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
2022-12-30 41.60 41.60 41.60 41.60 0.0M
2022-12-29 42.00 42.00 42.00 42.00 0.0M
2022-12-28 42.20 42.40 42.20 42.40 0.0M
2022-12-27 42.00 42.60 42.00 42.40 0.0M
2022-12-23 42.60 42.60 42.20 42.20 0.0M
2022-12-22 42.80 42.80 42.00 42.00 0.0M
2022-12-21 42.60 43.20 42.20 42.80 0.0M
2022-12-20 42.00 42.20 42.00 42.20 0.0M
2022-12-19 42.60 42.60 42.60 42.60 0.0M
2022-12-16 42.80 42.80 42.00 42.00 0.0M
2022-12-15 44.00 44.00 43.00 43.00 0.0M
2022-12-14 44.20 44.20 44.20 44.20 0.0M
2022-12-13 43.80 44.60 43.80 44.60 0.0M
2022-12-12 43.60 43.60 43.60 43.60 0.0M
2022-12-09 44.80 44.80 44.80 44.80 0.0M
2022-12-08 44.80 44.80 43.40 43.40 0.0M
2022-12-07 44.40 44.40 44.40 44.40 0.0M
2022-12-06 44.60 45.00 44.60 44.60 0.0M
2022-12-05 46.00 46.00 45.80 45.80 0.0M
2022-12-02 46.00 46.00 46.00 46.00 0.0M
2022-12-01 45.20 45.20 45.20 45.20 0.0M
2022-11-30 43.60 43.60 43.60 43.60 0.0M
2022-11-29 44.40 44.60 44.40 44.60 0.0M
2022-11-28 44.40 44.40 44.00 44.00 0.0M
2022-11-25 44.20 44.20 44.20 44.20 0.0M
2022-11-24 44.00 44.00 44.00 44.00 0.0M
2022-11-23 43.60 44.00 43.60 44.00 0.0M
2022-11-22 43.20 44.40 43.20 44.40 0.0M
2022-11-21 42.40 43.60 42.40 43.60 0.0M
2022-11-18 42.40 42.80 42.40 42.80 0.0M
2022-11-17 42.00 42.20 42.00 42.00 0.0M
2022-11-16 42.00 42.00 41.80 41.80 0.0M
2022-11-15 42.20 42.20 42.00 42.00 0.0M
2022-11-14 42.40 42.40 42.00 42.00 0.0M
2022-11-11 43.20 43.20 43.20 43.20 0.0M
2022-11-10 41.40 42.80 41.40 42.80 0.0M
2022-11-09 42.20 42.20 42.20 42.20 0.0M
2022-11-08 42.20 42.20 42.20 42.20 0.0M
2022-11-07 42.20 42.20 42.20 42.20 0.0M
2022-11-04 42.40 42.40 42.40 42.40 0.0M
2022-11-03 42.20 42.20 41.60 41.60 0.0M
2022-11-02 42.60 42.60 42.60 42.60 0.0M
2022-11-01 42.40 43.00 42.40 43.00 0.0M
2022-10-31 41.80 42.20 41.80 42.20 0.0M
2022-10-28 41.00 42.40 40.80 42.40 0.0M
2022-10-27 41.80 41.80 41.40 41.40 0.0M
2022-10-26 42.00 42.00 42.00 42.00 0.0M
2022-10-25 41.80 42.00 41.80 42.00 0.0M
2022-10-24 41.60 41.80 41.60 41.80 0.0M
2022-10-21 41.20 41.20 40.60 41.20 0.0M
2022-10-20 42.20 42.20 41.40 42.00 0.0M
2022-10-19 43.20 43.20 42.80 42.80 0.0M
2022-10-18 43.40 43.40 43.00 43.00 0.0M
2022-10-17 42.80 43.00 42.80 43.00 0.0M
2022-10-14 42.80 42.80 42.80 42.80 0.0M
2022-10-13 42.40 42.40 41.60 41.60 0.0M
2022-10-12 42.40 42.80 42.40 42.60 0.0M
2022-10-11 41.80 41.80 41.60 41.60 0.0M
2022-10-10 42.20 42.40 42.00 42.00 0.0M
2022-10-07 42.80 43.80 42.80 43.80 0.0M
2022-10-06 43.80 43.80 43.80 43.80 0.0M
2022-10-05 43.80 44.20 43.60 43.60 0.0M
2022-10-04 43.60 43.60 43.60 43.60 0.0M
