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
2022-12-30 42.00 42.00 41.40 41.40 0.0M
2022-12-29 41.60 42.20 41.60 42.20 0.0M
2022-12-28 42.40 42.40 41.80 42.20 0.0M
2022-12-27 43.00 43.00 42.40 42.40 0.0M
2022-12-23 42.20 42.80 42.20 42.40 0.0M
2022-12-22 42.80 42.80 42.20 42.40 0.0M
2022-12-21 42.20 43.00 42.20 42.80 0.0M
2022-12-20 42.00 42.40 42.00 42.00 0.0M
2022-12-19 42.40 42.60 42.00 42.20 0.0M
2022-12-16 42.20 42.40 41.60 42.40 0.0M
2022-12-15 44.20 44.20 42.60 42.80 0.0M
2022-12-14 43.80 44.40 43.80 44.40 0.0M
2022-12-13 43.80 44.40 43.80 44.40 0.0M
2022-12-12 44.20 44.20 43.80 44.00 0.0M
2022-12-09 44.20 44.20 44.20 44.20 0.0M
2022-12-08 44.60 44.80 43.80 44.80 0.0M
2022-12-07 44.80 45.00 44.60 44.60 0.0M
2022-12-06 45.00 45.00 44.60 44.60 0.0M
2022-12-05 45.00 45.40 45.00 45.40 0.0M
2022-12-02 45.20 45.60 44.80 44.80 0.0M
2022-12-01 45.00 45.80 45.00 45.40 0.0M
2022-11-30 44.20 44.80 44.00 44.60 0.0M
2022-11-29 44.40 44.60 44.00 44.00 0.0M
2022-11-28 43.80 44.60 43.80 44.20 0.0M
2022-11-25 44.60 44.60 44.00 44.00 0.0M
2022-11-24 44.00 44.40 44.00 44.00 0.0M
2022-11-23 43.60 44.20 43.60 44.20 0.0M
2022-11-22 44.00 44.00 43.60 43.60 0.0M
2022-11-21 43.00 43.60 42.80 43.40 0.0M
2022-11-18 42.80 42.80 42.60 42.60 0.0M
2022-11-17 42.40 42.40 41.80 42.00 0.0M
2022-11-16 42.00 42.40 41.80 42.40 0.0M
2022-11-15 42.40 42.60 42.00 42.00 0.0M
2022-11-14 42.20 42.20 42.20 42.20 0.0M
2022-11-11 43.40 43.40 41.80 42.00 0.0M
2022-11-10 42.20 43.40 42.20 43.20 0.0M
2022-11-09 41.80 41.80 41.40 41.80 0.0M
2022-11-08 42.00 42.40 42.00 42.40 0.0M
2022-11-07 42.40 42.80 42.20 42.40 0.0M
2022-11-04 41.80 43.20 41.80 42.40 0.0M
2022-11-03 42.20 42.20 41.60 41.80 0.0M
2022-11-02 42.80 42.80 42.60 42.60 0.0M
2022-11-01 42.60 43.00 42.60 42.60 0.0M
2022-10-31 41.80 42.40 41.80 42.40 0.0M
2022-10-28 41.00 42.20 41.00 41.80 0.0M
2022-10-27 41.80 41.80 41.40 41.60 0.0M
2022-10-26 41.80 42.00 41.00 41.80 0.0M
2022-10-25 41.80 42.40 41.60 42.20 0.0M
2022-10-24 42.00 42.20 41.60 41.60 0.0M
2022-10-21 41.60 41.60 40.60 41.60 0.0M
2022-10-20 41.80 42.20 41.40 42.20 0.0M
2022-10-19 42.40 43.00 42.40 42.60 0.0M
2022-10-18 43.00 43.20 42.40 43.00 0.0M
2022-10-17 43.20 43.20 42.80 43.20 0.0M
2022-10-14 42.60 43.20 42.60 42.80 0.0M
2022-10-13 42.40 42.60 41.20 42.60 0.0M
2022-10-12 42.00 43.00 42.00 42.80 0.0M
2022-10-11 41.60 42.40 41.60 42.40 0.0M
2022-10-10 42.20 42.20 41.80 42.00 0.0M
2022-10-07 43.00 43.40 43.00 43.00 0.0M
2022-10-06 44.20 44.20 43.20 43.20 0.0M
2022-10-05 43.80 43.80 43.60 43.60 0.0M
2022-10-04 43.20 44.20 43.20 44.20 0.0M
