Diageo

DGE
🏛️ germany →
20.30
Last Update: 2025-09-29
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 48.77 48.86 48.61 48.77 0.0M
2021-12-29 48.51 48.84 48.46 48.73 0.0M
2021-12-28 48.50 49.00 48.50 48.80 0.0M
2021-12-27 48.50 48.50 48.13 48.26 0.0M
2021-12-23 47.80 48.16 47.76 48.13 0.0M
2021-12-22 47.34 47.65 47.33 47.65 0.0M
2021-12-21 47.04 47.36 46.68 47.36 0.0M
2021-12-20 46.04 46.78 45.90 46.75 0.0M
2021-12-17 46.50 47.04 46.26 46.95 0.0M
2021-12-16 46.81 46.91 46.30 46.65 0.0M
2021-12-15 46.47 46.47 46.10 46.20 0.0M
2021-12-14 46.57 46.57 46.18 46.18 0.0M
2021-12-13 46.44 46.74 46.31 46.31 0.0M
2021-12-10 46.29 46.60 46.21 46.21 0.0M
2021-12-09 46.40 46.55 46.30 46.36 0.0M
2021-12-08 47.32 47.48 46.46 46.66 0.0M
2021-12-07 46.90 47.50 46.71 47.32 0.0M
2021-12-06 45.58 46.50 45.56 46.43 0.0M
2021-12-03 45.30 45.52 44.95 45.11 0.0M
2021-12-02 45.00 45.43 45.00 45.26 0.0M
2021-12-01 45.93 45.93 44.81 45.30 0.0M
2021-11-30 44.69 44.90 44.47 44.80 0.0M
2021-11-29 44.94 45.49 44.56 45.37 0.0M
2021-11-26 45.30 45.35 44.45 44.81 0.0M
2021-11-25 46.86 46.88 45.80 45.80 0.0M
2021-11-24 46.34 46.36 45.55 45.55 0.0M
2021-11-23 46.18 46.19 45.82 45.87 0.0M
2021-11-22 46.69 46.74 46.45 46.54 0.0M
2021-11-19 46.67 46.69 45.93 46.13 0.0M
2021-11-18 46.63 46.71 46.23 46.26 0.0M
2021-11-17 46.48 46.51 45.86 46.24 0.0M
2021-11-16 46.30 46.54 45.87 45.87 0.0M
2021-11-15 45.00 45.03 44.62 44.62 0.0M
2021-11-12 44.76 45.05 44.76 44.79 0.0M
2021-11-11 44.14 44.62 44.14 44.32 0.0M
2021-11-10 43.99 44.50 43.99 44.50 0.0M
2021-11-09 43.93 44.18 43.93 44.18 0.0M
2021-11-08 44.20 44.45 44.01 44.45 0.0M
2021-11-05 44.31 44.40 43.65 43.65 0.0M
2021-11-04 44.03 44.40 43.88 44.40 0.0M
2021-11-03 43.52 43.93 43.40 43.40 0.0M
2021-11-02 43.40 44.00 43.40 44.00 0.0M
2021-11-01 43.21 43.50 43.13 43.50 0.0M
2021-10-29 42.63 43.50 42.63 43.50 0.0M
2021-10-28 43.23 43.50 43.04 43.50 0.0M
2021-10-27 43.13 43.16 42.01 42.01 0.0M
2021-10-26 43.28 43.28 43.01 43.01 0.0M
2021-10-25 43.51 43.51 42.99 43.01 0.0M
2021-10-22 42.92 43.46 42.80 43.07 0.0M
2021-10-21 43.20 43.37 42.98 43.04 0.0M
2021-10-20 42.99 43.38 42.87 43.24 0.0M
2021-10-19 42.81 42.93 42.70 42.75 0.0M
2021-10-18 42.75 42.79 42.48 42.63 0.0M
2021-10-15 43.05 43.05 42.70 42.88 0.0M
2021-10-14 42.73 43.02 42.60 43.01 0.0M
2021-10-13 41.83 42.50 41.63 42.43 0.0M
2021-10-12 41.68 42.03 41.67 42.03 0.0M
2021-10-11 41.60 41.89 41.60 41.83 0.0M
2021-10-08 41.74 41.86 41.69 41.75 0.0M
2021-10-07 41.76 42.02 41.76 41.87 0.0M
2021-10-06 41.06 41.43 40.67 41.21 0.0M
2021-10-05 41.67 41.70 41.51 41.62 0.0M
