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
2024-12-30 30.28 30.48 30.28 30.48 0.0M
2024-12-27 30.19 30.19 30.19 30.19 0.0M
2024-12-23 30.27 30.27 30.08 30.20 0.0M
2024-12-20 30.10 30.24 30.10 30.24 0.0M
2024-12-19 30.06 30.46 30.06 30.38 0.0M
2024-12-18 30.66 30.80 30.66 30.80 0.0M
2024-12-17 31.18 31.18 30.83 30.95 0.0M
2024-12-16 31.45 31.45 31.03 31.03 0.0M
2024-12-13 30.81 31.49 30.81 31.37 0.0M
2024-12-12 30.47 31.05 30.47 31.05 0.0M
2024-12-11 29.74 30.42 29.68 30.41 0.0M
2024-12-10 29.33 29.60 29.33 29.60 0.0M
2024-12-09 29.87 29.87 29.17 29.54 0.0M
2024-12-06 29.00 29.60 29.00 29.56 0.0M
2024-12-05 28.60 28.60 28.50 28.53 0.0M
2024-12-04 28.58 28.58 28.11 28.29 0.0M
2024-12-03 28.59 28.66 28.35 28.35 0.0M
2024-12-02 28.20 29.07 28.20 28.60 0.0M
2024-11-29 28.42 28.42 28.21 28.21 0.0M
2024-11-28 28.29 28.69 28.29 28.69 0.0M
2024-11-27 28.45 28.45 28.36 28.36 0.0M
2024-11-26 28.72 28.72 27.90 28.30 0.0M
2024-11-25 29.19 29.19 28.91 28.93 0.0M
2024-11-22 28.27 28.27 28.27 28.27 0.0M
2024-11-21 28.41 28.41 28.33 28.33 0.0M
2024-11-20 28.34 28.45 28.34 28.45 0.0M
2024-11-19 28.34 28.38 27.99 28.38 0.0M
2024-11-18 28.73 28.74 28.12 28.12 0.0M
2024-11-15 28.51 28.51 28.51 28.51 0.0M
2024-11-14 28.13 28.61 28.13 28.61 0.0M
2024-11-13 27.77 28.39 27.77 28.39 0.0M
2024-11-12 28.32 28.46 28.32 28.37 0.0M
2024-11-11 28.18 28.49 28.18 28.49 0.0M
2024-11-08 28.28 28.48 28.03 28.03 0.0M
2024-11-07 27.89 28.28 27.89 28.28 0.0M
2024-11-06 28.45 28.69 27.81 27.81 0.0M
2024-11-05 28.51 28.51 28.41 28.41 0.0M
2024-11-04 29.00 29.00 28.48 28.56 0.0M
2024-11-01 28.76 28.88 28.76 28.88 0.0M
2024-10-31 29.62 29.62 28.59 28.74 0.0M
2024-10-30 30.40 30.40 29.48 29.48 0.0M
2024-10-29 30.94 30.98 30.94 30.98 0.0M
2024-10-28 30.94 31.44 30.86 30.98 0.0M
2024-10-25 31.25 31.25 30.98 30.98 0.0M
2024-10-24 31.10 31.38 31.10 31.10 0.0M
2024-10-23 31.39 31.39 31.11 31.11 0.0M
2024-10-22 31.95 31.95 31.46 31.46 0.0M
2024-10-21 32.10 32.10 31.76 31.88 0.0M
2024-10-18 31.90 32.19 31.90 32.19 0.0M
2024-10-17 30.95 32.00 30.95 32.00 0.0M
2024-10-16 31.07 31.07 30.91 30.91 0.0M
2024-10-15 31.07 31.07 31.01 31.01 0.0M
2024-10-14 30.84 31.31 30.84 31.31 0.0M
2024-10-11 30.64 30.64 30.61 30.61 0.0M
2024-10-10 30.66 30.89 30.59 30.89 0.0M
2024-10-09 30.61 30.72 30.57 30.63 0.0M
2024-10-08 31.09 31.09 30.48 30.48 0.0M
2024-10-07 31.36 31.36 31.15 31.24 0.0M
2024-10-04 31.64 31.64 31.64 31.64 0.0M
2024-10-03 31.36 31.57 31.20 31.57 0.0M
2024-10-02 31.30 31.38 31.30 31.38 0.0M
2024-10-01 31.20 31.70 31.20 31.70 0.0M
