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
2022-12-30 41.80 42.40 41.60 42.40 0.0M
2022-12-29 42.20 42.40 41.40 42.00 0.0M
2022-12-28 42.20 42.60 42.00 42.60 0.0M
2022-12-27 42.20 42.80 42.00 42.40 0.0M
2022-12-23 42.80 42.80 42.00 42.20 0.0M
2022-12-22 43.00 43.20 42.00 42.80 0.0M
2022-12-21 42.60 43.20 42.20 42.60 0.0M
2022-12-20 42.20 43.00 41.80 42.60 0.0M
2022-12-19 42.80 42.80 42.00 42.40 0.0M
2022-12-16 42.80 42.80 41.80 42.40 0.0M
2022-12-15 44.20 44.20 42.60 43.00 0.0M
2022-12-14 43.80 44.40 43.80 44.20 0.0M
2022-12-13 44.00 44.60 43.60 44.40 0.0M
2022-12-12 43.60 44.20 43.60 44.20 0.0M
2022-12-09 44.80 44.80 43.60 43.60 0.0M
2022-12-08 45.00 45.00 44.00 44.80 0.0M
2022-12-07 44.60 45.40 44.60 44.80 0.0M
2022-12-06 45.40 45.40 44.20 44.20 0.0M
2022-12-05 45.20 45.60 44.40 44.40 0.0M
2022-12-02 45.80 45.80 44.60 45.20 0.0M
2022-12-01 45.00 45.80 45.00 45.80 0.0M
2022-11-30 43.80 45.00 43.80 45.00 0.0M
2022-11-29 44.20 44.80 43.80 43.80 0.0M
2022-11-28 44.60 44.60 43.80 44.00 0.0M
2022-11-25 44.40 44.80 44.00 44.40 0.0M
2022-11-24 43.60 44.40 43.40 44.20 0.0M
2022-11-23 43.80 44.20 43.40 44.00 0.0M
2022-11-22 43.40 44.00 43.20 44.00 0.0M
2022-11-21 42.60 43.80 42.40 43.40 0.0M
2022-11-18 42.40 43.00 42.40 42.60 0.0M
2022-11-17 42.20 42.40 41.80 42.20 0.0M
2022-11-16 42.20 42.80 41.40 42.60 0.0M
2022-11-15 42.40 42.80 41.60 42.20 0.0M
2022-11-14 42.20 42.60 42.00 42.20 0.0M
2022-11-11 43.60 43.60 41.60 42.00 0.0M
2022-11-10 41.80 43.40 41.80 43.20 0.0M
2022-11-09 42.40 42.40 41.20 41.60 0.0M
2022-11-08 42.40 42.40 42.00 42.20 0.0M
2022-11-07 42.40 43.00 42.20 42.40 0.0M
2022-11-04 41.80 43.00 41.80 42.40 0.0M
2022-11-03 42.40 42.40 41.40 41.80 0.0M
2022-11-02 42.80 42.80 42.20 42.60 0.0M
2022-11-01 42.80 43.20 42.40 42.80 0.0M
2022-10-31 42.00 42.60 41.80 42.40 0.0M
2022-10-28 41.00 42.20 41.00 42.00 0.0M
2022-10-27 41.80 42.20 41.40 41.40 0.0M
2022-10-26 42.20 42.20 41.00 41.80 0.0M
2022-10-25 41.80 42.40 41.80 42.40 0.0M
2022-10-24 41.20 42.40 41.20 41.80 0.0M
2022-10-21 41.40 41.80 40.80 41.80 0.0M
2022-10-20 42.60 42.60 41.40 41.60 0.0M
2022-10-19 43.40 43.60 42.40 42.80 0.0M
2022-10-18 43.40 43.40 42.80 43.20 0.0M
2022-10-17 42.80 43.40 42.80 43.20 0.0M
2022-10-14 43.60 43.60 42.60 42.80 0.0M
2022-10-13 42.20 43.20 41.40 43.20 0.0M
2022-10-12 42.60 43.20 42.40 42.60 0.0M
2022-10-11 41.60 42.80 41.60 42.60 0.0M
2022-10-10 42.60 42.60 41.80 42.20 0.0M
2022-10-07 43.00 43.60 42.80 42.80 0.0M
2022-10-06 44.00 44.00 42.80 43.00 0.0M
2022-10-05 44.00 44.20 43.40 44.00 0.0M
2022-10-04 43.80 44.40 43.60 43.80 0.0M
