Diageo

DGE
🏛️ germany →
20.80
Last Update: 2025-10-01
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 48.70 48.90 48.65 48.85 0.0M
2021-12-29 48.90 48.90 48.54 48.76 0.0M
2021-12-28 48.94 49.00 48.51 48.95 0.0M
2021-12-27 48.16 48.80 48.02 48.80 0.0M
2021-12-23 48.09 48.25 47.68 48.16 0.0M
2021-12-22 47.43 48.00 47.15 48.00 0.0M
2021-12-21 46.90 47.40 46.58 47.13 0.0M
2021-12-20 46.39 46.79 45.89 46.60 0.0M
2021-12-17 46.60 47.00 46.20 46.89 0.0M
2021-12-16 46.67 47.00 46.22 46.60 0.0M
2021-12-15 46.07 46.80 46.05 46.80 0.0M
2021-12-14 46.84 46.84 46.01 46.11 0.0M
2021-12-13 46.53 46.79 46.28 46.28 0.0M
2021-12-10 46.54 46.57 46.16 46.37 0.0M
2021-12-09 46.31 46.86 46.13 46.50 0.0M
2021-12-08 47.21 47.64 46.36 46.39 0.0M
2021-12-07 46.82 47.30 46.45 46.77 0.0M
2021-12-06 45.19 46.68 45.12 46.55 0.0M
2021-12-03 45.35 45.44 44.61 44.61 0.0M
2021-12-02 44.47 45.35 44.47 45.35 0.0M
2021-12-01 44.93 45.72 43.97 43.97 0.0M
2021-11-30 45.21 45.28 44.47 44.95 0.0M
2021-11-29 43.60 45.82 43.60 45.82 0.0M
2021-11-26 45.80 45.80 44.25 44.70 0.0M
2021-11-25 46.21 47.10 45.97 46.57 0.0M
2021-11-24 46.05 46.50 46.04 46.10 0.0M
2021-11-23 46.50 46.51 45.87 46.20 0.0M
2021-11-22 46.37 46.76 46.05 46.70 0.0M
2021-11-19 46.66 46.81 45.95 46.20 0.0M
2021-11-18 46.54 46.74 46.20 46.49 0.0M
2021-11-17 46.66 46.66 45.88 46.55 0.0M
2021-11-16 45.24 46.66 45.24 46.07 0.0M
2021-11-15 44.93 45.02 44.57 45.02 0.0M
2021-11-12 44.53 45.11 44.53 45.04 0.0M
2021-11-11 44.43 44.66 44.25 44.53 0.0M
2021-11-10 44.24 44.60 44.09 44.33 0.0M
2021-11-09 44.15 44.23 43.95 44.23 0.0M
2021-11-08 43.80 44.34 43.45 44.00 0.0M
2021-11-05 44.51 44.51 43.43 43.43 0.0M
2021-11-04 44.18 44.57 43.82 44.54 0.0M
2021-11-03 43.75 44.18 43.56 44.18 0.0M
2021-11-02 43.37 43.81 43.37 43.73 0.0M
2021-11-01 43.68 43.70 43.16 43.42 0.0M
2021-10-29 42.70 43.49 42.70 43.49 0.0M
2021-10-28 43.28 43.46 42.92 42.92 0.0M
2021-10-27 43.39 43.39 42.70 43.20 0.0M
2021-10-26 43.65 43.65 43.03 43.10 0.0M
2021-10-25 43.61 43.61 42.99 43.60 0.0M
2021-10-22 42.95 43.55 42.78 43.49 0.0M
2021-10-21 43.43 43.43 42.93 42.93 0.0M
2021-10-20 42.90 43.43 42.90 43.30 0.0M
2021-10-19 42.97 43.00 42.67 42.67 0.0M
2021-10-18 43.42 43.42 42.41 42.94 0.0M
2021-10-15 42.73 43.16 42.73 43.15 0.0M
2021-10-14 42.36 43.23 42.29 43.08 0.0M
2021-10-13 41.80 42.50 41.80 42.47 0.0M
2021-10-12 41.61 42.03 41.36 41.36 0.0M
2021-10-11 41.51 41.99 41.31 41.32 0.0M
2021-10-08 41.93 41.98 41.62 41.83 0.0M
2021-10-07 41.88 42.03 41.71 41.80 0.0M
2021-10-06 41.48 41.66 40.51 41.66 0.0M
2021-10-05 41.33 41.81 41.01 41.79 0.0M
