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
2023-12-29 32.80 33.10 32.80 33.08 0.0M
2023-12-28 33.00 33.00 32.76 32.98 0.0M
2023-12-27 33.28 33.28 32.88 32.88 0.0M
2023-12-22 32.80 33.14 32.80 33.02 0.0M
2023-12-21 33.02 33.04 32.98 32.98 0.0M
2023-12-20 33.02 33.40 33.02 33.40 0.0M
2023-12-19 33.04 33.04 32.92 32.92 0.0M
2023-12-18 33.18 33.22 33.04 33.04 0.0M
2023-12-15 33.16 33.38 33.10 33.22 0.0M
2023-12-14 33.02 33.78 32.98 33.42 0.0M
2023-12-13 32.78 32.94 32.78 32.90 0.0M
2023-12-12 32.80 33.10 32.80 33.10 0.0M
2023-12-11 33.10 33.10 33.00 33.00 0.0M
2023-12-08 32.76 32.88 32.76 32.88 0.0M
2023-12-07 32.42 32.74 32.24 32.74 0.0M
2023-12-06 32.82 32.82 32.48 32.52 0.0M
2023-12-05 33.04 33.04 32.84 32.84 0.0M
2023-12-04 33.00 33.00 32.76 32.76 0.0M
2023-12-01 32.34 32.96 32.34 32.96 0.0M
2023-11-30 31.78 32.28 31.78 32.28 0.0M
2023-11-29 32.20 32.20 32.02 32.02 0.0M
2023-11-28 32.76 32.76 32.04 32.38 0.0M
2023-11-27 32.84 32.84 32.64 32.64 0.0M
2023-11-24 32.52 32.82 32.52 32.82 0.0M
2023-11-23 32.92 32.92 32.76 32.76 0.0M
2023-11-22 32.24 32.96 32.24 32.96 0.0M
2023-11-21 32.32 32.32 32.22 32.22 0.0M
2023-11-20 32.48 32.54 32.26 32.26 0.0M
2023-11-17 32.50 32.50 32.36 32.36 0.0M
2023-11-16 33.10 33.10 32.60 32.74 0.0M
2023-11-15 33.60 33.98 33.16 33.16 0.0M
2023-11-14 33.34 33.76 33.34 33.76 0.0M
2023-11-13 33.32 33.36 32.60 33.36 0.0M
2023-11-10 37.04 37.04 31.96 33.48 0.0M
2023-11-09 37.26 37.26 37.26 37.26 0.0M
2023-11-08 36.92 37.34 36.92 37.34 0.0M
2023-11-07 36.88 37.20 36.88 37.20 0.0M
2023-11-06 37.34 37.34 37.00 37.00 0.0M
2023-11-03 37.20 37.20 37.06 37.18 0.0M
2023-11-02 36.58 37.14 36.58 37.14 0.0M
2023-11-01 35.96 36.06 35.96 36.06 0.0M
2023-10-31 36.16 36.16 36.02 36.02 0.0M
2023-10-30 35.32 35.76 35.32 35.76 0.0M
2023-10-27 36.40 36.40 35.14 35.14 0.0M
2023-10-26 35.98 36.34 35.94 36.34 0.0M
2023-10-25 36.08 36.40 36.08 36.40 0.0M
2023-10-24 35.82 36.40 35.82 36.40 0.0M
2023-10-23 36.00 36.00 36.00 36.00 0.0M
2023-10-20 35.54 35.90 35.54 35.90 0.0M
2023-10-19 35.88 36.78 35.88 36.78 0.0M
2023-10-18 36.02 36.10 36.02 36.10 0.0M
2023-10-17 36.20 36.20 36.20 36.20 0.0M
2023-10-16 35.52 35.68 35.52 35.68 0.0M
2023-10-13 36.06 36.24 35.60 35.60 0.0M
2023-10-12 36.14 36.64 36.02 36.02 0.0M
2023-10-11 35.78 36.28 35.78 36.02 0.0M
2023-10-10 35.76 36.12 35.76 36.12 0.0M
2023-10-09 35.26 35.26 35.26 35.26 0.0M
2023-10-06 35.58 35.68 35.46 35.68 0.0M
2023-10-05 35.40 35.56 35.40 35.50 0.0M
2023-10-04 35.04 35.78 35.04 35.50 0.0M
2023-10-03 35.20 35.20 35.12 35.12 0.0M
2023-10-02 35.52 35.64 35.52 35.64 0.0M