2021-10-04 41.32 41.87 41.29 41.29 0.0M
2021-10-01 41.53 41.67 41.21 41.29 0.0M
2021-09-30 41.83 42.48 41.82 41.85 0.0M
2021-09-29 41.00 41.30 41.00 41.13 0.0M
2021-09-28 41.20 41.20 40.82 40.87 0.0M
2021-09-27 40.96 41.05 40.73 41.05 0.0M
2021-09-24 40.79 40.80 40.64 40.64 0.0M
2021-09-23 41.05 41.22 41.02 41.02 0.0M
2021-09-22 40.69 40.93 40.68 40.93 0.0M
2021-09-21 40.20 40.60 40.20 40.57 0.0M
2021-09-20 40.27 40.30 39.79 40.14 0.0M
2021-09-17 40.98 40.98 40.33 40.60 0.0M
2021-09-16 40.54 40.78 40.44 40.59 0.0M
2021-09-15 41.12 41.12 40.56 40.56 0.0M
2021-09-14 41.38 41.38 41.05 41.06 0.0M
2021-09-13 41.40 41.49 41.37 41.38 0.0M
2021-09-10 41.02 41.33 40.79 41.22 0.0M
2021-09-09 40.67 41.02 40.67 40.89 0.0M
2021-09-08 40.44 40.89 40.41 40.89 0.0M
2021-09-07 41.39 41.39 40.98 40.98 0.0M
2021-09-06 41.31 41.66 41.31 41.56 0.0M
2021-09-03 41.45 41.58 41.05 41.25 0.0M
2021-09-02 41.41 41.57 41.40 41.49 0.0M
2021-09-01 41.18 41.36 41.18 41.29 0.0M
2021-08-31 41.11 41.11 40.49 40.79 0.0M
2021-08-30 40.00 40.82 39.05 40.82 0.0M
2021-08-27 40.70 40.89 40.68 40.74 0.0M
2021-08-26 40.48 40.80 40.48 40.65 0.0M
2021-08-25 41.53 41.54 41.15 41.18 0.0M
2021-08-24 41.33 41.46 40.87 41.19 0.0M
2021-08-23 41.34 41.34 41.11 41.32 0.0M
2021-08-20 41.33 41.33 40.61 41.10 0.0M
2021-08-19 42.00 42.00 41.49 41.79 0.0M
2021-08-18 42.53 42.70 42.48 42.69 0.0M
2021-08-17 42.45 42.69 42.38 42.69 0.0M
2021-08-16 42.48 42.70 42.43 42.66 0.0M
2021-08-13 42.66 42.79 42.66 42.75 0.0M
2021-08-12 42.55 42.55 42.42 42.52 0.0M
2021-08-11 42.70 42.70 42.28 42.32 0.0M
2021-08-10 42.55 42.65 42.51 42.51 0.0M
2021-08-09 42.33 42.53 42.32 42.37 0.0M
2021-08-06 42.51 42.51 42.36 42.37 0.0M
2021-08-05 42.43 42.58 42.43 42.45 0.0M
2021-08-04 42.05 42.52 42.05 42.46 0.0M
2021-08-03 42.13 42.37 42.00 42.06 0.0M
2021-08-02 42.34 42.34 41.88 42.07 0.0M
2021-07-30 41.61 42.00 41.57 41.86 0.0M
2021-07-29 40.51 42.15 40.51 41.55 0.0M
2021-07-28 40.84 41.35 40.84 41.23 0.0M
2021-07-27 40.50 40.84 39.95 40.42 0.0M
2021-07-26 40.78 40.78 40.38 40.49 0.0M
2021-07-23 40.75 40.90 40.75 40.90 0.0M
2021-07-22 39.97 40.63 39.97 40.52 0.0M
2021-07-21 40.05 40.41 40.05 40.25 0.0M
2021-07-20 39.94 40.40 39.83 39.83 0.0M
2021-07-19 40.42 40.42 39.64 39.90 0.0M
2021-07-16 41.05 41.05 40.72 40.86 0.0M
2021-07-15 41.13 41.45 40.79 40.93 0.0M
2021-07-14 41.02 41.02 40.78 40.92 0.0M
2021-07-13 40.41 41.05 40.41 41.05 0.0M
2021-07-12 40.31 40.44 40.23 40.42 0.0M
2021-07-09 40.14 40.16 39.94 40.11 0.0M
2021-07-08 40.41 40.41 39.63 39.98 0.1M
2021-07-07 40.54 40.74 40.25 40.74 0.0M