2021-10-04 41.64 41.74 41.22 41.27 0.0M
2021-10-01 41.23 41.73 41.01 41.73 0.0M
2021-09-30 41.57 42.44 41.57 41.62 0.0M
2021-09-29 40.84 41.38 40.84 41.30 0.0M
2021-09-28 40.88 41.23 40.72 40.85 0.0M
2021-09-27 40.82 41.13 40.61 41.13 0.0M
2021-09-24 40.96 40.96 40.57 40.60 0.0M
2021-09-23 41.10 41.28 40.80 41.08 0.0M
2021-09-22 40.48 41.14 40.48 41.14 0.0M
2021-09-21 39.82 40.53 39.82 40.37 0.0M
2021-09-20 39.88 40.38 39.25 39.50 0.0M
2021-09-17 40.82 40.92 40.30 40.50 0.0M
2021-09-16 40.82 40.85 40.44 40.80 0.0M
2021-09-15 41.18 41.18 40.45 40.55 0.0M
2021-09-14 41.89 41.91 40.86 40.86 0.0M
2021-09-13 40.99 41.80 40.99 41.51 0.0M
2021-09-10 40.80 41.30 40.80 40.95 0.0M
2021-09-09 41.06 41.11 40.67 40.80 0.0M
2021-09-08 40.94 41.04 40.37 40.80 0.0M
2021-09-07 41.40 41.40 40.82 41.16 0.0M
2021-09-06 41.38 41.58 41.08 41.53 0.0M
2021-09-03 41.63 41.63 40.99 41.10 0.0M
2021-09-02 41.26 41.66 41.25 41.31 0.0M
2021-09-01 40.41 41.46 40.41 41.30 0.0M
2021-08-31 40.87 41.10 40.30 40.30 0.0M
2021-08-30 40.61 40.90 40.00 40.53 0.0M
2021-08-27 40.26 40.96 40.26 40.59 0.0M
2021-08-26 40.90 40.90 40.30 40.47 0.0M
2021-08-25 41.21 41.59 41.05 41.25 0.0M
2021-08-24 41.35 41.50 41.03 41.16 0.0M
2021-08-23 41.14 41.41 41.12 41.35 0.0M
2021-08-20 41.87 41.87 40.49 41.32 0.0M
2021-08-19 42.00 42.00 41.33 41.94 0.0M
2021-08-18 42.40 42.68 42.34 42.48 0.0M
2021-08-17 42.80 43.00 42.06 42.62 0.0M
2021-08-16 42.66 43.00 42.38 43.00 0.0M
2021-08-13 42.62 42.92 42.51 42.83 0.0M
2021-08-12 42.49 42.58 42.38 42.52 0.0M
2021-08-11 42.25 42.40 42.15 42.15 0.0M
2021-08-10 42.01 43.10 42.01 43.10 0.0M
2021-08-09 42.20 42.46 42.01 42.40 0.0M
2021-08-06 42.22 42.58 42.16 42.16 0.0M
2021-08-05 42.86 42.86 42.31 42.34 0.0M
2021-08-04 42.51 42.84 42.16 42.51 0.0M
2021-08-03 42.00 42.50 41.99 42.50 0.0M
2021-08-02 42.12 42.42 41.77 42.35 0.0M
2021-07-30 41.47 41.94 41.27 41.66 0.0M
2021-07-29 41.26 42.20 40.62 41.65 0.0M
2021-07-28 40.76 41.41 40.76 41.31 0.0M
2021-07-27 40.63 40.87 39.93 40.79 0.0M
2021-07-26 40.52 40.71 40.21 40.33 0.0M
2021-07-23 40.41 41.03 40.41 40.99 0.0M
2021-07-22 40.20 40.68 39.90 40.40 0.0M
2021-07-21 39.36 40.36 39.36 40.16 0.0M
2021-07-20 40.35 40.35 39.56 39.67 0.0M
2021-07-19 40.50 40.50 39.56 39.68 0.0M
2021-07-16 41.09 41.13 40.43 40.43 0.0M
2021-07-15 40.99 41.40 40.76 40.79 0.0M
2021-07-14 40.84 40.96 40.68 40.84 0.0M
2021-07-13 40.42 41.11 40.38 40.96 0.0M
2021-07-12 39.99 40.42 39.99 40.19 0.0M
2021-07-09 40.05 40.20 39.93 40.10 0.0M
2021-07-08 40.78 40.78 39.64 40.30 0.0M
2021-07-07 40.56 40.90 40.20 40.90 0.0M
2021-07-06 40.61 40.83 40.27 40.83 0.0M