2022-10-03 43.00 43.60 42.60 43.40 0.0M
2022-09-30 42.80 43.60 42.80 43.00 0.0M
2022-09-29 43.40 43.40 42.40 43.00 0.0M
2022-09-28 42.80 43.60 42.40 43.40 0.0M
2022-09-27 43.60 44.40 43.00 43.00 0.0M
2022-09-26 41.80 43.60 41.60 43.20 0.0M
2022-09-23 43.60 43.80 42.80 42.80 0.0M
2022-09-22 43.20 44.20 43.20 44.00 0.0M
2022-09-21 43.40 44.20 43.40 44.00 0.0M
2022-09-20 43.40 44.40 43.20 43.40 0.0M
2022-09-19 43.20 43.80 42.80 43.60 0.0M
2022-09-16 43.60 43.60 43.20 43.40 0.0M
2022-09-15 44.40 44.40 43.40 44.00 0.0M
2022-09-14 44.00 44.40 43.80 44.20 0.0M
2022-09-13 44.80 45.40 44.20 44.20 0.0M
2022-09-12 44.40 44.80 43.80 44.60 0.0M
2022-09-09 44.00 44.60 44.00 44.40 0.0M
2022-09-08 43.80 44.00 43.40 43.80 0.0M
2022-09-07 43.80 44.20 43.40 43.80 0.0M
2022-09-06 44.20 44.60 44.20 44.20 0.0M
2022-09-05 43.40 44.00 43.20 43.80 0.0M
2022-09-02 44.20 44.20 42.80 43.00 0.0M
2022-09-01 43.60 44.20 43.60 44.20 0.0M
2022-08-31 44.80 44.80 44.00 44.00 0.0M
2022-08-30 44.40 45.80 44.20 44.20 0.0M
2022-08-29 45.40 45.60 44.00 44.40 0.0M
2022-08-26 46.20 46.20 45.20 45.60 0.0M
2022-08-25 46.00 46.40 45.80 46.20 0.0M
2022-08-24 46.20 46.40 46.00 46.20 0.0M
2022-08-23 46.60 46.60 45.80 46.40 0.0M
2022-08-22 46.40 47.20 46.20 46.60 0.0M
2022-08-19 46.60 47.00 46.40 46.40 0.0M
2022-08-18 46.20 46.60 46.20 46.20 0.0M
2022-08-17 46.40 46.80 46.20 46.40 0.0M
2022-08-16 46.20 46.40 46.20 46.20 0.0M
2022-08-15 46.00 46.40 45.80 46.40 0.0M
2022-08-12 45.80 46.20 45.40 46.00 0.0M
2022-08-11 46.40 46.40 45.20 45.80 0.0M
2022-08-10 45.60 46.40 45.60 46.00 0.0M
2022-08-09 46.00 46.40 45.60 45.80 0.0M
2022-08-08 46.00 47.00 46.00 46.00 0.0M
2022-08-05 45.60 46.60 45.60 46.00 0.0M
2022-08-04 46.60 46.80 45.40 45.40 0.0M
2022-08-03 46.60 46.60 45.80 46.00 0.0M
2022-08-02 46.80 46.80 46.40 46.40 0.0M
2022-08-01 46.80 47.20 46.00 46.20 0.0M
2022-07-29 46.40 47.20 46.40 47.00 0.0M
2022-07-28 45.40 46.60 45.40 46.40 0.0M
2022-07-27 44.60 45.20 44.60 44.80 0.0M
2022-07-26 44.00 44.80 44.00 44.40 0.0M
2022-07-25 43.20 44.40 43.20 44.40 0.0M
2022-07-22 43.60 44.20 43.20 43.40 0.0M
2022-07-21 43.60 44.00 43.00 43.80 0.0M
2022-07-20 43.40 43.60 42.80 43.40 0.0M
2022-07-19 43.00 43.60 42.80 43.00 0.0M
2022-07-18 44.00 44.20 43.00 43.00 0.0M
2022-07-15 43.20 43.40 42.80 43.40 0.0M
2022-07-14 43.20 43.20 42.60 42.60 0.0M
2022-07-13 42.80 44.00 42.80 43.60 0.0M
2022-07-12 42.20 43.20 42.20 42.80 0.0M
2022-07-11 41.80 43.00 41.60 42.40 0.0M
2022-07-08 42.00 42.40 41.60 42.00 0.0M
2022-07-07 42.60 42.80 41.80 42.20 0.0M
2022-07-06 41.00 43.00 41.00 42.60 0.0M
2022-07-05 41.20 41.60 41.00 41.00 0.0M
