0M
2025-07-29 22.60 22.60 22.30 22.50 0.0M
2025-07-28 23.10 23.10 23.10 23.10 0.0M
2025-07-25 22.40 22.60 22.40 22.60 0.0M
2025-07-24 22.50 22.60 22.50 22.60 0.0M
2025-07-23 22.50 22.70 22.50 22.60 0.0M
2025-07-22 22.00 22.40 22.00 22.30 0.0M
2025-07-21 22.40 22.40 21.90 21.90 0.0M
2025-07-18 22.20 22.30 22.20 22.30 0.0M
2025-07-17 22.00 22.30 21.90 22.20 0.0M
2025-07-16 21.90 22.30 21.70 22.00 0.0M
2025-07-15 21.90 22.00 21.90 21.90 0.0M
2025-07-14 22.00 22.10 21.80 22.00 0.0M
2025-07-11 22.60 22.70 22.10 22.20 0.0M
2025-07-10 22.20 22.70 22.20 22.70 0.0M
2025-07-09 22.20 22.70 22.20 22.20 0.0M
2025-07-08 22.20 22.50 22.20 22.50 0.0M
2025-07-07 22.20 22.40 22.00 22.00 0.0M
2025-07-04 22.10 22.40 22.10 22.40 0.0M
2025-07-03 22.50 22.50 22.50 22.50 0.0M
2025-07-02 22.10 22.20 22.00 22.20 0.0M
2025-07-01 21.40 22.10 21.30 22.10 0.0M
2025-06-30 21.70 21.70 21.40 21.40 0.0M
2025-06-27 21.60 21.70 21.50 21.50 0.0M
2025-06-26 21.40 21.70 21.40 21.60 0.0M
2025-06-25 21.80 21.90 21.50 21.50 0.0M
2025-06-24 21.90 22.10 21.60 21.60 0.0M
2025-06-23 22.30 22.30 21.70 21.70 0.0M
2025-06-20 22.40 22.50 22.10 22.20 0.0M
2025-06-19 22.40 22.40 22.00 22.40 0.0M
2025-06-18 22.40 22.40 22.10 22.30 0.0M
2025-06-17 22.70 22.80 22.20 22.60 0.0M
2025-06-16 23.00 23.00 22.40 22.60 0.0M
2025-06-13 23.10 23.10 22.90 23.00 0.0M
2025-06-12 23.20 23.20 23.10 23.10 0.0M
2025-06-11 23.50 23.50 23.40 23.40 0.0M
2025-06-10 23.50 23.60 23.50 23.60 0.0M
2025-06-09 23.30 23.30 23.20 23.20 0.0M
2025-06-06 23.30 23.30 23.10 23.10 0.0M
2025-06-05 24.10 24.10 23.00 23.40 0.0M
2025-06-04 23.70 23.70 23.70 23.70 0.0M
2025-06-03 23.70 23.80 23.50 23.80 0.0M
2025-06-02 24.20 24.20 23.60 23.60 0.0M
2025-05-30 24.10 24.30 24.10 24.30 0.0M
2025-05-29 24.20 24.50 24.10 24.10 0.0M
2025-05-28 24.30 24.30 24.00 24.10 0.0M
2025-05-27 24.95 24.95 24.21 24.21 0.0M
2025-05-26 24.55 25.15 24.55 24.83 0.0M
2025-05-23 24.58 24.75 23.94 23.94 0.0M
2025-05-22 25.29 25.29 24.72 24.72 0.0M
2025-05-21 25.29 25.29 25.20 25.20 0.0M
2025-05-20 25.47 25.51 25.30 25.42 0.0M
2025-05-19 26.00 26.60 25.26 25.61 0.0M
2025-05-16 25.53 26.06 25.53 26.06 0.0M
2025-05-15 25.18 25.80 25.18 25.80 0.0M
2025-05-14 24.98 25.44 24.98 25.44 0.0M
2025-05-13 25.76 25.76 25.00 25.00 0.0M
2025-05-12 25.76 26.03 25.76 26.03 0.0M
2025-05-09 25.76 25.82 25.76 25.82 0.0M
2025-05-08 25.58 25.90 25.58 25.68 0.0M
2025-05-07 25.38 25.83 25.38 25.70 0.0M
2025-05-06 25.01 25.49 25.01 25.49 0.0M
2025-05-05 25.10 25.45 25.04 25.13 0.0M
2025-05-02 24.75 24.97 24.75 24.97 0.0M
2025-04-30 24.27 24.27 24.27 24.27 0.0M
2025-04-29 24.24 24.42 24.20 24.20 0.0M
2025-04-28 24.34 24.67 24.34 24.67 0.0M
2025-04-25 24.70 24.70 24.20 24.28 0.0M
2025-04-24 24.65 24.70 24.65 24.70 0.0M
2025-04-23 24.79 24.80 24.79 24.80 0.0M
2025-04-22 24.00 24.80 24.00 24.67 0.0M
2025-04-17 23.81 24.08 23.81 24.08 0.0M
2025-04-16 23.46 24.06 23.46 23.61 0.0M
2025-04-15 24.31 24.31 23.89 23.89 0.0M