2023-09-29 35.56 35.90 35.56 35.90 0.0M
2023-09-28 34.80 35.54 34.80 35.48 0.0M
2023-09-27 35.80 35.80 34.98 34.98 0.0M
2023-09-26 36.20 36.50 35.84 35.84 0.0M
2023-09-25 36.52 36.52 36.24 36.24 0.0M
2023-09-22 36.54 36.90 36.54 36.90 0.0M
2023-09-21 36.94 36.94 36.80 36.80 0.0M
2023-09-20 37.16 37.28 37.16 37.28 0.0M
2023-09-19 36.94 37.24 36.94 37.24 0.0M
2023-09-18 36.84 37.28 36.84 37.22 0.0M
2023-09-15 37.34 37.40 36.86 36.86 0.0M
2023-09-14 36.96 37.24 36.96 37.24 0.0M
2023-09-13 37.02 37.02 37.02 37.02 0.0M
2023-09-12 37.02 37.30 37.02 37.30 0.0M
2023-09-11 37.48 37.48 37.46 37.46 0.0M
2023-09-08 37.44 37.60 37.44 37.60 0.0M
2023-09-07 37.46 37.46 37.06 37.06 0.0M
2023-09-06 37.38 37.56 37.38 37.56 0.0M
2023-09-05 37.62 37.62 37.40 37.40 0.0M
2023-09-04 37.90 38.06 37.88 38.04 0.0M
2023-09-01 38.56 38.56 37.82 37.82 0.0M
2023-08-31 39.04 39.04 38.56 38.68 0.0M
2023-08-30 38.68 38.68 38.68 38.68 0.0M
2023-08-29 38.60 38.62 38.60 38.62 0.0M
2023-08-28 38.86 38.86 38.54 38.54 0.0M
2023-08-25 38.38 38.56 38.34 38.34 0.0M
2023-08-24 38.72 38.72 38.72 38.72 0.0M
2023-08-23 38.62 38.62 38.62 38.62 0.0M
2023-08-22 38.48 38.58 38.48 38.58 0.0M
2023-08-21 38.52 38.66 38.52 38.66 0.0M
2023-08-18 38.48 38.52 38.48 38.52 0.0M
2023-08-17 38.88 39.08 38.78 38.78 0.0M
2023-08-16 38.88 39.06 38.88 39.06 0.0M
2023-08-15 39.78 39.78 39.10 39.10 0.0M
2023-08-14 38.88 39.06 38.88 39.06 0.0M
2023-08-11 39.66 39.66 39.66 39.66 0.0M
2023-08-10 39.30 39.56 39.30 39.56 0.0M
2023-08-09 39.00 39.12 38.92 39.12 0.0M
2023-08-08 38.58 39.10 38.58 38.88 0.0M
2023-08-07 39.00 39.00 38.60 38.60 0.0M
2023-08-04 39.22 39.22 39.06 39.06 0.0M
2023-08-03 39.50 39.50 38.80 38.82 0.0M
2023-08-02 39.44 39.72 39.30 39.52 0.0M
2023-08-01 39.88 40.06 39.20 40.06 0.0M
2023-07-31 40.10 40.10 39.82 39.90 0.0M
2023-07-28 40.08 40.24 40.08 40.24 0.0M
2023-07-27 40.24 40.24 39.98 39.98 0.0M
2023-07-26 40.08 40.08 40.08 40.08 0.0M
2023-07-25 39.82 40.44 39.82 40.12 0.0M
2023-07-24 39.42 39.42 39.42 39.42 0.0M
2023-07-21 39.24 39.24 39.24 39.24 0.0M
2023-07-20 39.68 39.68 39.20 39.20 0.0M
2023-07-19 39.24 39.78 39.24 39.78 0.0M
2023-07-18 39.14 39.14 39.14 39.14 0.0M
2023-07-17 38.94 38.94 38.94 38.94 0.0M
2023-07-14 39.42 39.66 39.42 39.66 0.0M
2023-07-13 38.86 39.22 38.86 39.22 0.0M
2023-07-12 39.22 39.22 39.02 39.02 0.0M
2023-07-11 38.10 38.10 38.10 38.10 0.0M
2023-07-10 38.78 38.78 38.64 38.64 0.0M
2023-07-07 39.06 39.06 38.92 38.92 0.0M
2023-07-06 39.50 39.50 39.04 39.06 0.0M
2023-07-05 40.02 40.02 40.02 40.02 0.0M
2023-07-04 40.00 40.10 39.72 39.72 0.0M
