Diageo

DGE
🏛️ germany →
20.40
Last Update: 2025-09-30
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
2021-12-30 48.65 48.77 48.65 48.77 0.0M
2021-12-29 48.96 48.96 48.55 48.78 0.0M
2021-12-28 48.60 48.99 48.60 48.99 0.0M
2021-12-27 48.22 48.54 48.13 48.50 0.0M
2021-12-23 47.89 48.10 47.86 48.10 0.0M
2021-12-22 47.14 47.14 47.14 47.14 0.0M
2021-12-21 46.89 47.36 46.89 47.36 0.0M
2021-12-20 46.39 46.67 46.04 46.67 0.0M
2021-12-17 46.53 47.00 46.47 47.00 0.0M
2021-12-16 46.66 46.66 46.23 46.44 0.0M
2021-12-15 46.03 46.36 46.03 46.36 0.0M
2021-12-14 46.34 46.61 46.26 46.50 0.0M
2021-12-13 46.30 46.70 46.30 46.44 0.0M
2021-12-10 46.37 46.49 46.37 46.49 0.0M
2021-12-09 46.32 46.32 46.32 46.32 0.0M
2021-12-08 46.91 47.27 46.50 46.50 0.0M
2021-12-07 46.73 46.73 46.73 46.73 0.0M
2021-12-06 45.17 46.17 45.17 46.15 0.0M
2021-12-03 45.24 45.24 45.24 45.24 0.0M
2021-12-02 44.50 45.20 44.50 45.20 0.0M
2021-12-01 44.70 45.22 44.57 44.57 0.0M
2021-11-30 44.87 44.87 44.87 44.87 0.0M
2021-11-29 43.61 45.43 43.61 45.36 0.0M
2021-11-26 45.23 45.23 45.00 45.00 0.0M
2021-11-25 46.12 46.12 46.12 46.12 0.0M
2021-11-24 46.05 46.34 46.05 46.34 0.0M
2021-11-23 46.51 46.51 46.12 46.12 0.0M
2021-11-22 46.05 46.66 46.05 46.62 0.0M
2021-11-19 46.43 46.79 46.04 46.04 0.0M
2021-11-18 46.38 46.40 46.31 46.32 0.0M
2021-11-17 46.80 46.82 45.96 46.43 0.0M
2021-11-16 45.12 46.39 45.12 46.39 0.0M
2021-11-15 44.93 45.04 44.70 45.04 0.0M
2021-11-12 44.40 45.03 44.40 45.03 0.0M
2021-11-11 44.20 44.57 44.20 44.57 0.0M
2021-11-10 44.09 44.15 44.09 44.15 0.0M
2021-11-09 44.02 44.06 44.00 44.06 0.0M
2021-11-08 44.25 44.29 44.00 44.00 0.0M
2021-11-05 44.51 44.51 44.51 44.51 0.0M
2021-11-04 44.15 44.16 44.15 44.16 0.0M
2021-11-03 43.71 43.97 43.64 43.97 0.0M
2021-11-02 43.32 43.50 43.32 43.50 0.0M
2021-11-01 43.37 43.37 43.37 43.37 0.0M
2021-10-29 42.93 42.93 42.84 42.84 0.0M
2021-10-28 43.16 43.16 43.10 43.10 0.0M
2021-10-27 43.18 43.21 43.18 43.21 0.0M
2021-10-26 43.41 43.41 43.20 43.20 0.0M
2021-10-25 43.50 43.50 43.27 43.27 0.0M
2021-10-22 42.95 43.47 42.95 43.45 0.0M
2021-10-21 43.31 43.31 43.15 43.15 0.0M
2021-10-20 42.71 43.37 42.71 43.37 0.0M
2021-10-19 42.97 42.97 42.74 42.87 0.0M
2021-10-18 42.77 42.77 42.46 42.52 0.0M
2021-10-15 42.74 42.74 42.74 42.74 0.0M
2021-10-14 42.35 43.03 42.35 42.97 0.0M
2021-10-13 41.43 42.15 41.43 42.15 0.0M
2021-10-12 41.66 41.66 41.66 41.66 0.0M
2021-10-11 41.51 41.60 41.51 41.60 0.0M
2021-10-08 41.86 41.86 41.78 41.78 0.0M
2021-10-07 41.90 41.90 41.90 41.90 0.0M
2021-10-06 41.35 41.35 40.60 41.33 0.0M
2021-10-05 41.35 41.35 41.35 41.35 0.0M
