Diageo

DGE
🏛️ germany →
20.80
Last Update: 2025-10-02
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 33.02 33.22 32.90 33.22 0.0M
2023-12-28 33.08 33.08 32.70 32.72 0.0M
2023-12-27 33.28 33.28 32.82 33.00 0.0M
2023-12-22 32.80 33.16 32.80 33.16 0.0M
2023-12-21 33.16 33.16 32.80 32.96 0.0M
2023-12-20 33.12 33.40 33.00 33.00 0.0M
2023-12-19 33.24 33.32 32.80 32.98 0.0M
2023-12-18 33.18 33.24 32.88 33.22 0.0M
2023-12-15 33.22 33.48 32.92 33.24 0.0M
2023-12-14 33.26 33.90 32.98 33.42 0.0M
2023-12-13 33.02 33.14 32.52 33.06 0.0M
2023-12-12 32.82 33.14 32.58 32.64 0.0M
2023-12-11 33.10 33.32 32.70 32.78 0.0M
2023-12-08 32.74 33.18 32.58 33.08 0.0M
2023-12-07 32.48 32.86 32.16 32.86 0.0M
2023-12-06 32.84 32.84 32.28 32.56 0.0M
2023-12-05 33.04 33.04 32.52 32.98 0.0M
2023-12-04 32.96 33.04 32.64 33.04 0.0M
2023-12-01 32.52 32.96 32.16 32.86 0.0M
2023-11-30 31.80 32.52 31.76 32.40 0.0M
2023-11-29 32.28 32.28 31.80 31.94 0.0M
2023-11-28 32.98 32.98 31.92 32.34 0.0M
2023-11-27 32.94 33.02 32.62 32.98 0.0M
2023-11-24 32.66 32.94 32.52 32.94 0.0M
2023-11-23 32.92 32.92 32.52 32.68 0.0M
2023-11-22 32.26 32.96 32.26 32.96 0.0M
2023-11-21 32.44 32.44 32.22 32.26 0.0M
2023-11-20 32.48 32.66 32.18 32.48 0.0M
2023-11-17 32.46 32.68 32.32 32.48 0.0M
2023-11-16 33.28 33.28 32.32 32.66 0.0M
2023-11-15 33.72 34.20 32.72 33.24 0.0M
2023-11-14 33.48 33.78 33.36 33.68 0.0M
2023-11-13 33.32 33.48 32.52 33.48 0.0M
2023-11-10 37.06 37.06 31.54 33.52 0.1M
2023-11-09 37.38 37.80 37.24 37.24 0.0M
2023-11-08 37.20 37.60 37.14 37.38 0.0M
2023-11-07 37.14 37.24 36.96 37.06 0.0M
2023-11-06 37.40 37.42 36.90 36.90 0.0M
2023-11-03 37.00 37.36 37.00 37.30 0.0M
2023-11-02 36.72 37.26 36.52 37.00 0.0M
2023-11-01 36.00 36.58 36.00 36.54 0.0M
2023-10-31 35.96 36.32 35.80 35.94 0.0M
2023-10-30 35.30 36.40 35.30 36.14 0.0M
2023-10-27 36.42 36.42 35.02 35.12 0.0M
2023-10-26 36.22 36.56 35.80 36.50 0.0M
2023-10-25 36.32 36.50 36.16 36.22 0.0M
2023-10-24 35.94 36.42 35.92 36.42 0.0M
2023-10-23 35.66 35.98 35.60 35.62 0.0M
2023-10-20 35.54 36.16 35.54 35.82 0.0M
2023-10-19 35.96 36.80 35.62 35.62 0.0M
2023-10-18 36.14 36.52 36.06 36.30 0.0M
2023-10-17 36.20 36.46 36.12 36.40 0.0M
2023-10-16 35.78 36.28 35.52 36.28 0.0M
2023-10-13 36.26 36.26 35.38 35.70 0.0M
2023-10-12 36.26 36.80 36.00 36.28 0.0M
2023-10-11 36.00 36.44 35.92 36.32 0.0M
2023-10-10 36.02 36.24 35.74 35.80 0.0M
2023-10-09 35.38 35.90 35.26 35.90 0.0M
2023-10-06 35.54 35.68 35.16 35.68 0.0M
2023-10-05 35.48 35.84 35.42 35.84 0.0M
2023-10-04 35.20 35.98 35.02 35.40 0.0M
2023-10-03 35.20 35.42 35.04 35.20 0.0M