2021-07-05 40.67 40.70 40.40 40.70 0.0M
2021-07-02 40.80 40.80 40.43 40.78 0.0M
2021-07-01 40.49 40.92 40.00 40.75 0.0M
2021-06-30 40.51 40.76 40.31 40.60 0.0M
2021-06-29 40.73 41.04 40.51 41.04 0.0M
2021-06-28 40.36 40.72 40.32 40.50 0.0M
2021-06-25 40.79 40.82 40.30 40.82 0.0M
2021-06-24 41.05 41.16 40.54 41.16 0.0M
2021-06-23 41.84 41.84 40.75 40.86 0.0M
2021-06-22 40.82 41.80 40.75 41.70 0.0M
2021-06-21 40.03 40.90 40.03 40.90 0.0M
2021-06-18 40.60 40.91 40.20 40.20 0.0M
2021-06-17 40.35 40.80 40.21 40.60 0.0M
2021-06-16 40.28 40.89 40.28 40.81 0.0M
2021-06-15 40.36 40.48 40.14 40.28 0.0M
2021-06-14 40.17 40.40 39.89 40.10 0.0M
2021-06-11 40.19 40.41 40.07 40.12 0.0M
2021-06-10 40.19 40.50 39.81 40.50 0.0M
2021-06-09 39.86 40.44 39.72 40.44 0.0M
2021-06-08 39.87 39.91 39.50 39.64 0.0M
2021-06-07 39.77 40.20 39.53 39.90 0.0M
2021-06-04 40.07 40.07 39.45 39.65 0.0M
2021-06-03 39.83 39.83 39.22 39.39 0.0M
2021-06-02 39.50 40.08 39.40 39.80 0.0M
2021-06-01 39.79 40.15 39.39 39.50 0.0M
2021-05-31 39.57 40.00 39.10 40.00 0.0M
2021-05-28 39.77 39.90 39.35 39.58 0.0M
2021-05-27 39.57 39.60 39.22 39.40 0.0M
2021-05-26 39.64 39.85 39.30 39.61 0.0M
2021-05-25 40.00 40.00 39.05 39.40 0.0M
2021-05-24 39.51 40.00 39.30 40.00 0.0M
2021-05-21 39.32 39.55 39.16 39.34 0.0M
2021-05-20 38.98 39.40 38.82 39.40 0.0M
2021-05-19 38.58 39.07 38.56 38.80 0.0M
2021-05-18 39.15 39.35 38.73 38.91 0.0M
2021-05-17 38.75 39.12 38.60 39.00 0.0M
2021-05-14 38.74 39.20 38.61 39.19 0.0M
2021-05-13 38.46 38.55 37.43 38.40 0.0M
2021-05-12 36.63 38.75 36.62 38.20 0.0M
2021-05-11 37.22 37.32 36.80 37.00 0.0M
2021-05-10 38.10 38.10 37.46 37.50 0.0M
2021-05-07 37.43 37.85 37.43 37.85 0.0M
2021-05-06 37.99 37.99 37.30 37.40 0.0M
2021-05-05 37.60 37.95 37.31 37.95 0.0M
2021-05-04 37.83 38.07 37.08 37.21 0.0M
2021-05-03 37.55 37.90 37.11 37.86 0.0M
2021-04-30 37.53 37.80 37.39 37.44 0.0M
2021-04-29 37.46 37.93 37.46 37.60 0.0M
2021-04-28 37.60 37.60 37.16 37.38 0.0M
2021-04-27 37.34 37.60 37.18 37.50 0.0M
2021-04-26 38.09 38.09 36.88 36.98 0.0M
2021-04-23 39.20 40.19 37.52 38.00 0.0M
2021-04-22 37.59 38.30 37.59 38.30 0.0M
2021-04-21 37.01 37.63 37.01 37.60 0.0M
2021-04-20 37.84 37.84 37.01 37.01 0.0M
2021-04-19 37.79 37.79 37.21 37.50 0.0M
2021-04-16 38.50 38.50 37.06 37.24 0.0M
2021-04-15 36.65 38.30 36.61 37.80 0.0M
2021-04-14 37.03 37.03 36.32 36.74 0.0M
2021-04-13 36.63 36.90 36.07 36.90 0.0M
2021-04-12 38.30 38.30 36.33 36.62 0.0M
2021-04-09 36.89 37.63 36.68 37.63 0.0M
2021-04-08 36.18 37.00 36.10 36.85 0.0M
2021-04-07 36.05 36.47 35.50 36.15 0.0M