2024-09-30 32.00 32.00 31.50 31.55 0.0M
2024-09-27 31.30 31.63 31.30 31.63 0.0M
2024-09-26 30.33 30.33 30.33 30.33 0.0M
2024-09-25 30.43 30.43 30.43 30.43 0.0M
2024-09-24 30.60 30.69 30.56 30.69 0.0M
2024-09-23 29.91 30.00 29.91 30.00 0.0M
2024-09-20 30.34 30.37 30.34 30.37 0.0M
2024-09-19 30.07 30.69 30.07 30.45 0.0M
2024-09-18 29.79 29.96 29.79 29.95 0.0M
2024-09-17 29.86 30.09 29.86 30.09 0.0M
2024-09-16 29.31 29.65 29.31 29.65 0.0M
2024-09-13 30.00 30.00 30.00 30.00 0.0M
2024-09-12 29.36 29.36 29.36 29.36 0.0M
2024-09-11 28.85 29.03 28.85 29.03 0.0M
2024-09-10 29.05 29.05 29.05 29.05 0.0M
2024-09-09 28.69 29.13 28.64 29.13 0.0M
2024-09-06 28.90 28.90 28.62 28.64 0.0M
2024-09-05 29.12 29.12 28.87 29.00 0.0M
2024-09-04 28.85 29.24 28.85 29.24 0.0M
2024-09-03 29.09 29.09 29.09 29.09 0.0M
2024-09-02 29.59 29.59 29.24 29.24 0.0M
2024-08-30 29.47 29.82 29.47 29.73 0.0M
2024-08-29 29.00 29.66 29.00 29.66 0.0M
2024-08-28 30.14 30.14 30.14 30.14 0.0M
2024-08-27 30.26 30.34 30.26 30.34 0.0M
2024-08-26 29.90 30.59 29.90 30.41 0.0M
2024-08-23 29.71 30.09 29.71 30.01 0.0M
2024-08-22 29.27 29.88 29.27 29.88 0.0M
2024-08-21 28.97 29.37 28.81 29.37 0.0M
2024-08-20 29.28 29.28 28.78 28.82 0.0M
2024-08-19 29.27 29.34 29.17 29.34 0.0M
2024-08-16 29.65 29.65 29.27 29.27 0.0M
2024-08-15 28.92 29.61 28.92 29.61 0.0M
2024-08-14 29.03 29.03 29.03 29.03 0.0M
2024-08-13 28.55 28.55 28.55 28.55 0.0M
2024-08-12 28.75 28.84 28.68 28.68 0.0M
2024-08-09 28.23 28.54 28.23 28.41 0.0M
2024-08-08 27.93 27.93 27.80 27.80 0.0M
2024-08-07 27.99 27.99 27.65 27.93 0.0M
2024-08-06 27.90 27.90 27.67 27.67 0.0M
2024-08-05 27.91 27.91 27.47 27.47 0.0M
2024-08-02 28.01 28.28 27.91 27.91 0.0M
2024-08-01 29.01 29.01 28.59 28.59 0.0M
2024-07-31 29.00 29.37 28.79 28.79 0.0M
2024-07-30 30.46 30.46 27.30 28.91 0.0M
2024-07-29 30.50 30.50 30.23 30.25 0.0M
2024-07-26 30.02 30.22 30.02 30.19 0.0M
2024-07-25 29.47 29.47 29.47 29.47 0.0M
2024-07-24 29.31 29.75 29.30 29.66 0.0M
2024-07-23 29.87 29.87 29.87 29.87 0.0M
2024-07-22 29.65 30.15 29.65 29.92 0.0M
2024-07-19 30.23 30.23 29.54 29.67 0.0M
2024-07-18 29.81 30.04 29.75 30.02 0.0M
2024-07-17 29.58 30.01 29.58 30.01 0.0M
2024-07-16 29.56 29.65 29.56 29.57 0.0M
2024-07-15 29.94 29.97 29.75 29.75 0.0M
2024-07-12 30.00 30.34 30.00 30.20 0.0M
2024-07-11 29.75 30.37 29.75 30.37 0.0M
2024-07-10 29.43 29.65 29.43 29.55 0.0M
2024-07-09 29.76 29.76 29.50 29.50 0.0M
2024-07-08 29.55 29.98 29.55 29.72 0.0M
2024-07-05 29.96 30.03 29.96 29.98 0.0M
2024-07-04 29.86 30.00 29.86 29.96 0.0M
2024-07-03 29.58 29.77 29.56 29.77 0.0M
