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
2024-12-30 30.43 30.75 30.23 30.64 0.0M
2024-12-27 30.34 30.66 30.15 30.51 0.0M
2024-12-23 30.50 30.50 29.96 30.18 0.0M
2024-12-20 30.39 30.56 30.05 30.50 0.0M
2024-12-19 30.09 30.62 30.09 30.42 0.0M
2024-12-18 30.97 30.97 30.15 30.15 0.0M
2024-12-17 31.30 31.30 30.60 30.84 0.0M
2024-12-16 31.53 31.53 30.94 31.40 0.0M
2024-12-13 30.75 31.60 30.75 31.60 0.0M
2024-12-12 30.62 31.53 30.57 30.89 0.0M
2024-12-11 29.56 30.85 29.56 30.61 0.0M
2024-12-10 29.42 29.82 29.27 29.53 0.0M
2024-12-09 29.68 29.88 29.14 29.51 0.0M
2024-12-06 29.01 29.70 29.01 29.68 0.0M
2024-12-05 28.60 29.39 28.33 29.08 0.0M
2024-12-04 28.50 28.53 28.10 28.12 0.0M
2024-12-03 28.66 28.87 28.26 28.39 0.0M
2024-12-02 28.30 29.20 28.24 28.81 0.0M
2024-11-29 28.36 28.54 28.04 28.22 0.0M
2024-11-28 27.70 28.84 27.70 28.54 0.0M
2024-11-27 28.52 28.52 28.00 28.34 0.0M
2024-11-26 29.09 29.09 27.75 28.36 0.0M
2024-11-25 29.06 29.20 28.71 28.90 0.0M
2024-11-22 28.26 29.16 28.26 29.10 0.0M
2024-11-21 28.38 28.44 28.14 28.35 0.0M
2024-11-20 28.51 28.58 28.17 28.28 0.0M
2024-11-19 28.44 28.44 28.00 28.38 0.0M
2024-11-18 28.65 28.66 28.10 28.25 0.0M
2024-11-15 28.70 28.71 28.14 28.70 0.0M
2024-11-14 28.22 28.70 28.22 28.54 0.0M
2024-11-13 27.97 28.30 27.86 28.27 0.0M
2024-11-12 28.36 28.53 27.94 28.01 0.0M
2024-11-11 28.27 28.70 28.20 28.70 0.0M
2024-11-08 28.55 28.57 27.95 28.20 0.0M
2024-11-07 28.15 28.57 28.06 28.57 0.0M
2024-11-06 28.55 28.96 27.70 28.05 0.0M
2024-11-05 28.56 28.64 28.36 28.59 0.0M
2024-11-04 29.12 29.15 28.44 28.62 0.0M
2024-11-01 28.94 29.01 28.65 28.88 0.0M
2024-10-31 29.50 29.56 28.57 28.94 0.0M
2024-10-30 30.54 30.54 29.51 29.55 0.0M
2024-10-29 30.80 30.95 30.58 30.60 0.0M
2024-10-28 31.16 31.28 30.84 31.12 0.0M
2024-10-25 31.43 31.47 30.90 30.93 0.0M
2024-10-24 31.33 31.46 31.10 31.36 0.0M
2024-10-23 31.50 31.83 31.11 31.11 0.0M
2024-10-22 31.97 31.97 31.36 31.57 0.0M
2024-10-21 32.17 32.21 31.73 31.97 0.0M
2024-10-18 31.95 32.30 31.81 31.98 0.0M
2024-10-17 31.25 32.19 31.13 31.94 0.0M
2024-10-16 31.04 31.26 30.80 31.26 0.0M
2024-10-15 31.22 31.39 30.93 31.07 0.0M
2024-10-14 30.94 31.30 30.48 31.26 0.0M
2024-10-11 30.81 31.00 30.54 30.81 0.0M
2024-10-10 30.75 30.94 30.35 30.70 0.0M
2024-10-09 30.58 30.98 30.52 30.70 0.0M
2024-10-08 31.03 31.09 30.30 30.74 0.0M
2024-10-07 31.40 31.43 31.01 31.15 0.0M
2024-10-04 31.57 31.69 31.03 31.31 0.0M
2024-10-03 31.31 31.61 31.05 31.57 0.0M
2024-10-02 31.42 31.62 31.22 31.50 0.0M
2024-10-01 31.33 31.95 31.22 31.50 0.0M