2021-10-04 41.62 41.62 41.36 41.36 0.0M
2021-10-01 41.10 41.48 41.09 41.09 0.0M
2021-09-30 41.21 42.24 41.21 42.24 0.0M
2021-09-29 40.87 41.23 40.87 41.20 0.0M
2021-09-28 40.95 40.95 40.83 40.92 0.0M
2021-09-27 40.82 41.02 40.82 41.02 0.0M
2021-09-24 40.72 40.82 40.72 40.81 0.0M
2021-09-23 40.82 40.82 40.82 40.82 0.0M
2021-09-22 40.94 41.08 40.83 41.08 0.0M
2021-09-21 40.21 40.34 40.21 40.34 0.0M
2021-09-20 40.00 40.00 39.76 39.76 0.0M
2021-09-17 40.53 40.94 40.44 40.44 0.0M
2021-09-16 40.54 40.73 40.54 40.73 0.0M
2021-09-15 40.79 40.79 40.79 40.79 0.0M
2021-09-14 41.57 41.57 41.05 41.13 0.0M
2021-09-13 41.36 41.56 41.36 41.44 0.0M
2021-09-10 40.80 40.80 40.80 40.80 0.0M
2021-09-09 40.97 40.97 40.97 40.97 0.0M
2021-09-08 40.94 40.94 40.54 40.79 0.0M
2021-09-07 41.44 41.44 40.93 40.93 0.0M
2021-09-06 41.08 41.08 41.08 41.08 0.0M
2021-09-03 41.54 41.54 41.37 41.37 0.0M
2021-09-02 41.20 41.36 41.20 41.36 0.0M
2021-09-01 40.42 41.27 40.42 41.27 0.0M
2021-08-31 40.65 40.65 40.65 40.65 0.0M
2021-08-30 41.02 41.02 40.11 40.53 0.0M
2021-08-27 40.25 40.85 40.25 40.72 0.0M
2021-08-26 40.71 40.71 40.55 40.55 0.0M
2021-08-25 41.23 41.37 41.23 41.37 0.0M
2021-08-24 41.15 41.41 41.15 41.21 0.0M
2021-08-23 41.15 41.23 41.15 41.23 0.0M
2021-08-20 41.73 41.73 40.84 40.84 0.0M
2021-08-19 42.28 42.28 42.28 42.28 0.0M
2021-08-18 42.19 42.63 42.19 42.59 0.0M
2021-08-17 42.59 42.59 42.45 42.45 0.0M
2021-08-16 42.66 42.67 42.50 42.67 0.0M
2021-08-13 42.30 42.30 42.30 42.30 0.0M
2021-08-12 42.33 42.51 42.33 42.46 0.0M
2021-08-11 42.51 42.51 42.25 42.25 0.0M
2021-08-10 42.21 42.21 42.21 42.21 0.0M
2021-08-09 42.07 42.30 42.07 42.30 0.0M
2021-08-06 42.20 42.55 42.20 42.36 0.0M
2021-08-05 42.51 42.53 42.42 42.42 0.0M
2021-08-04 42.16 42.23 42.16 42.23 0.0M
2021-08-03 41.88 42.29 41.88 42.28 0.0M
2021-08-02 41.81 41.84 41.81 41.84 0.0M
2021-07-30 41.33 41.92 41.33 41.92 0.0M
2021-07-29 41.25 42.08 41.04 41.52 0.0M
2021-07-28 40.74 41.31 40.74 41.31 0.0M
2021-07-27 40.35 40.83 40.35 40.83 0.0M
2021-07-26 40.13 40.53 40.13 40.45 0.0M
2021-07-23 40.43 40.85 40.43 40.85 0.0M
2021-07-22 40.20 40.50 40.20 40.50 0.0M
2021-07-21 39.66 40.36 39.66 40.36 0.0M
2021-07-20 39.90 40.19 39.90 39.95 0.0M
2021-07-19 40.27 40.27 39.72 39.72 0.0M
2021-07-16 40.81 41.11 40.79 40.87 0.0M
2021-07-15 40.76 41.32 40.76 40.87 0.0M
2021-07-14 40.84 40.88 40.77 40.81 0.0M
2021-07-13 40.16 40.54 40.16 40.54 0.0M
2021-07-12 40.02 40.35 40.02 40.35 0.0M
2021-07-09 40.00 40.09 40.00 40.06 0.0M
2021-07-08 40.45 40.45 39.62 39.62 0.0M
2021-07-07 40.68 40.68 40.46 40.61 0.0M