2022-10-03 42.60 42.60 42.60 42.60 0.0M
2022-09-30 42.60 43.20 42.60 43.20 0.0M
2022-09-29 43.00 43.20 42.80 42.80 0.0M
2022-09-28 43.00 43.80 43.00 43.80 0.0M
2022-09-27 43.80 44.20 43.60 43.60 0.0M
2022-09-26 41.60 42.80 41.60 42.40 0.0M
2022-09-23 43.60 43.60 43.60 43.60 0.0M
2022-09-22 43.00 43.00 43.00 43.00 0.0M
2022-09-21 43.20 44.20 43.20 44.20 0.0M
2022-09-20 43.20 43.20 43.20 43.20 0.0M
2022-09-19 43.20 43.20 43.20 43.20 0.0M
2022-09-16 43.20 43.60 43.00 43.00 0.0M
2022-09-15 44.20 44.20 44.00 44.00 0.0M
2022-09-14 44.00 44.00 44.00 44.00 0.0M
2022-09-13 44.60 44.80 44.60 44.80 0.0M
2022-09-12 44.40 44.40 43.80 43.80 0.0M
2022-09-09 44.00 44.00 44.00 44.00 0.0M
2022-09-08 43.80 44.00 43.60 43.60 0.0M
2022-09-07 43.80 43.80 43.60 43.80 0.0M
2022-09-06 44.20 44.40 44.00 44.40 0.0M
2022-09-05 43.00 43.00 43.00 43.00 0.0M
2022-09-02 44.00 44.00 43.20 43.20 0.0M
2022-09-01 43.80 43.80 43.80 43.80 0.0M
2022-08-31 44.40 44.40 44.00 44.00 0.0M
2022-08-30 44.40 45.00 44.40 45.00 0.0M
2022-08-29 45.60 45.60 44.00 44.60 0.0M
2022-08-26 46.20 46.20 46.20 46.20 0.0M
2022-08-25 45.80 46.60 45.80 46.60 0.0M
2022-08-24 46.20 46.60 46.20 46.20 0.0M
2022-08-23 46.40 46.40 46.40 46.40 0.0M
2022-08-22 46.20 47.00 46.20 47.00 0.0M
2022-08-19 46.40 47.00 46.40 47.00 0.0M
2022-08-18 46.40 46.40 46.40 46.40 0.0M
2022-08-17 46.60 46.60 46.60 46.60 0.0M
2022-08-16 46.20 46.40 46.20 46.40 0.0M
2022-08-15 45.80 46.00 45.80 46.00 0.0M
2022-08-12 45.60 46.00 45.60 46.00 0.0M
2022-08-11 46.00 46.00 45.80 45.80 0.0M
2022-08-10 45.40 46.40 45.40 46.40 0.0M
2022-08-09 46.60 46.60 45.80 46.00 0.0M
2022-08-08 46.00 46.00 46.00 46.00 0.0M
2022-08-05 45.60 45.60 45.60 45.60 0.0M
2022-08-04 46.20 46.20 46.00 46.00 0.0M
2022-08-03 46.40 46.40 46.00 46.00 0.0M
2022-08-02 46.40 46.80 46.40 46.80 0.0M
2022-08-01 46.60 47.20 46.00 46.20 0.0M
2022-07-29 46.40 46.80 46.40 46.40 0.0M
2022-07-28 44.60 46.00 44.60 46.00 0.0M
2022-07-27 44.40 45.40 44.40 45.20 0.0M
2022-07-26 44.20 44.40 44.20 44.40 0.0M
2022-07-25 43.80 43.80 43.80 43.80 0.0M
2022-07-22 43.60 43.60 43.60 43.60 0.0M
2022-07-21 43.40 43.40 43.40 43.40 0.0M
2022-07-20 43.00 43.80 43.00 43.40 0.0M
2022-07-19 42.80 42.80 42.80 42.80 0.0M
2022-07-18 43.80 43.80 43.80 43.80 0.0M
2022-07-15 43.00 43.00 42.80 43.00 0.0M
2022-07-14 43.00 43.20 42.60 42.80 0.0M
2022-07-13 42.60 43.00 42.60 43.00 0.0M
2022-07-12 42.20 42.20 42.20 42.20 0.0M
2022-07-11 41.40 42.60 41.40 42.60 0.0M
2022-07-08 42.00 42.00 41.60 41.80 0.0M
2022-07-07 42.80 42.80 42.20 42.20 0.0M
2022-07-06 41.00 42.40 41.00 42.40 0.0M
2022-07-05 41.00 41.40 41.00 41.40 0.0M