2023-07-03 39.78 39.92 39.64 39.64 0.0M
2023-06-30 39.10 39.80 39.10 39.68 0.0M
2023-06-29 39.16 39.28 39.16 39.28 0.0M
2023-06-28 38.38 39.02 38.38 39.02 0.0M
2023-06-27 38.62 38.62 38.44 38.44 0.0M
2023-06-26 39.04 39.04 38.90 38.90 0.0M
2023-06-23 38.84 39.20 38.84 39.20 0.0M
2023-06-22 38.66 39.02 38.66 39.02 0.0M
2023-06-21 39.22 39.22 38.80 38.80 0.0M
2023-06-20 39.34 39.40 39.16 39.16 0.0M
2023-06-19 39.66 39.66 39.66 39.66 0.0M
2023-06-16 39.62 40.00 39.62 40.00 0.0M
2023-06-15 39.40 39.90 39.40 39.62 0.0M
2023-06-14 39.46 39.86 39.46 39.86 0.0M
2023-06-13 39.84 39.84 39.34 39.34 0.0M
2023-06-12 39.42 39.42 39.42 39.42 0.0M
2023-06-09 39.40 39.44 39.34 39.34 0.0M
2023-06-08 39.26 39.44 39.06 39.44 0.0M
2023-06-07 39.60 39.60 39.30 39.42 0.0M
2023-06-06 39.12 39.44 39.00 39.44 0.0M
2023-06-05 39.88 39.88 39.38 39.38 0.0M
2023-06-02 39.38 39.38 39.24 39.24 0.0M
2023-06-01 39.42 39.70 39.42 39.68 0.0M
2023-05-31 39.52 39.84 39.26 39.26 0.0M
2023-05-30 40.98 40.98 39.82 39.82 0.0M
2023-05-29 40.86 40.92 40.86 40.92 0.0M
2023-05-26 40.44 40.64 40.34 40.64 0.0M
2023-05-25 40.44 40.56 40.10 40.26 0.0M
2023-05-24 40.96 40.96 40.22 40.22 0.0M
2023-05-23 41.14 41.48 41.06 41.06 0.0M
2023-05-22 41.36 41.36 41.08 41.08 0.0M
2023-05-19 41.20 41.34 41.20 41.34 0.0M
2023-05-18 41.10 41.42 41.10 41.40 0.0M
2023-05-17 41.14 41.40 40.92 40.92 0.0M
2023-05-16 41.38 41.54 41.38 41.54 0.0M
2023-05-15 40.96 41.24 40.96 41.24 0.0M
2023-05-12 41.84 41.84 40.80 40.80 0.0M
2023-05-11 41.56 41.56 41.56 41.56 0.0M
2023-05-10 42.34 42.34 42.34 42.34 0.0M
2023-05-09 42.30 42.36 42.12 42.12 0.0M
2023-05-08 42.42 42.42 42.30 42.30 0.0M
2023-05-05 42.56 42.56 42.42 42.42 0.0M
2023-05-04 42.26 42.34 42.26 42.34 0.0M
2023-05-03 41.54 41.54 41.54 41.54 0.0M
2023-05-02 41.52 42.00 41.52 42.00 0.0M
2023-04-28 42.72 42.72 41.60 41.60 0.0M
2023-04-27 42.12 42.58 42.12 42.58 0.0M
2023-04-26 42.70 43.08 42.70 43.08 0.0M
2023-04-25 42.76 42.76 42.64 42.64 0.0M
2023-04-24 42.90 43.00 42.80 43.00 0.0M
2023-04-21 42.48 42.48 42.48 42.48 0.0M
2023-04-20 42.22 42.22 41.86 41.86 0.0M
2023-04-19 41.80 41.80 41.80 41.80 0.0M
2023-04-18 42.22 42.22 41.80 42.18 0.0M
2023-04-17 41.90 42.44 41.90 42.22 0.0M
2023-04-14 42.02 42.30 41.90 41.90 0.0M
2023-04-13 42.52 42.52 42.24 42.24 0.0M
2023-04-12 41.98 42.08 41.98 42.08 0.0M
2023-04-11 42.58 42.58 42.58 42.58 0.0M
2023-04-06 42.14 42.72 42.14 42.72 0.0M
2023-04-05 41.60 42.36 41.60 42.36 0.0M
2023-04-04 41.66 41.66 41.66 41.66 0.0M
2023-04-03 41.76 41.76 41.72 41.72 0.0M
2023-03-31 41.00 41.40 41.00 41.40 0.0M