2023-10-02 35.76 35.82 35.10 35.18 0.0M
2023-09-29 35.66 36.12 35.42 35.72 0.0M
2023-09-28 34.86 35.80 34.80 35.56 0.0M
2023-09-27 35.78 35.94 34.70 34.80 0.0M
2023-09-26 36.46 36.46 35.64 35.78 0.0M
2023-09-25 36.70 36.70 36.02 36.56 0.0M
2023-09-22 36.68 37.16 36.52 36.52 0.0M
2023-09-21 37.26 37.26 36.52 36.52 0.0M
2023-09-20 37.28 37.60 37.04 37.40 0.0M
2023-09-19 37.00 37.28 36.94 37.20 0.0M
2023-09-18 37.02 37.28 36.76 36.96 0.0M
2023-09-15 37.38 37.80 36.80 37.06 0.0M
2023-09-14 36.90 37.38 36.62 37.38 0.0M
2023-09-13 37.20 37.20 36.48 37.12 0.0M
2023-09-12 37.02 37.56 37.02 37.02 0.0M
2023-09-11 37.44 37.92 36.86 37.02 0.0M
2023-09-08 37.60 37.74 37.30 37.40 0.0M
2023-09-07 37.46 37.62 36.96 37.58 0.0M
2023-09-06 37.40 37.70 37.04 37.60 0.0M
2023-09-05 37.66 37.84 37.34 37.38 0.0M
2023-09-04 38.26 38.26 37.80 38.04 0.0M
2023-09-01 38.44 38.46 37.82 38.06 0.0M
2023-08-31 38.74 38.84 38.40 38.64 0.0M
2023-08-30 38.94 39.16 38.80 38.92 0.0M
2023-08-29 38.56 39.12 38.56 38.94 0.0M
2023-08-28 38.66 38.88 38.36 38.50 0.0M
2023-08-25 38.36 38.82 38.32 38.82 0.0M
2023-08-24 38.36 38.94 38.28 38.64 0.0M
2023-08-23 38.90 39.02 38.54 39.00 0.0M
2023-08-22 38.60 38.94 38.36 38.36 0.0M
2023-08-21 38.66 38.96 38.38 38.66 0.0M
2023-08-18 38.48 38.74 38.34 38.46 0.0M
2023-08-17 38.86 39.02 38.48 38.48 0.0M
2023-08-16 38.96 39.30 38.88 39.06 0.0M
2023-08-15 39.38 39.44 38.92 39.22 0.0M
2023-08-14 38.92 39.86 38.90 39.56 0.0M
2023-08-11 39.80 39.80 39.02 39.32 0.0M
2023-08-10 39.34 39.80 39.20 39.58 0.0M
2023-08-09 39.26 39.28 38.92 39.20 0.0M
2023-08-08 38.84 39.24 38.60 38.88 0.0M
2023-08-07 38.98 39.00 38.54 38.68 0.0M
2023-08-04 39.46 39.46 38.64 38.82 0.0M
2023-08-03 39.68 39.68 38.72 39.28 0.0M
2023-08-02 39.62 39.74 39.24 39.50 0.0M
2023-08-01 40.54 41.16 39.00 39.96 0.0M
2023-07-31 40.06 40.44 39.66 40.00 0.0M
2023-07-28 40.26 40.34 40.00 40.30 0.0M
2023-07-27 39.90 40.56 39.90 40.18 0.0M
2023-07-26 40.32 40.36 39.56 40.36 0.0M
2023-07-25 39.94 40.50 39.94 40.40 0.0M
2023-07-24 39.56 40.04 39.50 39.86 0.0M
2023-07-21 39.44 40.04 39.44 39.94 0.0M
2023-07-20 39.78 39.80 39.10 39.14 0.0M
2023-07-19 39.38 40.20 39.38 40.14 0.0M
2023-07-18 39.16 39.44 39.14 39.44 0.0M
2023-07-17 38.98 39.58 38.98 39.16 0.0M
2023-07-14 39.60 39.66 39.32 39.32 0.0M
2023-07-13 38.88 39.52 38.88 39.52 0.0M
2023-07-12 39.44 39.44 38.76 39.10 0.0M
2023-07-11 38.08 39.38 38.08 39.38 0.0M
2023-07-10 38.78 38.84 38.04 38.30 0.0M
2023-07-07 39.28 39.28 38.72 39.00 0.0M
2023-07-06 39.72 39.72 39.06 39.20 0.0M
2023-07-05 40.04 40.04 39.58 39.72 0.0M