2021-04-06 35.62 36.37 35.47 35.92 0.0M
2021-04-01 35.00 35.54 35.00 35.44 0.0M
2021-03-31 35.80 35.80 35.10 35.20 0.0M
2021-03-30 35.70 35.90 35.40 35.80 0.0M
2021-03-29 35.60 35.70 35.00 35.70 0.0M
2021-03-26 35.00 35.70 34.70 35.60 0.0M
2021-03-25 34.90 35.50 34.90 35.10 0.0M
2021-03-24 34.60 35.30 34.50 34.50 0.0M
2021-03-23 34.80 35.10 34.20 34.20 0.0M
2021-03-22 34.80 35.30 34.60 35.30 0.0M
2021-03-19 35.10 35.70 34.60 35.10 0.0M
2021-03-18 35.60 35.70 35.00 35.00 0.0M
2021-03-17 35.90 35.90 35.40 35.40 0.0M
2021-03-16 35.50 35.90 34.90 35.50 0.0M
2021-03-15 35.70 35.70 35.10 35.60 0.0M
2021-03-12 34.70 35.10 34.60 35.10 0.0M
2021-03-11 35.30 35.40 34.60 34.60 0.0M
2021-03-10 34.80 35.30 34.80 35.30 0.0M
2021-03-09 34.40 35.10 34.40 35.00 0.0M
2021-03-08 34.90 34.90 33.90 34.30 0.0M
2021-03-05 34.50 34.90 33.40 34.70 0.0M
2021-03-04 33.00 35.00 33.00 34.00 0.0M
2021-03-03 33.10 33.60 33.10 33.10 0.0M
2021-03-02 33.40 33.50 33.10 33.40 0.0M
2021-03-01 32.60 33.60 32.60 33.40 0.0M
2021-02-26 33.10 33.40 32.30 32.30 0.0M
2021-02-25 34.40 34.40 33.20 33.20 0.0M
2021-02-24 34.30 34.60 33.90 34.40 0.0M
2021-02-23 34.40 34.40 33.80 34.20 0.0M
2021-02-22 34.70 34.70 33.60 34.40 0.0M
2021-02-19 35.10 35.10 34.60 34.70 0.0M
2021-02-18 35.40 35.40 34.60 35.30 0.0M
2021-02-17 34.90 35.50 34.70 35.50 0.0M
2021-02-16 35.40 35.40 34.80 35.00 0.0M
2021-02-15 34.80 35.40 34.50 35.40 0.0M
2021-02-12 34.50 34.60 34.10 34.30 0.0M
2021-02-11 34.40 34.80 33.90 34.40 0.0M
2021-02-10 34.60 34.60 33.80 34.30 0.0M
2021-02-09 34.00 34.60 33.70 34.10 0.0M
2021-02-08 34.20 34.50 33.70 33.80 0.0M
2021-02-05 34.50 34.50 34.00 34.40 0.0M
2021-02-04 33.80 34.30 33.80 34.00 0.0M
2021-02-03 34.60 34.70 33.70 33.70 0.0M
2021-02-02 33.30 34.60 33.30 34.20 0.0M
2021-02-01 33.50 33.70 33.10 33.70 0.0M
2021-01-29 33.10 33.70 32.80 33.50 0.0M
2021-01-28 32.30 33.80 32.20 32.80 0.0M
2021-01-27 32.70 33.10 32.00 32.70 0.0M
2021-01-26 33.10 33.20 32.70 33.00 0.0M
2021-01-25 32.90 32.90 32.50 32.60 0.0M
2021-01-22 33.00 33.40 32.60 32.80 0.0M
2021-01-21 33.10 33.20 32.80 33.20 0.0M
2021-01-20 32.90 33.40 32.90 33.40 0.0M
2021-01-19 32.70 33.10 32.70 32.90 0.0M
2021-01-18 32.70 33.00 32.40 33.00 0.0M
2021-01-15 32.50 32.80 32.40 32.60 0.0M
2021-01-14 33.10 33.10 32.50 32.50 0.0M
2021-01-13 33.00 33.20 32.70 33.00 0.0M
2021-01-12 33.70 33.70 32.50 32.80 0.0M
2021-01-11 33.52 33.77 32.89 33.57 0.0M
2021-01-08 33.36 33.86 33.10 33.69 0.0M
2021-01-07 33.00 33.20 32.78 33.09 0.0M
2021-01-06 32.75 33.26 32.26 33.19 0.0M
2021-01-05 32.69 33.05 32.59 32.65 0.0M
2021-01-04 33.30 33.41 32.38 32.92 0.0M