2021-07-06 40.44 40.69 40.36 40.57 0.0M
2021-07-05 40.65 40.66 39.10 39.10 0.0M
2021-07-02 40.64 40.75 40.47 40.57 0.0M
2021-07-01 40.76 40.76 40.16 40.62 0.0M
2021-06-30 40.60 40.82 40.31 40.43 0.0M
2021-06-29 40.53 40.86 40.53 40.53 0.0M
2021-06-28 40.65 40.70 40.51 40.62 0.0M
2021-06-25 40.61 40.64 40.38 40.60 0.0M
2021-06-24 40.84 40.90 40.67 40.67 0.0M
2021-06-23 41.60 41.67 40.89 40.89 0.0M
2021-06-22 40.75 41.10 40.50 40.50 0.0M
2021-06-21 40.14 40.80 40.12 40.75 0.0M
2021-06-18 40.93 40.93 40.29 40.34 0.0M
2021-06-17 40.22 40.79 40.15 40.79 0.0M
2021-06-16 40.64 40.89 40.57 40.57 0.0M
2021-06-15 40.27 40.50 40.19 40.40 0.0M
2021-06-14 40.08 40.19 39.90 40.07 0.0M
2021-06-11 40.26 40.40 40.07 40.08 0.0M
2021-06-10 40.26 40.26 39.83 40.21 0.0M
2021-06-09 39.72 40.08 39.69 40.08 0.0M
2021-06-08 39.72 40.03 39.41 39.72 0.0M
2021-06-07 39.59 39.98 39.52 39.71 0.0M
2021-06-04 39.56 39.66 39.50 39.58 0.0M
2021-06-03 39.52 39.66 39.28 39.64 0.0M
2021-06-02 39.65 40.00 39.65 39.78 0.0M
2021-06-01 39.65 39.81 39.41 39.59 0.0M
2021-05-31 39.70 40.00 39.11 40.00 0.0M
2021-05-28 39.52 39.80 39.46 39.72 0.0M
2021-05-27 39.36 39.54 39.28 39.45 0.0M
2021-05-26 39.54 39.57 39.31 39.50 0.0M
2021-05-25 39.22 39.30 39.05 39.23 0.0M
2021-05-21 39.39 39.50 39.23 39.26 0.0M
2021-05-20 39.05 39.47 38.96 39.47 0.0M
2021-05-19 38.60 38.90 38.60 38.81 0.0M
2021-05-18 39.29 39.35 38.83 38.94 0.0M
2021-05-17 39.11 39.17 38.81 39.07 0.0M
2021-05-14 39.01 39.15 38.67 38.93 0.0M
2021-05-13 37.96 38.50 37.55 38.45 0.0M
2021-05-12 38.28 38.74 38.21 38.59 0.0M
2021-05-11 37.68 37.68 36.97 37.09 0.0M
2021-05-10 37.90 37.96 37.68 37.95 0.0M
2021-05-07 37.85 37.85 37.66 37.82 0.0M
2021-05-06 37.69 37.80 37.31 37.56 0.0M
2021-05-05 37.84 37.84 37.53 37.59 0.0M
2021-05-04 37.72 38.06 37.46 37.46 0.0M
2021-05-03 37.50 37.69 37.11 37.38 0.0M
2021-04-30 37.50 37.59 37.38 37.38 0.0M
2021-04-29 37.78 37.84 37.61 37.63 0.0M
2021-04-28 37.19 37.54 37.19 37.37 0.0M
2021-04-27 37.17 37.39 37.15 37.15 0.0M
2021-04-26 37.84 37.84 36.94 36.94 0.0M
2021-04-23 38.13 38.15 37.54 37.74 0.0M
2021-04-22 37.65 38.21 37.65 38.21 0.0M
2021-04-21 37.16 37.56 37.16 37.45 0.0M
2021-04-20 37.38 37.40 36.99 37.14 0.0M
2021-04-19 37.37 37.60 37.20 37.60 0.0M
2021-04-16 37.09 37.61 37.06 37.31 0.0M
2021-04-15 36.64 37.28 36.64 37.28 0.0M
2021-04-14 36.48 36.82 36.36 36.43 0.0M
2021-04-13 36.35 36.38 36.13 36.30 0.0M
2021-04-12 36.54 36.80 36.44 36.50 0.0M
2021-04-09 36.84 36.96 36.63 36.81 0.0M
2021-04-08 36.01 36.85 36.00 36.75 0.0M
2021-04-07 36.10 36.38 35.75 35.75 0.0M
2021-04-06 35.83 36.04 35.56 35.99 0.0M