2022-10-03 43.40 43.40 42.60 43.40 0.0M
2022-09-30 43.00 43.60 42.80 43.60 0.0M
2022-09-29 42.80 43.20 42.60 43.20 0.0M
2022-09-28 43.40 43.40 42.40 43.40 0.0M
2022-09-27 44.00 44.00 43.60 43.60 0.0M
2022-09-26 42.60 43.60 42.40 43.40 0.0M
2022-09-23 42.80 43.00 42.60 43.00 0.0M
2022-09-22 43.80 44.40 43.60 43.60 0.0M
2022-09-21 44.00 44.00 44.00 44.00 0.0M
2022-09-20 44.00 44.20 43.20 43.60 0.0M
2022-09-19 43.20 45.00 43.20 43.40 0.0M
2022-09-16 43.40 43.80 43.20 43.40 0.0M
2022-09-15 44.20 44.20 43.60 44.00 0.0M
2022-09-14 44.20 44.40 43.80 44.20 0.0M
2022-09-13 44.80 44.80 44.40 44.40 0.0M
2022-09-12 44.20 44.80 44.00 44.80 0.0M
2022-09-09 44.20 44.40 44.20 44.40 0.0M
2022-09-08 43.80 44.20 43.40 44.00 0.0M
2022-09-07 43.80 44.00 43.80 43.80 0.0M
2022-09-06 44.20 44.60 44.00 44.40 0.0M
2022-09-05 43.60 44.00 43.60 43.80 0.0M
2022-09-02 44.00 44.00 43.80 44.00 0.0M
2022-09-01 44.00 44.00 43.40 44.00 0.0M
2022-08-31 44.80 44.80 44.00 44.00 0.0M
2022-08-30 45.00 45.60 44.60 44.80 0.0M
2022-08-29 45.00 45.20 44.20 45.20 0.0M
2022-08-26 45.60 46.00 45.40 45.80 0.0M
2022-08-25 46.20 46.20 46.00 46.20 0.0M
2022-08-24 46.00 46.40 46.00 46.40 0.0M
2022-08-23 46.40 46.40 46.00 46.40 0.0M
2022-08-22 47.00 47.00 46.40 47.00 0.0M
2022-08-19 46.40 47.00 46.40 47.00 0.0M
2022-08-18 46.60 46.60 46.20 46.60 0.0M
2022-08-17 46.80 47.00 46.40 46.60 0.0M
2022-08-16 46.60 46.60 46.40 46.40 0.0M
2022-08-15 46.40 46.60 45.80 46.20 0.0M
2022-08-12 46.00 46.00 45.40 46.00 0.0M
2022-08-11 46.20 46.20 45.40 45.60 0.0M
2022-08-10 46.20 46.40 46.00 46.20 0.0M
2022-08-09 46.40 46.40 45.80 46.20 0.0M
2022-08-08 46.40 46.60 46.40 46.40 0.0M
2022-08-05 46.40 46.40 46.00 46.20 0.0M
2022-08-04 46.60 46.60 46.20 46.60 0.0M
2022-08-03 46.00 46.40 46.00 46.40 0.0M
2022-08-02 47.00 47.00 46.40 46.40 0.0M
2022-08-01 46.80 47.20 46.80 47.00 0.0M
2022-07-29 46.80 46.80 46.40 46.80 0.0M
2022-07-28 45.80 46.40 45.40 46.40 0.0M
2022-07-27 44.80 45.40 44.80 44.80 0.0M
2022-07-26 44.40 44.60 44.20 44.40 0.0M
2022-07-25 44.00 44.20 43.60 44.20 0.0M
2022-07-22 44.00 44.20 43.80 43.80 0.0M
2022-07-21 43.60 43.80 43.60 43.80 0.0M
2022-07-20 43.80 43.80 43.00 43.20 0.0M
2022-07-19 42.60 43.40 42.60 43.00 0.0M
2022-07-18 43.60 44.00 43.00 43.00 0.0M
2022-07-15 43.20 43.40 42.80 43.40 0.0M
2022-07-14 43.00 43.20 42.60 43.00 0.0M
2022-07-13 42.80 43.60 42.80 43.20 0.0M
2022-07-12 42.60 42.80 42.60 42.80 0.0M
2022-07-11 42.20 42.40 42.20 42.40 0.0M
2022-07-08 42.20 42.40 42.20 42.40 0.0M
2022-07-07 42.40 42.80 42.00 42.20 0.0M
2022-07-06 41.80 43.00 41.80 43.00 0.0M
2022-07-05 41.00 42.20 41.00 42.20 0.0M