2021-07-06 40.70 40.70 40.40 40.61 0.0M
2021-07-05 40.67 40.67 40.49 40.66 0.0M
2021-07-02 40.71 40.71 40.45 40.45 0.0M
2021-07-01 40.48 40.59 39.80 40.54 0.0M
2021-06-30 40.51 40.89 40.51 40.89 0.0M
2021-06-29 40.77 40.77 40.63 40.77 0.0M
2021-06-28 40.35 40.71 40.35 40.71 0.0M
2021-06-25 40.81 40.81 40.38 40.48 0.0M
2021-06-24 40.87 40.89 40.80 40.80 0.0M
2021-06-23 41.26 41.31 40.96 40.96 0.0M
2021-06-22 40.81 40.81 40.64 40.64 0.0M
2021-06-21 40.18 40.76 40.18 40.76 0.0M
2021-06-18 40.44 40.60 40.44 40.60 0.0M
2021-06-17 40.08 40.39 40.08 40.39 0.0M
2021-06-16 40.28 40.60 40.28 40.56 0.0M
2021-06-15 40.16 40.44 40.16 40.36 0.0M
2021-06-14 40.12 40.12 40.12 40.12 0.0M
2021-06-11 40.18 40.37 40.14 40.19 0.0M
2021-06-10 39.21 40.24 39.21 39.99 0.0M
2021-06-09 39.73 39.73 39.72 39.72 0.0M
2021-06-08 39.66 40.02 39.53 40.02 0.0M
2021-06-07 39.77 39.85 39.65 39.85 0.0M
2021-06-04 39.37 39.59 39.37 39.59 0.0M
2021-06-03 39.53 39.62 39.53 39.62 0.0M
2021-06-02 39.39 39.67 39.39 39.67 0.0M
2021-06-01 40.15 40.15 39.44 39.57 0.0M
2021-05-31 39.86 39.86 39.57 39.60 0.0M
2021-05-28 39.57 39.71 39.44 39.71 0.0M
2021-05-27 39.27 39.57 39.27 39.40 0.0M
2021-05-26 39.64 39.64 39.28 39.46 0.0M
2021-05-25 40.05 40.05 39.17 39.20 0.0M
2021-05-21 39.17 39.49 39.17 39.41 0.0M
2021-05-20 38.97 39.20 38.97 39.04 0.0M
2021-05-19 38.58 38.82 38.58 38.82 0.0M
2021-05-18 39.04 39.30 38.88 39.05 0.0M
2021-05-17 38.77 38.81 38.75 38.81 0.0M
2021-05-14 38.71 39.10 38.71 38.83 0.0M
2021-05-13 38.22 38.27 38.22 38.27 0.0M
2021-05-12 36.62 38.68 36.62 38.59 0.0M
2021-05-11 37.23 37.44 37.04 37.04 0.0M
2021-05-10 38.01 38.01 37.79 37.82 0.0M
2021-05-07 37.37 37.75 37.37 37.75 0.0M
2021-05-06 37.66 37.66 37.45 37.45 0.0M
2021-05-05 37.30 37.65 37.30 37.64 0.0M
2021-05-04 37.60 37.84 37.50 37.61 0.0M
2021-05-03 37.60 37.60 37.31 37.57 0.0M
2021-04-30 37.36 37.50 37.36 37.50 0.0M
2021-04-29 37.26 37.80 37.26 37.56 0.0M
2021-04-28 37.29 37.49 37.26 37.49 0.0M
2021-04-27 37.02 37.35 37.02 37.35 0.0M
2021-04-26 37.78 37.78 37.24 37.34 0.0M
2021-04-23 38.89 39.66 37.51 37.51 0.0M
2021-04-22 37.35 38.25 37.35 38.25 0.0M
2021-04-21 36.97 37.58 36.97 37.58 0.0M
2021-04-20 37.33 37.36 37.10 37.10 0.0M
2021-04-19 37.78 37.78 37.26 37.47 0.0M
2021-04-16 38.17 38.17 37.12 37.28 0.0M
2021-04-15 36.38 38.04 36.38 38.04 0.0M
2021-04-14 36.53 36.89 36.34 36.40 0.0M
2021-04-13 36.39 36.39 36.10 36.30 0.0M
2021-04-12 36.80 37.66 36.39 36.56 0.0M
2021-04-09 37.00 37.00 36.84 37.00 0.0M
2021-04-08 36.18 36.76 36.14 36.57 0.0M
2021-04-07 35.91 36.17 35.91 36.10 0.0M
2021-04-06 35.62 36.00 35.52 36.00 0.0M