2024-09-30 32.00 32.10 31.15 31.34 0.0M
2024-09-27 31.35 31.96 31.35 31.90 0.0M
2024-09-26 30.28 31.67 30.28 31.29 0.0M
2024-09-25 30.54 30.74 29.95 30.10 0.0M
2024-09-24 30.68 30.85 30.50 30.61 0.0M
2024-09-23 30.06 30.53 29.83 30.53 0.0M
2024-09-20 30.47 30.51 29.68 29.81 0.0M
2024-09-19 30.28 30.75 30.10 30.61 0.0M
2024-09-18 29.80 30.07 29.70 30.00 0.0M
2024-09-17 29.94 30.27 29.87 30.01 0.0M
2024-09-16 29.36 29.80 29.28 29.67 0.0M
2024-09-13 30.13 30.30 29.40 29.40 0.0M
2024-09-12 29.31 30.18 29.31 30.18 0.0M
2024-09-11 28.88 29.21 28.71 29.10 0.0M
2024-09-10 29.20 29.21 28.75 29.06 0.0M
2024-09-09 28.81 29.32 28.56 29.32 0.0M
2024-09-06 29.00 29.00 28.57 28.68 0.0M
2024-09-05 29.00 29.15 28.81 29.07 0.0M
2024-09-04 28.97 29.28 28.91 29.09 0.0M
2024-09-03 29.48 29.56 29.01 29.04 0.0M
2024-09-02 29.68 29.68 28.97 29.28 0.0M
2024-08-30 29.46 29.89 29.44 29.44 0.0M
2024-08-29 29.20 30.40 29.10 29.44 0.0M
2024-08-28 30.25 30.25 29.98 29.98 0.0M
2024-08-27 30.41 30.58 30.17 30.35 0.0M
2024-08-26 29.88 30.70 29.86 30.39 0.0M
2024-08-23 29.91 30.10 29.80 30.04 0.0M
2024-08-22 29.43 29.80 29.37 29.80 0.0M
2024-08-21 28.99 29.46 28.83 29.42 0.0M
2024-08-20 29.42 29.43 28.67 28.94 0.0M
2024-08-19 29.25 29.43 29.01 29.31 0.0M
2024-08-16 29.71 29.71 29.12 29.26 0.0M
2024-08-15 29.17 29.71 29.08 29.63 0.0M
2024-08-14 29.12 29.25 28.60 28.94 0.0M
2024-08-13 28.74 29.10 28.68 28.97 0.0M
2024-08-12 28.61 28.78 28.51 28.66 0.0M
2024-08-09 28.28 28.61 28.20 28.52 0.0M
2024-08-08 27.88 28.22 27.72 28.10 0.0M
2024-08-07 28.15 28.15 27.50 27.68 0.0M
2024-08-06 27.79 27.89 27.41 27.83 0.0M
2024-08-05 27.77 28.02 27.38 27.62 0.0M
2024-08-02 28.10 28.44 27.94 28.34 0.0M
2024-08-01 29.20 29.20 28.15 28.31 0.0M
2024-07-31 29.00 29.59 28.65 28.99 0.0M
2024-07-30 30.46 30.46 27.18 29.00 0.1M
2024-07-29 30.47 30.50 30.21 30.37 0.0M
2024-07-26 30.02 30.50 30.02 30.34 0.0M
2024-07-25 29.50 30.33 29.29 30.19 0.0M
2024-07-24 29.53 29.82 29.29 29.55 0.0M
2024-07-23 29.70 30.05 29.53 29.60 0.0M
2024-07-22 29.61 30.25 29.53 30.06 0.0M
2024-07-19 30.07 30.08 29.44 29.61 0.0M
2024-07-18 29.86 30.27 29.86 30.01 0.0M
2024-07-17 29.69 30.00 29.60 29.70 0.0M
2024-07-16 29.70 29.85 29.36 29.85 0.0M
2024-07-15 30.12 30.12 29.57 29.73 0.0M
2024-07-12 30.29 30.32 30.00 30.17 0.0M
2024-07-11 29.83 30.38 29.83 30.30 0.0M
2024-07-10 29.38 29.82 29.29 29.80 0.0M
2024-07-09 29.67 29.79 29.32 29.40 0.0M
2024-07-08 29.55 30.05 29.55 29.92 0.0M
2024-07-05 30.03 30.19 29.84 29.91 0.0M
2024-07-04 29.97 30.10 29.81 30.10 0.0M
2024-07-03 29.39 30.12 29.39 29.97 0.0M