2021-04-01 35.30 35.54 35.30 35.34 0.0M
2021-03-31 35.70 35.70 35.10 35.10 0.0M
2021-03-30 35.60 35.70 35.40 35.50 0.0M
2021-03-29 35.20 35.50 35.10 35.50 0.0M
2021-03-26 35.20 35.20 34.80 34.90 0.0M
2021-03-25 35.20 35.50 34.70 34.80 0.0M
2021-03-24 34.70 35.00 34.70 35.00 0.0M
2021-03-23 34.70 35.10 34.70 35.00 0.0M
2021-03-22 34.80 35.10 34.60 35.00 0.0M
2021-03-19 35.10 35.40 34.50 34.50 0.0M
2021-03-18 35.60 35.60 35.10 35.40 0.0M
2021-03-17 35.70 35.70 35.50 35.50 0.0M
2021-03-16 35.10 35.70 35.00 35.70 0.0M
2021-03-15 35.30 35.60 35.10 35.10 0.0M
2021-03-12 34.80 35.10 34.70 34.90 0.0M
2021-03-11 35.40 35.40 34.80 34.80 0.0M
2021-03-10 34.70 35.40 34.70 35.10 0.0M
2021-03-09 34.60 34.90 34.40 34.60 0.0M
2021-03-08 34.30 34.40 33.90 34.40 0.0M
2021-03-05 33.90 34.30 33.40 34.10 0.0M
2021-03-04 33.30 34.10 33.20 34.00 0.0M
2021-03-03 33.50 33.50 33.20 33.30 0.0M
2021-03-02 33.30 33.50 33.10 33.10 0.0M
2021-03-01 32.90 33.50 32.90 33.30 0.0M
2021-02-26 33.20 33.40 32.40 32.40 0.0M
2021-02-25 34.10 34.20 33.50 33.50 0.0M
2021-02-24 34.10 34.30 33.70 34.30 0.0M
2021-02-23 34.20 34.20 33.80 34.10 0.0M
2021-02-22 34.20 34.30 33.80 34.20 0.0M
2021-02-19 35.10 35.10 34.60 34.70 0.0M
2021-02-18 35.00 35.00 34.70 35.00 0.0M
2021-02-17 34.90 35.10 34.80 35.00 0.0M
2021-02-16 35.30 35.30 34.90 34.90 0.0M
2021-02-15 34.70 35.50 34.60 35.50 0.0M
2021-02-12 34.50 34.70 34.30 34.50 0.0M
2021-02-11 34.20 34.80 34.20 34.40 0.0M
2021-02-10 34.00 34.20 33.90 34.20 0.0M
2021-02-09 33.90 34.50 33.80 34.30 0.0M
2021-02-08 34.40 34.40 33.80 33.80 0.0M
2021-02-05 34.30 34.40 34.10 34.20 0.0M
2021-02-04 33.70 34.10 33.70 34.10 0.0M
2021-02-03 34.60 34.70 33.70 33.90 0.0M
2021-02-02 33.50 34.60 33.50 34.00 0.0M
2021-02-01 33.50 33.50 33.00 33.40 0.0M
2021-01-29 32.90 33.70 32.70 33.40 0.0M
2021-01-28 33.40 33.60 33.10 33.20 0.0M
2021-01-27 32.80 33.00 32.00 32.40 0.0M
2021-01-26 32.80 33.20 32.80 32.90 0.0M
2021-01-25 32.70 32.80 32.60 32.70 0.0M
2021-01-22 33.20 33.20 32.60 32.60 0.0M
2021-01-21 33.10 33.10 32.80 32.90 0.0M
2021-01-20 32.90 33.30 32.90 33.20 0.0M
2021-01-19 32.80 33.10 32.60 32.80 0.0M
2021-01-18 32.60 32.90 32.10 32.10 0.0M
2021-01-15 32.90 32.90 32.50 32.60 0.0M
2021-01-14 33.00 33.10 32.70 32.90 0.0M
2021-01-13 32.80 33.00 32.70 33.00 0.0M
2021-01-12 33.00 33.50 32.70 32.70 0.0M
2021-01-11 33.62 33.62 32.89 32.90 0.0M
2021-01-08 33.31 33.86 33.22 33.67 0.0M
2021-01-07 32.84 33.21 32.76 32.96 0.0M
2021-01-06 32.55 32.82 32.23 32.61 0.0M
2021-01-05 32.64 32.99 32.54 32.65 0.0M
2021-01-04 32.96 33.36 32.53 32.59 0.0M