2024-07-02 29.27 29.27 28.85 29.00 0.0M
2024-07-01 29.75 29.75 29.08 29.31 0.0M
2024-06-28 29.87 29.87 29.56 29.66 0.0M
2024-06-27 30.17 30.17 29.59 29.70 0.0M
2024-06-26 30.56 30.56 30.28 30.29 0.0M
2024-06-25 30.67 30.67 30.64 30.64 0.0M
2024-06-24 30.93 30.93 30.56 30.56 0.0M
2024-06-21 30.64 30.69 30.46 30.69 0.0M
2024-06-20 30.74 30.74 30.70 30.70 0.0M
2024-06-19 30.36 30.41 30.00 30.39 0.0M
2024-06-18 31.02 31.02 30.34 30.34 0.0M
2024-06-17 30.54 30.63 30.54 30.63 0.0M
2024-06-14 30.65 30.88 30.65 30.88 0.0M
2024-06-13 30.78 30.86 30.39 30.68 0.0M
2024-06-12 31.00 31.10 30.94 31.10 0.0M
2024-06-11 31.04 31.20 30.70 30.70 0.0M
2024-06-10 31.27 31.27 31.04 31.04 0.0M
2024-06-07 31.91 31.91 31.63 31.70 0.0M
2024-06-06 31.26 31.59 31.26 31.59 0.0M
2024-06-05 31.24 31.47 31.14 31.14 0.0M
2024-06-04 31.01 31.02 30.87 31.02 0.0M
2024-06-03 31.44 31.44 31.04 31.12 0.0M
2024-05-31 31.25 31.27 30.59 31.27 0.0M
2024-05-30 30.50 30.61 30.47 30.51 0.0M
2024-05-29 31.11 31.11 30.79 30.79 0.0M
2024-05-28 31.80 31.80 30.99 30.99 0.0M
2024-05-27 32.28 32.50 31.63 32.50 0.0M
2024-05-24 31.81 31.81 31.81 31.81 0.0M
2024-05-23 32.19 32.21 31.94 31.94 0.0M
2024-05-22 32.22 32.22 32.10 32.10 0.0M
2024-05-21 32.61 32.61 32.34 32.34 0.0M
2024-05-20 32.96 33.20 32.96 33.20 0.0M
2024-05-17 32.61 33.01 32.61 32.96 0.0M
2024-05-16 32.91 32.91 32.91 32.91 0.0M
2024-05-15 33.45 33.45 33.45 33.45 0.0M
2024-05-14 33.27 33.65 33.25 33.65 0.0M
2024-05-13 33.39 33.39 32.94 32.94 0.0M
2024-05-10 32.87 33.15 32.87 33.15 0.0M
2024-05-09 32.63 33.08 32.63 33.08 0.0M
2024-05-08 32.12 32.75 32.12 32.75 0.0M
2024-05-07 31.79 32.32 31.79 32.30 0.0M
2024-05-06 32.49 32.49 31.81 31.98 0.0M
2024-05-03 32.32 32.32 31.98 31.98 0.0M
2024-05-02 32.90 32.90 32.01 32.60 0.0M
2024-04-30 32.81 32.83 32.56 32.83 0.0M
2024-04-29 32.90 32.90 32.60 32.60 0.0M
2024-04-26 32.49 32.49 32.33 32.33 0.0M
2024-04-25 32.75 32.75 32.21 32.64 0.0M
2024-04-24 32.97 32.97 32.80 32.88 0.0M
2024-04-23 33.27 33.27 33.02 33.02 0.0M
2024-04-22 33.11 33.30 33.11 33.30 0.0M
2024-04-19 32.65 32.97 32.65 32.97 0.0M
2024-04-18 33.00 33.36 33.00 33.36 0.0M
2024-04-17 31.96 33.04 31.96 32.97 0.0M
2024-04-16 32.07 32.41 31.92 31.92 0.0M
2024-04-15 32.79 32.79 32.50 32.57 0.0M
2024-04-12 33.16 33.16 32.70 32.70 0.0M
2024-04-11 32.88 33.25 32.88 33.19 0.0M
2024-04-10 33.02 33.02 33.02 33.02 0.0M
2024-04-09 33.01 33.05 33.01 33.05 0.0M
2024-04-08 33.70 33.70 33.70 33.70 0.0M
2024-04-05 33.51 33.69 33.51 33.69 0.0M
2024-04-04 33.80 34.12 33.80 34.12 0.0M
2024-04-03 34.36 34.51 33.90 33.90 0.0M