2024-07-02 29.50 29.50 28.89 29.14 0.0M
2024-07-01 29.76 29.85 29.20 29.57 0.0M
2024-06-28 29.91 29.91 29.40 29.52 0.0M
2024-06-27 30.28 30.28 29.61 29.94 0.0M
2024-06-26 30.55 31.00 30.16 30.25 0.0M
2024-06-25 30.62 30.87 30.51 30.51 0.0M
2024-06-24 30.89 30.89 30.47 30.85 0.0M
2024-06-21 30.65 30.81 30.27 30.73 0.0M
2024-06-20 30.77 30.85 30.28 30.84 0.0M
2024-06-19 30.02 30.67 29.91 30.52 0.0M
2024-06-18 31.00 31.01 30.34 30.34 0.0M
2024-06-17 30.80 30.98 30.37 30.90 0.0M
2024-06-14 30.79 30.96 30.57 30.85 0.0M
2024-06-13 30.87 30.95 30.39 30.83 0.0M
2024-06-12 31.00 31.25 30.76 30.83 0.0M
2024-06-11 31.18 31.18 30.67 30.98 0.0M
2024-06-10 31.60 31.60 31.03 31.20 0.0M
2024-06-07 32.01 32.22 31.31 31.59 0.0M
2024-06-06 31.27 32.23 31.26 31.97 0.0M
2024-06-05 31.33 31.55 31.01 31.27 0.0M
2024-06-04 31.26 31.26 30.82 31.13 0.0M
2024-06-03 31.50 31.59 30.83 31.26 0.0M
2024-05-31 31.23 31.37 30.48 31.37 0.0M
2024-05-30 30.47 31.09 30.35 31.09 0.0M
2024-05-29 31.23 31.23 30.41 30.78 0.0M
2024-05-28 32.20 32.20 30.90 31.28 0.0M
2024-05-27 32.31 32.66 31.67 32.41 0.0M
2024-05-24 31.95 32.94 31.56 32.60 0.0M
2024-05-23 32.38 32.38 31.85 31.86 0.0M
2024-05-22 32.38 32.38 32.01 32.11 0.0M
2024-05-21 32.61 32.64 32.26 32.38 0.0M
2024-05-20 33.20 33.21 32.63 32.87 0.0M
2024-05-17 32.61 32.90 32.61 32.90 0.0M
2024-05-16 32.90 33.00 32.61 32.84 0.0M
2024-05-15 33.65 33.65 32.71 32.82 0.0M
2024-05-14 33.12 33.64 32.93 33.61 0.0M
2024-05-13 33.33 33.33 32.88 33.29 0.0M
2024-05-10 33.14 33.28 32.88 33.28 0.0M
2024-05-09 32.83 33.10 32.76 33.09 0.0M
2024-05-08 32.12 32.81 32.12 32.70 0.0M
2024-05-07 31.81 32.40 31.81 32.22 0.0M
2024-05-06 32.28 32.60 31.76 31.76 0.0M
2024-05-03 32.42 32.55 31.81 32.16 0.0M
2024-05-02 33.03 33.03 31.86 32.60 0.0M
2024-04-30 32.52 33.14 32.51 33.00 0.0M
2024-04-29 32.83 33.04 32.52 33.04 0.0M
2024-04-26 32.42 32.71 32.27 32.70 0.0M
2024-04-25 33.06 33.06 32.12 32.44 0.0M
2024-04-24 32.90 33.17 32.67 33.17 0.0M
2024-04-23 33.32 33.32 32.75 32.89 0.0M
2024-04-22 33.14 33.74 33.09 33.33 0.0M
2024-04-19 32.94 33.26 32.74 33.12 0.0M
2024-04-18 33.00 33.51 32.91 33.08 0.0M
2024-04-17 32.00 33.06 32.00 32.81 0.0M
2024-04-16 32.25 32.50 31.85 32.22 0.0M
2024-04-15 32.97 32.97 32.24 32.24 0.0M
2024-04-12 33.12 33.33 32.64 32.70 0.0M
2024-04-11 33.09 33.21 33.03 33.08 0.0M
2024-04-10 33.26 33.35 32.94 33.05 0.0M
2024-04-09 33.11 33.35 32.86 32.93 0.0M
2024-04-08 33.70 33.70 33.00 33.13 0.0M
2024-04-05 33.70 33.87 33.34 33.70 0.0M
2024-04-04 34.06 34.11 33.66 33.70 0.0M
2024-04-03 34.40 34.40 33.81 33.81 0.0M