2022-07-04 41.20 41.80 41.00 41.80 0.0M
2022-07-01 41.20 41.40 40.80 40.80 0.0M
2022-06-30 41.40 41.40 41.00 41.40 0.0M
2022-06-29 42.40 42.40 41.20 42.40 0.0M
2022-06-28 43.40 43.40 42.80 43.40 0.0M
2022-06-27 43.00 43.00 42.60 42.80 0.0M
2022-06-24 42.80 43.20 42.60 43.20 0.0M
2022-06-23 41.60 42.00 41.40 41.80 0.0M
2022-06-22 41.40 42.00 41.20 41.80 0.0M
2022-06-21 41.80 41.80 41.00 41.40 0.0M
2022-06-20 41.20 41.60 41.00 41.60 0.0M
2022-06-17 41.20 42.00 41.00 41.20 0.0M
2022-06-16 40.80 40.80 40.60 40.60 0.0M
2022-06-15 40.60 41.40 40.40 41.20 0.0M
2022-06-14 41.40 41.40 40.20 40.40 0.0M
2022-06-13 41.40 41.60 41.00 41.60 0.0M
2022-06-10 42.20 42.20 41.40 41.80 0.0M
2022-06-09 42.60 42.60 42.20 42.60 0.0M
2022-06-08 43.20 43.20 42.20 42.60 0.0M
2022-06-07 43.60 43.60 43.20 43.20 0.0M
2022-06-06 43.20 44.20 43.20 44.00 0.0M
2022-06-03 43.60 43.60 43.40 43.40 0.0M
2022-06-02 44.20 44.20 43.00 43.00 0.0M
2022-06-01 44.00 44.00 42.80 42.80 0.0M
2022-05-31 43.20 43.60 43.00 43.60 0.0M
2022-05-30 43.40 43.80 43.20 43.20 0.0M
2022-05-27 42.80 43.40 42.80 43.40 0.0M
2022-05-26 43.00 43.20 42.80 43.00 0.0M
2022-05-25 42.60 43.20 42.40 43.20 0.0M
2022-05-24 42.80 43.00 42.60 42.60 0.0M
2022-05-23 43.40 43.40 42.80 43.40 0.0M
2022-05-20 42.60 43.00 42.60 43.00 0.0M
2022-05-19 43.80 43.80 42.00 42.00 0.0M
2022-05-18 45.40 45.60 44.60 44.60 0.0M
2022-05-17 46.00 46.20 45.40 45.80 0.0M
2022-05-16 45.40 45.80 45.20 45.80 0.0M
2022-05-13 44.60 45.40 44.60 45.40 0.0M
2022-05-12 43.40 44.20 42.80 44.00 0.0M
2022-05-11 44.00 44.40 43.60 44.20 0.0M
2022-05-10 44.00 44.20 43.80 43.80 0.0M
2022-05-09 44.20 44.20 43.60 44.00 0.0M
2022-05-06 46.00 46.00 44.00 44.60 0.0M
2022-05-05 47.20 47.20 46.60 46.60 0.0M
2022-05-04 47.20 47.20 46.60 46.80 0.0M
2022-05-03 47.60 48.20 47.20 47.80 0.0M
2022-05-02 48.40 48.40 46.40 46.80 0.0M
2022-04-29 47.60 48.20 47.60 48.20 0.0M
2022-04-28 47.40 47.60 47.00 47.60 0.0M
2022-04-27 46.80 48.00 46.60 47.40 0.0M
2022-04-26 47.60 48.20 47.40 47.40 0.0M
2022-04-25 46.20 47.40 46.20 47.20 0.0M
2022-04-22 46.80 47.20 46.00 46.00 0.0M
2022-04-21 47.20 47.80 47.20 47.80 0.0M
2022-04-20 47.00 47.40 46.60 47.20 0.0M
2022-04-19 48.00 48.00 46.80 47.20 0.0M
2022-04-14 47.80 48.40 47.80 48.20 0.0M
2022-04-13 47.40 47.80 47.20 47.40 0.0M
2022-04-12 47.40 47.80 47.40 47.80 0.0M
2022-04-11 48.20 48.20 47.60 48.20 0.0M
2022-04-08 48.80 48.80 48.20 48.40 0.0M
2022-04-07 48.40 48.80 47.80 47.80 0.0M
2022-04-06 48.20 48.40 47.60 48.20 0.0M
2022-04-05 47.00 47.80 47.00 47.80 0.0M
2022-04-04 46.60 47.00 46.20 46.80 0.0M