2024-04-02 33.89 34.50 33.89 34.50 0.0M
2024-03-28 34.20 34.20 33.92 33.92 0.0M
2024-03-27 34.08 34.22 34.04 34.22 0.0M
2024-03-26 33.68 33.88 33.68 33.88 0.0M
2024-03-25 33.92 33.92 33.60 33.60 0.0M
2024-03-22 33.68 33.68 33.68 33.68 0.0M
2024-03-21 33.56 33.56 33.54 33.54 0.0M
2024-03-20 33.02 33.66 33.02 33.66 0.0M
2024-03-19 33.80 33.94 33.10 33.10 0.0M
2024-03-18 33.90 33.92 33.62 33.62 0.0M
2024-03-15 34.32 34.32 33.86 34.20 0.0M
2024-03-14 34.28 34.28 34.20 34.20 0.0M
2024-03-13 34.42 34.48 34.24 34.44 0.0M
2024-03-12 34.52 34.52 34.46 34.46 0.0M
2024-03-11 33.76 34.02 33.48 34.02 0.0M
2024-03-08 33.70 33.70 33.70 33.70 0.0M
2024-03-07 33.64 33.64 33.64 33.64 0.0M
2024-03-06 34.34 34.34 34.10 34.10 0.0M
2024-03-05 34.34 34.54 34.34 34.54 0.0M
2024-03-04 34.58 34.58 34.30 34.40 0.0M
2024-03-01 34.76 34.84 34.76 34.84 0.0M
2024-02-29 34.88 34.88 34.40 34.86 0.0M
2024-02-28 35.76 35.76 35.28 35.28 0.0M
2024-02-27 34.82 34.82 34.82 34.82 0.0M
2024-02-26 34.66 35.20 34.66 35.16 0.0M
2024-02-23 34.78 34.96 34.78 34.96 0.0M
2024-02-22 35.06 35.06 34.70 34.70 0.0M
2024-02-21 34.96 34.96 34.96 34.96 0.0M
2024-02-20 34.24 34.78 34.24 34.78 0.0M
2024-02-19 34.24 34.24 34.24 34.24 0.0M
2024-02-16 34.20 34.48 34.16 34.48 0.0M
2024-02-15 33.38 33.98 33.38 33.98 0.0M
2024-02-14 33.64 33.64 33.64 33.64 0.0M
2024-02-13 33.62 33.94 33.58 33.64 0.0M
2024-02-12 33.76 33.84 33.76 33.82 0.0M
2024-02-09 33.92 34.20 33.68 33.96 0.0M
2024-02-08 34.44 34.44 34.20 34.20 0.0M
2024-02-07 34.56 34.84 34.56 34.70 0.0M
2024-02-06 34.90 34.90 34.48 34.48 0.0M
2024-02-05 34.46 34.80 34.46 34.80 0.0M
2024-02-02 33.68 35.16 33.68 35.16 0.0M
2024-02-01 33.40 34.02 33.40 33.82 0.0M
2024-01-31 33.06 33.54 33.06 33.52 0.0M
2024-01-30 33.18 34.00 32.00 33.32 0.0M
2024-01-29 33.22 33.60 33.22 33.60 0.0M
2024-01-26 31.90 33.30 31.90 33.26 0.0M
2024-01-25 31.50 31.90 31.50 31.90 0.0M
2024-01-24 31.68 31.74 31.66 31.68 0.0M
2024-01-23 31.70 31.70 31.50 31.66 0.0M
2024-01-22 31.92 31.94 31.64 31.94 0.0M
2024-01-19 32.14 32.14 31.94 31.94 0.0M
2024-01-18 32.22 32.22 31.86 31.86 0.0M
2024-01-17 32.50 32.50 32.14 32.24 0.0M
2024-01-16 32.68 32.68 32.44 32.44 0.0M
2024-01-15 32.74 32.80 32.58 32.80 0.0M
2024-01-12 32.74 32.78 32.72 32.76 0.0M
2024-01-11 32.74 32.76 32.62 32.70 0.0M
2024-01-10 32.52 32.54 32.52 32.54 0.0M
2024-01-09 32.42 32.60 32.36 32.52 0.0M
2024-01-08 32.62 32.62 32.32 32.42 0.0M
2024-01-05 32.56 32.56 32.14 32.46 0.0M
2024-01-04 33.00 33.00 32.64 32.86 0.0M
2024-01-03 32.70 33.12 32.66 32.66 0.0M
2024-01-02 33.02 33.04 33.02 33.04 0.0M