2022-07-04 40.80 41.60 40.80 40.80 0.0M
2022-07-01 40.60 40.60 40.60 40.60 0.0M
2022-06-30 41.40 41.60 41.00 41.00 0.0M
2022-06-29 42.80 42.80 41.20 41.60 0.0M
2022-06-28 43.60 43.60 42.80 42.80 0.0M
2022-06-27 43.00 43.00 43.00 43.00 0.0M
2022-06-24 42.00 42.00 42.00 42.00 0.0M
2022-06-23 41.60 41.60 41.60 41.60 0.0M
2022-06-22 40.80 40.80 40.80 40.80 0.0M
2022-06-21 41.60 41.60 41.60 41.60 0.0M
2022-06-20 41.00 41.60 41.00 41.40 0.0M
2022-06-17 40.60 41.20 40.60 41.20 0.0M
2022-06-16 40.80 40.80 40.80 40.80 0.0M
2022-06-15 40.60 40.60 40.60 40.60 0.0M
2022-06-14 42.00 42.00 40.20 40.20 0.0M
2022-06-13 40.80 41.40 40.80 41.00 0.0M
2022-06-10 42.60 42.60 42.00 42.00 0.0M
2022-06-09 42.20 42.80 42.20 42.80 0.0M
2022-06-08 43.60 43.60 42.40 42.40 0.0M
2022-06-07 43.60 43.60 43.60 43.60 0.0M
2022-06-06 43.00 44.20 43.00 44.20 0.0M
2022-06-03 43.00 43.00 43.00 43.00 0.0M
2022-06-02 42.60 44.40 42.60 43.60 0.0M
2022-06-01 43.80 43.80 43.80 43.80 0.0M
2022-05-31 43.00 43.60 43.00 43.60 0.0M
2022-05-30 44.00 44.00 43.60 43.60 0.0M
2022-05-27 42.80 43.00 42.80 43.00 0.0M
2022-05-26 42.80 42.80 42.80 42.80 0.0M
2022-05-25 42.60 43.20 42.60 43.20 0.0M
2022-05-24 42.80 42.80 42.60 42.60 0.0M
2022-05-23 43.40 43.40 43.00 43.00 0.0M
2022-05-20 42.60 43.20 42.60 43.20 0.0M
2022-05-19 44.60 44.60 42.20 42.20 0.0M
2022-05-18 45.40 45.40 44.60 44.80 0.0M
2022-05-17 46.00 46.20 45.80 45.80 0.0M
2022-05-16 45.40 45.40 45.40 45.40 0.0M
2022-05-13 44.40 45.20 44.40 45.20 0.0M
2022-05-12 43.60 44.00 42.60 44.00 0.0M
2022-05-11 44.00 44.00 43.60 43.60 0.0M
2022-05-10 44.20 44.20 44.20 44.20 0.0M
2022-05-09 44.00 44.00 43.80 44.00 0.0M
2022-05-06 45.80 45.80 44.60 44.80 0.0M
2022-05-05 47.80 48.00 46.60 46.60 0.0M
2022-05-04 47.80 48.00 46.40 47.80 0.0M
2022-05-03 47.00 47.80 47.00 47.60 0.0M
2022-05-02 48.00 48.00 46.40 47.00 0.0M
2022-04-29 48.00 48.40 47.60 48.20 0.0M
2022-04-28 47.80 48.20 47.00 48.00 0.0M
2022-04-27 46.20 48.00 46.20 47.80 0.0M
2022-04-26 47.20 48.00 47.20 47.80 0.0M
2022-04-25 46.80 46.80 46.80 46.80 0.0M
2022-04-22 47.00 47.00 46.80 46.80 0.0M
2022-04-21 47.00 47.00 47.00 47.00 0.0M
2022-04-20 47.20 47.20 47.20 47.20 0.0M
2022-04-19 47.80 48.00 47.40 47.40 0.0M
2022-04-14 47.80 47.80 47.80 47.80 0.0M
2022-04-13 47.60 47.60 47.60 47.60 0.0M
2022-04-12 47.80 47.80 47.40 47.80 0.0M
2022-04-11 48.20 48.20 47.80 47.80 0.0M
2022-04-08 48.80 48.80 48.60 48.60 0.0M
2022-04-07 48.00 48.80 48.00 48.40 0.0M
2022-04-06 47.40 48.40 47.40 48.20 0.0M
2022-04-05 47.00 47.60 47.00 47.60 0.0M
2022-04-04 47.80 47.80 46.80 46.80 0.0M