2025-04-14 24.39 24.52 24.39 24.44 0.0M
2025-04-11 23.96 23.96 23.58 23.58 0.0M
2025-04-10 24.12 24.82 23.68 23.68 0.0M
2025-04-09 23.27 24.75 23.27 24.75 0.0M
2025-04-08 23.62 23.62 23.50 23.58 0.0M
2025-04-07 23.40 23.60 22.77 23.60 0.0M
2025-04-04 24.19 24.40 23.76 23.96 0.0M
2025-04-03 24.01 25.18 24.01 24.21 0.0M
2025-04-02 24.36 24.80 24.36 24.60 0.0M
2025-04-01 24.28 24.36 24.28 24.36 0.0M
2025-03-31 24.35 24.35 24.00 24.09 0.0M
2025-03-28 24.32 24.54 24.32 24.53 0.0M
2025-03-27 24.48 24.66 24.36 24.44 0.0M
2025-03-26 24.48 24.48 24.22 24.37 0.0M
2025-03-25 24.76 24.76 24.56 24.56 0.0M
2025-03-24 25.00 25.00 24.55 24.74 0.0M
2025-03-21 24.90 24.90 24.67 24.77 0.0M
2025-03-20 24.42 24.59 24.42 24.59 0.0M
2025-03-19 24.66 24.66 24.66 24.66 0.0M
2025-03-18 25.11 25.11 24.91 24.97 0.0M
2025-03-17 25.07 25.07 24.73 24.96 0.0M
2025-03-14 24.94 24.94 24.65 24.88 0.0M
2025-03-13 24.96 25.14 24.86 24.86 0.0M
2025-03-12 25.41 25.41 25.00 25.00 0.0M
2025-03-11 25.78 26.01 25.30 25.43 0.0M
2025-03-10 26.03 26.27 25.64 26.27 0.0M
2025-03-07 26.06 26.06 25.63 26.00 0.0M
2025-03-06 26.56 26.56 25.98 25.98 0.0M
2025-03-05 26.14 26.63 26.14 26.51 0.0M
2025-03-04 26.25 26.25 26.04 26.04 0.0M
2025-03-03 26.21 26.21 26.21 26.21 0.0M
2025-02-28 25.75 26.31 25.75 26.31 0.0M
2025-02-27 26.19 26.19 25.54 25.54 0.0M
2025-02-26 26.40 26.42 26.30 26.37 0.0M
2025-02-25 26.53 26.63 26.31 26.31 0.0M
2025-02-24 26.60 26.60 26.16 26.53 0.0M
2025-02-21 25.69 26.65 25.69 26.53 0.0M
2025-02-20 25.74 25.88 25.46 25.84 0.0M
2025-02-19 25.98 25.98 25.56 25.95 0.0M
2025-02-18 26.01 26.10 25.76 25.85 0.0M
2025-02-17 25.86 25.86 25.75 25.75 0.0M
2025-02-14 26.24 26.24 25.89 26.01 0.0M
2025-02-13 26.08 26.54 25.79 26.29 0.0M
2025-02-12 26.27 26.37 25.91 25.91 0.0M
2025-02-11 26.51 26.51 25.99 26.35 0.0M
2025-02-10 27.17 27.18 26.60 26.61 0.0M
2025-02-07 27.05 27.25 26.75 26.98 0.0M
2025-02-06 27.14 27.14 27.14 27.14 0.0M
2025-02-05 27.80 28.00 26.96 26.96 0.0M
2025-02-04 28.69 28.69 27.37 28.16 0.0M
2025-02-03 28.74 28.74 28.08 28.55 0.0M
2025-01-31 29.38 29.38 29.38 29.38 0.0M
2025-01-30 29.09 29.09 29.09 29.09 0.0M
2025-01-29 29.77 29.77 29.09 29.09 0.0M
2025-01-28 29.66 30.19 29.66 29.75 0.0M
2025-01-27 28.89 29.70 28.89 29.66 0.0M
2025-01-24 28.40 29.77 28.40 29.74 0.0M
2025-01-23 28.38 28.38 28.38 28.38 0.0M
2025-01-22 28.83 28.83 28.54 28.54 0.0M
2025-01-21 28.74 28.74 28.68 28.74 0.0M
2025-01-20 28.90 28.90 28.74 28.74 0.0M
2025-01-17 28.55 29.03 28.55 29.03 0.0M
2025-01-16 28.30 28.30 28.25 28.25 0.0M
2025-01-15 27.95 28.40 27.85 28.40 0.0M
2025-01-14 28.65 28.65 27.78 27.78 0.0M
2025-01-13 29.25 29.43 28.50 28.68 0.0M
2025-01-10 30.50 30.81 29.64 29.64 0.0M
2025-01-09 30.15 30.76 30.15 30.76 0.0M
2025-01-08 30.11 30.34 30.11 30.24 0.0M
2025-01-07 30.06 30.33 30.06 30.33 0.0M
2025-01-06 30.00 30.24 29.97 30.19 0.0M
2025-01-03 30.71 30.71 29.88 29.88 0.0M
2025-01-02 30.62 30.69 30.62 30.68 0.0M