2021-04-01 34.93 35.34 34.93 35.34 0.0M
2021-03-31 35.20 35.50 35.10 35.10 0.0M
2021-03-30 35.10 35.70 35.10 35.60 0.0M
2021-03-29 34.80 35.30 34.80 35.20 0.0M
2021-03-26 34.90 35.10 34.90 34.90 0.0M
2021-03-25 34.40 35.40 34.40 34.80 0.0M
2021-03-24 34.20 35.00 34.20 35.00 0.0M
2021-03-23 34.60 34.60 34.60 34.60 0.0M
2021-03-22 34.20 35.00 34.20 35.00 0.0M
2021-03-19 35.00 35.10 35.00 35.10 0.0M
2021-03-18 35.40 35.60 35.10 35.60 0.0M
2021-03-17 35.90 35.90 35.80 35.80 0.0M
2021-03-16 35.10 35.20 35.10 35.20 0.0M
2021-03-15 35.20 35.50 35.20 35.30 0.0M
2021-03-12 34.90 34.90 34.70 34.70 0.0M
2021-03-11 35.40 35.40 35.00 35.00 0.0M
2021-03-10 34.90 35.00 34.70 35.00 0.0M
2021-03-09 34.30 34.70 34.30 34.70 0.0M
2021-03-08 35.00 35.00 33.90 34.50 0.0M
2021-03-05 34.10 34.10 33.50 34.00 0.0M
2021-03-04 33.20 33.80 33.20 33.70 0.0M
2021-03-03 33.10 33.30 33.10 33.20 0.0M
2021-03-02 33.10 33.40 33.10 33.30 0.0M
2021-03-01 32.50 33.50 32.50 33.40 0.0M
2021-02-26 33.00 33.30 32.50 32.50 0.0M
2021-02-25 34.10 34.20 33.30 33.30 0.0M
2021-02-24 34.10 34.50 34.10 34.50 0.0M
2021-02-23 34.40 34.40 33.80 34.20 0.0M
2021-02-22 34.70 34.70 33.70 34.20 0.0M
2021-02-19 34.90 35.00 34.70 34.70 0.0M
2021-02-18 35.20 35.20 34.70 34.70 0.0M
2021-02-17 34.80 35.00 34.80 35.00 0.0M
2021-02-16 35.40 35.40 34.90 34.90 0.0M
2021-02-15 34.80 35.10 34.80 35.10 0.0M
2021-02-12 34.10 34.60 34.10 34.60 0.0M
2021-02-11 34.20 34.70 34.20 34.60 0.0M
2021-02-10 34.20 34.30 34.20 34.30 0.0M
2021-02-09 33.80 34.30 33.80 34.30 0.0M
2021-02-08 34.00 34.10 33.70 33.70 0.0M
2021-02-05 34.20 34.40 34.20 34.30 0.0M
2021-02-04 33.60 34.00 33.60 33.90 0.0M
2021-02-03 34.10 34.10 34.10 34.10 0.0M
2021-02-02 33.20 34.20 33.20 34.20 0.0M
2021-02-01 33.10 33.50 33.00 33.50 0.0M
2021-01-29 32.60 33.70 32.60 33.70 0.0M
2021-01-28 32.20 33.80 32.20 33.50 0.0M
2021-01-27 32.60 33.10 32.00 32.40 0.0M
2021-01-26 32.60 33.20 32.60 33.20 0.0M
2021-01-25 32.60 32.80 32.60 32.80 0.0M
2021-01-22 32.80 33.30 32.70 33.10 0.0M
2021-01-21 33.10 33.30 33.00 33.10 0.0M
2021-01-20 32.80 33.40 32.80 33.40 0.0M
2021-01-19 32.70 33.00 32.70 32.90 0.0M
2021-01-18 32.80 33.00 32.70 33.00 0.0M
2021-01-15 32.50 32.80 32.50 32.70 0.0M
2021-01-14 33.00 33.20 32.80 32.80 0.0M
2021-01-13 32.90 33.00 32.90 33.00 0.0M
2021-01-12 33.60 33.60 32.70 32.90 0.0M
2021-01-11 33.53 33.80 32.91 32.97 0.0M
2021-01-08 33.11 34.03 33.11 34.03 0.0M
2021-01-07 32.69 32.93 32.69 32.93 0.0M
2021-01-06 32.59 33.28 32.30 33.28 0.0M
2021-01-05 32.66 32.82 32.66 32.76 0.0M
2021-01-04 33.30 33.39 32.95 32.95 0.0M