2023-03-30 41.20 41.20 41.00 41.00 0.0M
2023-03-29 41.00 41.00 41.00 41.00 0.0M
2023-03-28 41.80 41.80 41.80 41.80 0.0M
2023-03-27 41.40 41.80 41.40 41.80 0.0M
2023-03-24 40.60 40.60 40.60 40.60 0.0M
2023-03-23 41.00 41.00 41.00 41.00 0.0M
2023-03-22 40.80 41.60 40.80 41.60 0.0M
2023-03-21 40.80 40.80 40.80 40.80 0.0M
2023-03-20 39.40 40.40 39.40 40.40 0.0M
2023-03-17 41.00 41.00 40.20 40.20 0.0M
2023-03-16 40.20 40.60 40.20 40.60 0.0M
2023-03-15 39.60 39.60 39.60 39.60 0.0M
2023-03-14 40.20 40.20 39.80 39.80 0.0M
2023-03-13 40.00 40.20 39.40 40.20 0.0M
2023-03-10 39.80 39.80 39.80 39.80 0.0M
2023-03-09 40.40 40.80 40.20 40.80 0.0M
2023-03-08 40.40 40.40 40.00 40.00 0.0M
2023-03-07 40.60 40.60 40.40 40.40 0.0M
2023-03-06 41.20 41.20 41.20 41.20 0.0M
2023-03-03 41.00 41.00 41.00 41.00 0.0M
2023-03-02 40.00 41.20 40.00 41.20 0.0M
2023-03-01 40.80 40.80 40.60 40.60 0.0M
2023-02-28 41.60 41.60 40.60 40.60 0.0M
2023-02-27 41.60 42.00 41.60 42.00 0.0M
2023-02-24 41.40 41.80 41.00 41.80 0.0M
2023-02-23 41.60 41.60 41.20 41.60 0.0M
2023-02-22 40.60 40.60 40.60 40.60 0.0M
2023-02-21 40.60 40.60 40.60 40.60 0.0M
2023-02-20 40.80 41.20 40.80 41.20 0.0M
2023-02-17 40.20 40.20 40.20 40.20 0.0M
2023-02-16 40.80 41.40 40.40 40.40 0.0M
2023-02-15 40.60 40.80 40.40 40.80 0.0M
2023-02-14 40.40 40.60 40.40 40.40 0.0M
2023-02-13 40.00 40.40 40.00 40.40 0.0M
2023-02-10 40.00 40.00 39.80 40.00 0.0M
2023-02-09 40.20 40.20 40.20 40.20 0.0M
2023-02-08 40.00 40.20 40.00 40.20 0.0M
2023-02-07 40.40 40.40 39.80 40.00 0.0M
2023-02-06 40.60 40.60 40.00 40.60 0.0M
2023-02-03 39.80 40.80 39.80 40.60 0.0M
2023-02-02 40.60 41.00 40.60 40.60 0.0M
2023-02-01 40.40 41.20 40.40 40.80 0.0M
2023-01-31 39.20 40.80 39.20 40.80 0.0M
2023-01-30 39.40 39.80 39.40 39.80 0.0M
2023-01-27 40.40 40.40 38.80 39.40 0.0M
2023-01-26 42.20 42.20 39.60 40.00 0.0M
2023-01-25 42.20 42.20 42.20 42.20 0.0M
2023-01-24 42.80 42.80 42.80 42.80 0.0M
2023-01-23 42.40 42.80 42.40 42.80 0.0M
2023-01-20 42.60 42.60 42.40 42.60 0.0M
2023-01-19 42.40 43.00 42.40 42.80 0.0M
2023-01-18 43.60 43.60 42.60 42.60 0.0M
2023-01-17 42.20 42.20 42.20 42.20 0.0M
2023-01-16 42.20 42.20 42.20 42.20 0.0M
2023-01-13 41.40 42.20 41.40 42.20 0.0M
2023-01-12 42.00 42.00 42.00 42.00 0.0M
2023-01-11 41.60 42.00 41.60 42.00 0.0M
2023-01-10 41.60 41.60 41.40 41.40 0.0M
2023-01-09 42.20 42.20 41.60 41.60 0.0M
2023-01-06 41.60 41.60 41.60 41.60 0.0M
2023-01-05 41.60 42.00 41.60 42.00 0.0M
2023-01-04 41.80 41.80 41.80 41.80 0.0M
2023-01-03 41.20 41.20 41.20 41.20 0.0M
2023-01-02 41.80 41.80 41.80 41.80 0.0M