2024-04-02 34.14 34.88 34.00 34.74 0.0M
2024-03-28 34.26 34.56 33.92 34.00 0.0M
2024-03-27 34.08 34.62 33.88 34.62 0.0M
2024-03-26 33.66 34.24 33.64 34.22 0.0M
2024-03-25 33.94 34.04 33.74 33.74 0.0M
2024-03-22 33.70 34.20 33.66 33.92 0.0M
2024-03-21 33.54 33.94 33.44 33.82 0.0M
2024-03-20 33.02 33.66 32.94 33.66 0.0M
2024-03-19 33.62 33.62 33.10 33.30 0.0M
2024-03-18 33.90 34.10 33.58 33.84 0.0M
2024-03-15 34.34 34.36 33.88 34.10 0.0M
2024-03-14 34.34 35.02 34.18 34.34 0.0M
2024-03-13 34.54 34.58 34.18 34.34 0.0M
2024-03-12 34.52 34.66 34.24 34.56 0.0M
2024-03-11 34.00 34.54 33.68 34.54 0.0M
2024-03-08 33.70 34.08 33.66 34.06 0.0M
2024-03-07 33.72 34.06 33.34 33.68 0.0M
2024-03-06 34.46 34.46 33.80 33.96 0.0M
2024-03-05 34.54 34.64 34.16 34.20 0.0M
2024-03-04 34.70 34.70 34.34 34.44 0.0M
2024-03-01 34.84 35.04 34.68 34.96 0.0M
2024-02-29 35.02 35.04 34.44 34.74 0.0M
2024-02-28 35.86 35.86 35.04 35.04 0.0M
2024-02-27 35.18 35.88 35.18 35.70 0.0M
2024-02-26 34.68 35.30 34.68 35.14 0.0M
2024-02-23 35.00 35.24 34.78 35.08 0.0M
2024-02-22 35.06 35.36 34.64 35.06 0.0M
2024-02-21 35.04 35.12 34.74 34.78 0.0M
2024-02-20 34.38 34.82 34.34 34.62 0.0M
2024-02-19 34.18 34.40 34.08 34.32 0.0M
2024-02-16 34.16 34.50 33.98 34.40 0.0M
2024-02-15 33.36 34.32 33.36 34.16 0.0M
2024-02-14 33.50 33.74 33.14 33.22 0.0M
2024-02-13 33.84 34.04 33.52 33.52 0.0M
2024-02-12 33.80 34.08 33.62 33.98 0.0M
2024-02-09 34.06 34.32 33.70 34.08 0.0M
2024-02-08 34.46 34.78 34.18 34.44 0.0M
2024-02-07 34.78 35.18 34.38 34.42 0.0M
2024-02-06 34.80 35.00 34.44 34.80 0.0M
2024-02-05 34.46 35.02 34.46 34.82 0.0M
2024-02-02 33.88 35.30 33.88 34.54 0.0M
2024-02-01 33.54 34.02 33.36 33.86 0.0M
2024-01-31 33.04 33.78 33.04 33.74 0.0M
2024-01-30 33.30 34.12 31.50 33.16 0.0M
2024-01-29 33.22 33.64 33.22 33.40 0.0M
2024-01-26 31.90 33.58 31.90 33.22 0.0M
2024-01-25 31.50 31.98 31.50 31.98 0.0M
2024-01-24 31.52 31.94 31.50 31.66 0.0M
2024-01-23 31.68 31.88 31.40 31.52 0.0M
2024-01-22 32.00 32.08 31.64 31.64 0.0M
2024-01-19 31.94 32.26 31.58 31.88 0.0M
2024-01-18 32.08 32.20 31.60 32.20 0.0M
2024-01-17 32.48 32.58 31.94 32.10 0.0M
2024-01-16 32.84 32.94 32.36 32.66 0.0M
2024-01-15 32.76 32.98 32.48 32.98 0.0M
2024-01-12 32.88 32.98 32.32 32.98 0.0M
2024-01-11 32.72 32.98 32.42 32.82 0.0M
2024-01-10 32.66 32.76 32.46 32.50 0.0M
2024-01-09 32.40 32.80 32.22 32.76 0.0M
2024-01-08 32.70 32.70 32.18 32.46 0.0M
2024-01-05 32.58 32.82 31.90 32.64 0.0M
2024-01-04 33.00 33.18 32.56 32.60 0.0M
2024-01-03 32.78 33.30 32.30 32.88 0.0M
2024-01-02 33.10 33.22 32.34 32.66 0.0M