2023-07-04 40.34 40.34 39.82 39.82 0.0M
2023-07-03 39.88 40.36 39.66 40.00 0.0M
2023-06-30 39.38 40.08 39.38 39.98 0.0M
2023-06-29 39.06 39.32 38.82 39.32 0.0M
2023-06-28 38.64 39.12 38.62 38.82 0.0M
2023-06-27 38.76 38.86 38.16 38.48 0.0M
2023-06-26 39.04 39.34 38.52 38.72 0.0M
2023-06-23 39.12 39.56 39.00 39.28 0.0M
2023-06-22 38.98 39.40 38.64 39.24 0.0M
2023-06-21 39.50 39.50 38.74 39.00 0.0M
2023-06-20 39.38 39.56 39.10 39.26 0.0M
2023-06-19 39.50 39.92 39.16 39.42 0.0M
2023-06-16 39.88 40.34 39.40 39.40 0.0M
2023-06-15 39.72 40.10 39.38 39.88 0.0M
2023-06-14 39.64 40.14 39.64 40.14 0.0M
2023-06-13 39.86 39.88 39.34 39.50 0.0M
2023-06-12 39.64 39.94 39.32 39.72 0.0M
2023-06-09 39.40 39.54 39.26 39.54 0.0M
2023-06-08 39.36 39.56 38.88 39.56 0.0M
2023-06-07 39.86 39.86 39.12 39.40 0.0M
2023-06-06 39.32 39.84 38.90 39.76 0.0M
2023-06-05 39.84 40.00 39.08 39.12 0.0M
2023-06-02 39.36 39.96 39.10 39.74 0.0M
2023-06-01 39.42 39.82 39.22 39.28 0.0M
2023-05-31 39.62 39.72 39.24 39.56 0.0M
2023-05-30 41.06 41.08 39.66 39.98 0.0M
2023-05-29 40.84 41.06 40.84 40.90 0.0M
2023-05-26 40.70 40.84 40.24 40.84 0.0M
2023-05-25 40.42 40.80 40.08 40.80 0.0M
2023-05-24 40.94 40.94 40.24 40.62 0.0M
2023-05-23 41.42 41.46 40.82 41.12 0.0M
2023-05-22 41.48 41.48 41.08 41.44 0.0M
2023-05-19 41.42 41.56 41.20 41.48 0.0M
2023-05-18 41.40 41.44 41.04 41.26 0.0M
2023-05-17 41.42 41.62 40.90 41.16 0.0M
2023-05-16 41.38 41.88 41.16 41.46 0.0M
2023-05-15 41.24 41.34 41.00 41.08 0.0M
2023-05-12 42.00 42.00 40.72 40.94 0.0M
2023-05-11 41.74 42.18 41.70 41.96 0.0M
2023-05-10 42.30 42.50 41.58 41.60 0.0M
2023-05-09 42.30 42.60 42.30 42.34 0.0M
2023-05-08 42.42 42.80 42.20 42.26 0.0M
2023-05-05 42.58 42.76 42.36 42.76 0.0M
2023-05-04 42.24 42.78 41.72 42.78 0.0M
2023-05-03 41.50 42.52 41.50 42.20 0.0M
2023-05-02 41.82 42.24 41.50 42.02 0.0M
2023-04-28 42.76 42.76 41.38 41.60 0.0M
2023-04-27 42.14 43.04 42.14 43.04 0.0M
2023-04-26 42.72 42.98 42.22 42.34 0.0M
2023-04-25 42.74 43.16 42.64 42.80 0.0M
2023-04-24 42.88 43.20 42.68 42.98 0.0M
2023-04-21 42.46 43.00 42.46 42.98 0.0M
2023-04-20 42.28 42.66 42.18 42.44 0.0M
2023-04-19 41.82 42.64 41.66 42.64 0.0M
2023-04-18 42.22 42.32 41.78 41.98 0.0M
2023-04-17 42.44 42.50 42.08 42.38 0.0M
2023-04-14 42.04 42.58 42.04 42.36 0.0M
2023-04-13 42.52 42.52 41.98 42.06 0.0M
2023-04-12 42.00 42.64 41.98 42.26 0.0M
2023-04-11 42.54 42.54 42.10 42.36 0.0M
2023-04-06 42.40 42.78 42.16 42.70 0.0M
2023-04-05 41.72 42.28 41.72 42.26 0.0M
2023-04-04 41.92 42.04 41.60 41.60 0.0M
2023-04-03 41.88 41.92 41.38 41.60 0.0M
2023-03-31 41.20 42.00 41.20 41.80 0.0M