2022-07-04 40.80 41.60 40.80 40.80 0.0M
2022-07-01 40.60 41.40 40.40 41.00 0.0M
2022-06-30 41.40 41.60 41.00 41.20 0.0M
2022-06-29 42.60 42.60 41.20 42.20 0.0M
2022-06-28 43.40 43.60 42.80 43.20 0.0M
2022-06-27 43.20 43.40 42.60 42.60 0.0M
2022-06-24 42.20 43.60 42.00 43.20 0.0M
2022-06-23 41.80 42.00 41.20 41.60 0.0M
2022-06-22 41.00 41.80 40.80 41.60 0.0M
2022-06-21 42.00 42.00 41.20 41.20 0.0M
2022-06-20 41.40 41.60 41.00 41.60 0.0M
2022-06-17 40.80 42.20 40.60 41.40 0.0M
2022-06-16 41.00 41.00 40.20 40.60 0.0M
2022-06-15 40.60 41.60 40.40 41.60 0.0M
2022-06-14 42.00 42.00 40.00 40.20 0.0M
2022-06-13 41.00 42.00 40.80 41.40 0.0M
2022-06-10 42.80 42.80 41.40 42.00 0.0M
2022-06-09 42.20 43.00 42.20 42.80 0.0M
2022-06-08 43.80 43.80 42.40 42.60 0.0M
2022-06-07 43.80 43.80 43.20 43.60 0.0M
2022-06-06 43.80 44.20 43.00 43.60 0.0M
2022-06-03 43.20 43.60 43.00 43.20 0.0M
2022-06-02 42.80 44.40 42.80 43.00 0.0M
2022-06-01 44.00 44.00 42.60 42.60 0.0M
2022-05-31 43.00 43.80 43.00 43.80 0.0M
2022-05-30 44.00 44.00 43.20 43.60 0.0M
2022-05-27 43.00 44.00 42.80 44.00 0.0M
2022-05-26 42.80 43.20 42.60 43.20 0.0M
2022-05-25 42.60 43.40 42.40 43.40 0.0M
2022-05-24 42.60 43.00 42.40 42.60 0.0M
2022-05-23 42.60 43.80 42.60 43.60 0.0M
2022-05-20 42.80 43.60 42.40 43.60 0.0M
2022-05-19 44.20 44.20 42.20 42.60 0.0M
2022-05-18 45.40 45.60 44.60 45.00 0.0M
2022-05-17 46.20 46.40 45.40 45.40 0.0M
2022-05-16 45.40 46.20 44.80 46.00 0.0M
2022-05-13 44.40 45.40 44.20 45.40 0.0M
2022-05-12 43.80 43.80 42.60 43.80 0.0M
2022-05-11 43.60 44.40 43.60 44.20 0.0M
2022-05-10 44.00 44.80 43.60 44.00 0.0M
2022-05-09 44.00 44.60 43.60 44.20 0.0M
2022-05-06 45.80 46.00 43.80 44.40 0.0M
2022-05-05 47.80 48.00 46.20 46.20 0.0M
2022-05-04 47.00 48.00 46.80 47.80 0.0M
2022-05-03 47.20 47.80 47.00 47.80 0.0M
2022-05-02 47.40 47.80 46.60 46.80 0.0M
2022-04-29 48.20 48.20 47.60 47.60 0.0M
2022-04-28 48.00 48.00 47.00 47.80 0.0M
2022-04-27 46.00 47.80 46.00 47.40 0.0M
2022-04-26 47.60 48.60 46.80 46.80 0.0M
2022-04-25 46.40 47.40 46.00 47.20 0.0M
2022-04-22 47.00 47.60 46.80 46.80 0.0M
2022-04-21 47.20 47.80 47.20 47.40 0.0M
2022-04-20 47.00 47.40 46.60 46.60 0.0M
2022-04-19 48.00 48.00 46.80 47.40 0.0M
2022-04-14 47.80 48.60 47.60 47.80 0.0M
2022-04-13 47.60 48.20 47.20 47.80 0.0M
2022-04-12 48.00 48.20 47.20 48.20 0.0M
2022-04-11 48.20 48.40 47.40 48.20 0.0M
2022-04-08 48.80 49.20 48.00 48.60 0.0M
2022-04-07 48.40 49.00 47.80 48.80 0.0M
2022-04-06 47.60 48.60 47.60 48.20 0.0M
2022-04-05 47.00 47.80 47.00 47.20 0.0M
2022-04-04 47.60 47.60 46.00 47.20 0.0M