2022-04-01 46.00 46.80 46.00 46.80 0.0M
2022-03-31 45.20 46.15 45.20 46.06 0.0M
2022-03-30 45.85 45.85 45.85 45.85 0.0M
2022-03-29 46.34 46.34 46.34 46.34 0.0M
2022-03-28 46.21 46.21 46.01 46.01 0.0M
2022-03-25 45.21 45.21 45.21 45.21 0.0M
2022-03-24 45.54 45.54 45.16 45.44 0.0M
2022-03-23 45.26 45.26 45.26 45.26 0.0M
2022-03-22 44.53 45.14 44.53 45.14 0.0M
2022-03-21 44.56 44.56 44.56 44.56 0.0M
2022-03-18 44.21 44.38 44.11 44.38 0.0M
2022-03-17 43.09 43.09 43.09 43.09 0.0M
2022-03-16 42.02 43.03 42.02 43.03 0.0M
2022-03-15 40.97 41.83 40.97 41.65 0.0M
2022-03-14 40.74 40.98 40.73 40.98 0.0M
2022-03-11 40.33 40.33 40.33 40.33 0.0M
2022-03-10 43.05 43.05 41.46 41.46 0.0M
2022-03-09 40.59 42.07 40.59 42.07 0.0M
2022-03-08 40.12 41.02 39.93 40.72 0.0M
2022-03-07 42.88 42.88 40.62 40.96 0.0M
2022-03-04 43.55 43.55 43.01 43.06 0.0M
2022-03-03 44.26 44.26 43.77 43.77 0.0M
2022-03-02 43.95 44.37 43.95 44.37 0.0M
2022-03-01 44.60 44.60 43.94 43.94 0.0M
2022-02-28 43.96 44.72 43.96 44.30 0.0M
2022-02-25 42.03 44.42 42.03 44.42 0.0M
2022-02-24 43.30 43.30 42.52 42.60 0.0M
2022-02-23 44.18 44.71 44.18 44.71 0.0M
2022-02-22 41.28 43.72 41.28 43.72 0.0M
2022-02-21 44.35 44.35 41.51 41.51 0.0M
2022-02-18 43.52 44.12 43.52 44.00 0.0M
2022-02-17 44.03 44.03 43.56 43.56 0.0M
2022-02-16 44.14 44.14 43.80 43.80 0.0M
2022-02-15 43.76 43.76 43.76 43.76 0.0M
2022-02-14 43.84 44.23 43.77 44.23 0.0M
2022-02-11 44.22 44.80 44.22 44.80 0.0M
2022-02-10 45.21 45.21 44.30 44.30 0.0M
2022-02-09 45.02 45.64 45.02 45.34 0.0M
2022-02-08 44.82 45.00 44.82 45.00 0.0M
2022-02-07 44.81 45.23 44.81 45.10 0.0M
2022-02-04 45.38 45.38 45.15 45.15 0.0M
2022-02-03 46.36 46.36 45.45 45.45 0.0M
2022-02-02 46.00 46.55 46.00 46.50 0.0M
2022-02-01 45.44 46.17 45.44 45.62 0.0M
2022-01-31 45.02 45.49 45.02 45.49 0.0M
2022-01-28 45.21 45.21 45.11 45.11 0.0M
2022-01-27 43.13 45.58 43.13 45.51 0.0M
2022-01-26 44.71 44.85 44.39 44.39 0.0M
2022-01-25 44.38 45.26 44.26 45.26 0.0M
2022-01-24 45.23 45.23 43.43 44.09 0.0M
2022-01-21 44.48 45.26 44.48 45.26 0.0M
2022-01-20 44.63 45.76 44.63 45.50 0.0M
2022-01-19 44.50 44.90 44.50 44.84 0.0M
2022-01-18 44.93 45.04 44.10 44.25 0.0M
2022-01-17 45.00 45.00 44.90 44.91 0.0M
2022-01-14 44.59 44.95 44.59 44.95 0.0M
2022-01-13 45.66 45.66 44.39 44.39 0.0M
2022-01-12 46.38 46.38 45.79 45.80 0.0M
2022-01-11 46.94 46.94 46.11 46.11 0.0M
2022-01-10 45.93 46.54 45.93 46.50 0.0M
2022-01-07 47.66 47.66 45.91 45.91 0.0M
2022-01-06 48.26 48.42 47.73 47.73 0.0M
2022-01-05 48.80 49.18 48.56 48.56 0.0M
2022-01-04 48.26 48.26 48.26 48.26 0.0M
2022-01-03 49.00 49.90 48.40 48.74 0.0M