2023-03-30 41.40 41.40 41.00 41.00 0.0M
2023-03-29 41.40 41.40 40.80 41.20 0.0M
2023-03-28 41.40 41.80 40.80 41.40 0.0M
2023-03-27 41.80 41.80 41.20 41.60 0.0M
2023-03-24 41.00 41.80 41.00 41.80 0.0M
2023-03-23 41.00 41.20 40.60 40.60 0.0M
2023-03-22 40.60 41.40 40.60 41.00 0.0M
2023-03-21 41.00 41.00 40.40 40.60 0.0M
2023-03-20 39.80 41.20 39.40 40.80 0.0M
2023-03-17 41.00 41.00 40.00 40.40 0.0M
2023-03-16 40.20 41.20 40.20 40.80 0.0M
2023-03-15 39.60 40.40 39.60 40.40 0.0M
2023-03-14 40.20 40.40 39.80 40.20 0.0M
2023-03-13 40.20 40.20 39.40 40.00 0.0M
2023-03-10 40.00 40.80 39.80 40.40 0.0M
2023-03-09 40.20 40.80 40.00 40.00 0.0M
2023-03-08 40.40 40.60 40.00 40.40 0.0M
2023-03-07 40.80 41.00 40.40 40.60 0.0M
2023-03-06 41.20 41.20 40.20 41.00 0.0M
2023-03-03 41.20 41.40 40.80 41.20 0.0M
2023-03-02 40.60 41.38 39.80 41.02 0.0M
2023-03-01 41.20 41.20 40.40 40.80 0.0M
2023-02-28 41.80 41.80 40.80 41.40 0.0M
2023-02-27 41.60 42.00 41.20 41.80 0.0M
2023-02-24 41.80 41.80 41.20 41.60 0.0M
2023-02-23 41.60 42.00 41.00 42.00 0.0M
2023-02-22 41.00 41.80 41.00 41.60 0.0M
2023-02-21 41.00 41.60 40.80 41.00 0.0M
2023-02-20 40.60 41.20 40.40 41.00 0.0M
2023-02-17 40.60 40.80 40.20 40.60 0.0M
2023-02-16 40.60 41.40 40.00 40.20 0.0M
2023-02-15 40.40 40.80 40.20 40.80 0.0M
2023-02-14 40.40 41.00 40.40 40.60 0.0M
2023-02-13 40.00 40.60 39.80 40.60 0.0M
2023-02-10 40.20 40.40 39.80 40.00 0.0M
2023-02-09 40.40 40.60 40.00 40.00 0.0M
2023-02-08 40.40 40.60 40.00 40.20 0.0M
2023-02-07 40.80 40.80 39.80 40.40 0.0M
2023-02-06 40.60 40.80 40.20 40.60 0.0M
2023-02-03 40.00 41.20 39.80 40.80 0.0M
2023-02-02 40.60 40.80 39.60 39.80 0.0M
2023-02-01 40.60 41.20 40.40 40.80 0.0M
2023-01-31 39.80 40.80 39.60 40.80 0.0M
2023-01-30 39.80 40.00 39.20 39.60 0.0M
2023-01-27 40.40 40.40 38.60 39.60 0.0M
2023-01-26 43.00 43.00 39.40 40.40 0.0M
2023-01-25 42.20 42.80 42.20 42.60 0.0M
2023-01-24 43.00 43.00 42.00 42.80 0.0M
2023-01-23 42.60 43.00 42.40 42.80 0.0M
2023-01-20 42.80 42.80 42.20 42.40 0.0M
2023-01-19 42.40 43.00 42.40 42.80 0.0M
2023-01-18 43.40 43.80 42.20 42.40 0.0M
2023-01-17 42.20 43.80 42.20 43.40 0.0M
2023-01-16 42.20 42.40 42.20 42.20 0.0M
2023-01-13 41.40 42.20 41.40 42.20 0.0M
2023-01-12 42.40 42.40 41.40 42.00 0.0M
2023-01-11 42.00 42.40 41.80 42.40 0.0M
2023-01-10 41.80 42.00 41.40 42.00 0.0M
2023-01-09 42.20 42.20 41.20 41.80 0.0M
2023-01-06 41.60 42.20 41.00 42.20 0.0M
2023-01-05 41.60 42.00 41.60 42.00 0.0M
2023-01-04 42.00 42.40 41.60 42.20 0.0M
2023-01-03 41.40 42.40 41.40 41.80 0.0M
2023-01-02 41.60 43.00 41.40 41.40 0.0M