2022-04-01 46.20 47.20 45.80 47.20 0.0M
2022-03-31 46.14 46.34 45.89 46.19 0.0M
2022-03-30 45.80 46.37 45.01 46.14 0.0M
2022-03-29 46.30 46.67 45.79 46.25 0.0M
2022-03-28 46.44 46.44 45.80 45.87 0.0M
2022-03-25 45.17 46.44 45.17 46.44 0.0M
2022-03-24 45.50 45.64 45.06 45.15 0.0M
2022-03-23 45.38 45.73 45.10 45.29 0.0M
2022-03-22 44.87 45.37 44.72 45.34 0.0M
2022-03-21 44.80 44.95 44.51 44.95 0.0M
2022-03-18 44.35 44.88 43.85 44.81 0.0M
2022-03-17 44.04 44.29 43.47 44.11 0.0M
2022-03-16 42.02 43.20 42.00 43.04 0.0M
2022-03-15 41.19 41.81 40.90 41.81 0.0M
2022-03-14 40.87 41.58 40.66 41.29 0.0M
2022-03-11 40.59 40.97 39.39 40.97 0.0M
2022-03-10 43.22 43.22 40.19 40.40 0.0M
2022-03-09 40.59 43.31 40.59 43.17 0.0M
2022-03-08 40.17 41.32 39.80 40.59 0.0M
2022-03-07 42.86 44.03 40.31 40.71 0.0M
2022-03-04 43.66 44.07 42.50 44.07 0.0M
2022-03-03 44.30 44.30 43.78 44.00 0.0M
2022-03-02 44.00 44.42 43.16 44.42 0.0M
2022-03-01 44.80 44.93 43.93 43.93 0.0M
2022-02-28 44.52 44.77 44.10 44.40 0.0M
2022-02-25 42.02 44.80 42.01 44.80 0.0M
2022-02-24 43.30 43.35 42.20 42.20 0.0M
2022-02-23 44.20 44.93 44.00 44.00 0.0M
2022-02-22 41.39 44.20 41.21 44.00 0.0M
2022-02-21 44.62 44.67 41.51 41.51 0.0M
2022-02-18 43.53 44.40 43.53 44.29 0.0M
2022-02-17 44.04 44.04 43.39 43.48 0.0M
2022-02-16 44.06 44.20 43.39 44.13 0.0M
2022-02-15 43.94 44.73 43.78 44.34 0.0M
2022-02-14 43.89 44.27 43.63 43.80 0.0M
2022-02-11 44.28 44.97 43.81 43.84 0.0M
2022-02-10 45.30 45.35 44.50 44.50 0.0M
2022-02-09 45.56 45.74 45.14 45.19 0.0M
2022-02-08 45.18 45.19 44.57 44.99 0.0M
2022-02-07 44.88 45.47 44.88 45.35 0.0M
2022-02-04 45.38 45.62 44.49 44.80 0.0M
2022-02-03 46.50 46.50 45.15 45.15 0.0M
2022-02-02 46.30 46.78 45.74 46.77 0.0M
2022-02-01 45.75 46.28 45.57 45.93 0.0M
2022-01-31 45.06 45.69 44.99 45.69 0.0M
2022-01-28 45.44 45.44 44.79 44.99 0.0M
2022-01-27 43.40 45.76 43.05 45.00 0.0M
2022-01-26 44.71 45.07 43.21 43.21 0.0M
2022-01-25 44.39 45.23 44.05 45.03 0.0M
2022-01-24 45.38 45.51 43.17 44.53 0.0M
2022-01-21 44.76 45.52 44.76 44.95 0.0M
2022-01-20 44.62 45.84 44.62 45.00 0.0M
2022-01-19 44.51 45.34 44.28 44.60 0.0M
2022-01-18 45.08 45.22 44.21 44.80 0.0M
2022-01-17 45.00 45.33 44.80 45.15 0.0M
2022-01-14 44.92 45.14 44.70 44.71 0.0M
2022-01-13 45.77 45.77 44.15 44.78 0.0M
2022-01-12 46.37 46.37 45.63 45.70 0.0M
2022-01-11 46.95 46.95 45.75 46.39 0.0M
2022-01-10 46.39 47.06 46.30 47.01 0.0M
2022-01-07 47.96 47.96 45.70 46.30 0.0M
2022-01-06 48.52 48.52 47.52 47.87 0.0M
2022-01-05 49.06 49.15 48.50 48.70 0.0M
2022-01-04 48.62 49.37 48.58 49.15 0.0M
2022-01-03 49.20 50.00 48.01 48.62 0.0M