2022-04-01 46.20 46.40 46.00 46.00 0.0M
2022-03-31 46.23 46.26 45.94 45.94 0.0M
2022-03-30 45.66 46.13 45.61 46.13 0.0M
2022-03-29 46.38 46.38 45.92 45.92 0.0M
2022-03-28 46.09 46.39 45.68 45.68 0.0M
2022-03-25 45.55 46.30 45.55 45.82 0.0M
2022-03-24 45.33 45.35 45.09 45.09 0.0M
2022-03-23 45.57 45.71 45.14 45.14 0.0M
2022-03-22 44.66 45.25 44.66 45.10 0.0M
2022-03-21 44.71 44.77 44.49 44.49 0.0M
2022-03-18 44.27 45.00 43.92 44.75 0.0M
2022-03-17 43.84 44.12 43.49 43.89 0.0M
2022-03-16 42.32 43.11 42.32 42.87 0.0M
2022-03-15 40.77 41.80 40.77 41.45 0.0M
2022-03-14 40.70 41.59 40.50 41.39 0.0M
2022-03-11 40.07 40.78 39.98 40.63 0.0M
2022-03-10 42.23 42.23 40.41 40.41 0.0M
2022-03-09 41.20 42.15 41.20 42.15 0.0M
2022-03-08 40.36 41.33 39.95 40.63 0.0M
2022-03-07 41.63 41.63 40.56 40.92 0.0M
2022-03-04 43.32 43.32 42.58 42.82 0.0M
2022-03-03 43.97 44.23 43.61 43.66 0.0M
2022-03-02 44.33 44.33 43.09 44.04 0.0M
2022-03-01 44.50 44.83 44.13 44.13 0.0M
2022-02-28 44.13 44.69 44.13 44.69 0.0M
2022-02-25 43.03 44.59 43.03 44.55 0.0M
2022-02-24 43.03 43.03 42.40 42.49 0.0M
2022-02-23 44.63 44.83 44.28 44.28 0.0M
2022-02-22 43.60 44.27 43.54 44.27 0.0M
2022-02-21 44.47 44.51 43.69 43.69 0.0M
2022-02-18 44.08 44.23 43.76 44.20 0.0M
2022-02-17 43.73 44.00 43.61 43.73 0.0M
2022-02-16 43.84 44.07 43.39 43.56 0.0M
2022-02-15 44.11 44.67 44.11 44.30 0.0M
2022-02-14 44.23 44.31 43.61 43.97 0.0M
2022-02-11 44.76 44.92 44.65 44.77 0.0M
2022-02-10 45.56 45.56 44.79 44.81 0.0M
2022-02-09 45.60 45.69 45.18 45.18 0.0M
2022-02-08 45.00 45.06 44.66 44.91 0.0M
2022-02-07 45.00 45.29 44.78 44.99 0.0M
2022-02-04 45.14 45.14 44.00 44.00 0.0M
2022-02-03 46.28 46.28 45.24 45.24 0.0M
2022-02-02 45.79 46.64 45.70 46.27 0.0M
2022-02-01 45.30 46.21 45.24 45.56 0.0M
2022-01-31 45.24 45.56 45.16 45.17 0.0M
2022-01-28 45.03 45.12 44.85 44.97 0.0M
2022-01-27 44.31 45.76 44.07 45.45 0.0M
2022-01-26 44.76 44.89 44.21 44.21 0.0M
2022-01-25 44.49 44.66 44.20 44.49 0.0M
2022-01-24 45.24 45.37 44.15 44.15 0.0M
2022-01-21 45.21 45.49 45.12 45.49 0.0M
2022-01-20 45.34 45.69 45.34 45.69 0.0M
2022-01-19 44.12 45.32 44.08 45.10 0.0M
2022-01-18 44.72 44.99 44.32 44.91 0.0M
2022-01-17 44.87 45.20 44.87 45.15 0.0M
2022-01-14 44.93 45.14 44.84 44.99 0.0M
2022-01-13 45.63 45.65 45.27 45.40 0.0M
2022-01-12 46.13 46.13 45.62 45.87 0.0M
2022-01-11 46.60 46.60 45.71 45.85 0.0M
2022-01-10 46.57 46.80 46.43 46.49 0.0M
2022-01-07 47.40 47.40 46.52 46.66 0.0M
2022-01-06 48.32 48.32 47.81 47.87 0.0M
2022-01-05 49.00 49.23 48.43 48.89 0.0M
2022-01-04 48.74 49.32 48.62 49.24 0.0M
2022-01-03 49.01 50.13 48.30 48.30 0.0M