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
2023-12-29 32.90 33.20 32.90 33.20 0.0M
2023-12-28 32.92 33.00 32.70 32.82 0.0M
2023-12-27 33.04 33.04 32.82 32.92 0.0M
2023-12-22 32.80 33.04 32.80 33.04 0.0M
2023-12-21 33.08 33.08 32.82 32.86 0.0M
2023-12-20 33.28 33.44 33.08 33.10 0.0M
2023-12-19 33.32 33.32 32.94 33.08 0.0M
2023-12-18 32.90 33.08 32.80 33.08 0.0M
2023-12-15 33.30 33.46 32.94 33.08 0.0M
2023-12-14 33.42 33.92 33.18 33.30 0.0M
2023-12-13 32.74 32.92 32.64 32.70 0.0M
2023-12-12 33.12 33.12 32.70 32.72 0.0M
2023-12-11 32.84 32.98 32.70 32.86 0.0M
2023-12-08 32.64 33.16 32.58 33.00 0.0M
2023-12-07 32.48 32.64 32.22 32.38 0.0M
2023-12-06 32.56 32.84 32.28 32.54 0.0M
2023-12-05 32.60 33.04 32.50 33.04 0.0M
2023-12-04 32.96 32.96 32.68 32.82 0.0M
2023-12-01 32.18 32.88 32.18 32.88 0.0M
2023-11-30 31.86 32.30 31.84 32.12 0.0M
2023-11-29 32.00 32.20 31.80 31.82 0.0M
2023-11-28 32.16 32.28 31.94 32.22 0.0M
2023-11-27 32.72 32.86 32.56 32.56 0.0M
2023-11-24 32.58 32.80 32.48 32.70 0.0M
2023-11-23 32.70 32.74 32.50 32.58 0.0M
2023-11-22 32.34 32.88 32.34 32.84 0.1M
2023-11-21 32.36 32.38 32.20 32.32 0.1M
2023-11-20 32.50 32.62 32.12 32.28 0.2M
2023-11-17 32.30 32.62 32.24 32.24 0.2M
2023-11-16 32.82 32.86 32.32 32.38 0.0M
2023-11-15 33.80 34.18 32.82 32.84 0.1M
2023-11-14 33.50 33.80 33.36 33.60 0.1M
2023-11-13 32.58 33.32 32.52 33.32 0.0M
2023-11-10 34.68 34.72 31.64 32.84 0.2M
2023-11-09 37.12 37.74 37.12 37.54 0.1M
2023-11-08 37.10 37.54 37.08 37.30 0.1M
2023-11-07 36.90 37.20 36.88 37.16 0.0M
2023-11-06 37.20 37.30 36.96 37.08 0.2M
2023-11-03 37.02 37.48 36.96 37.16 0.1M
2023-11-02 36.94 37.10 36.86 36.94 0.0M
2023-11-01 36.30 36.60 36.16 36.48 0.0M
2023-10-31 35.96 36.14 35.74 36.12 0.0M
2023-10-30 35.40 35.84 35.40 35.70 0.1M
2023-10-27 35.58 35.66 35.16 35.16 0.0M
2023-10-26 36.48 36.48 35.90 36.20 0.1M
2023-10-25 36.26 36.52 36.24 36.52 0.0M
2023-10-24 35.82 36.28 35.76 36.28 0.0M
2023-10-23 35.96 36.02 35.66 35.82 0.0M
2023-10-20 35.82 36.18 35.82 36.00 0.0M
2023-10-19 36.46 36.80 36.10 36.16 0.1M
2023-10-18 36.14 36.46 36.08 36.28 0.0M
2023-10-17 36.18 36.38 36.12 36.24 0.0M
2023-10-16 35.68 36.16 35.62 36.10 0.0M
2023-10-13 35.96 35.96 35.46 35.52 0.0M
2023-10-12 36.50 36.68 36.08 36.08 0.0M
2023-10-11 35.64 36.30 35.64 36.18 0.0M
2023-10-10 36.08 36.24 36.02 36.12 0.0M
2023-10-09 35.70 35.80 35.60 35.76 0.0M
2023-10-06 35.50 35.58 35.10 35.58 0.0M
2023-10-05 35.58 35.66 35.50 35.60 0.0M
2023-10-04 35.28 35.72 35.16 35.28 0.0M
2023-10-03 35.08 35.48 35.06 35.20 0.0M
2023-10-02 35.34 35.62 35.04 35.16 0.0M
2023-09-29 35.78 36.00 35.44 35.44 0.0M
2023-09-28 35.66 35.68 35.24 35.54 0.0M
2023-09-27 35.72 35.72 35.34 35.42 0.0M
2023-09-26 36.00 36.32 35.66 35.82 0.0M
2023-09-25 36.42 36.68 36.12 36.34 0.0M
2023-09-22 36.52 37.08 36.52 36.72 0.0M
2023-09-21 37.16 37.34 36.66 36.66 0.0M
2023-09-20 37.32 37.48 37.24 37.34 0.0M
2023-09-19 37.16 37.16 36.90 37.04 0.1M
2023-09-18 37.10 37.28 36.80 37.02 0.0M
2023-09-15 37.78 37.90 37.22 37.22 0.0M
2023-09-14 36.94 37.44 36.70 37.38 0.0M
2023-09-13 36.84 37.06 36.46 37.06 0.0M
2023-09-12 37.44 37.52 37.16 37.16 0.0M
2023-09-11 37.48 37.54 37.28 37.42 0.0M
2023-09-08 37.40 37.60 37.30 37.56 0.1M
2023-09-07 37.12 37.58 36.86 37.38 0.0M
2023-09-06 37.26 37.76 37.10 37.50 0.0M
2023-09-05 37.64 37.64 37.38 37.44 0.0M
2023-09-04 38.02 38.10 37.80 37.86 0.0M
2023-09-01 38.24 38.42 37.82 37.88 0.0M
2023-08-31 38.60 38.62 38.38 38.44 0.0M
2023-08-30 39.12 39.24 38.86 39.06 0.0M
2023-08-29 38.74 39.06 38.66 38.88 0.0M
2023-08-28 38.94 38.94 38.48 38.58 0.0M
2023-08-25 38.40 38.66 38.40 38.54 0.0M
2023-08-24 38.66 38.76 38.54 38.54 0.0M
2023-08-23 38.68 38.80 38.64 38.80 0.0M
2023-08-22 38.60 38.90 38.50 38.60 0.0M
2023-08-21 38.56 38.90 38.46 38.52 0.0M
2023-08-18 38.52 38.70 38.36 38.56 0.0M
2023-08-17 38.90 39.04 38.56 38.68 0.0M
2023-08-16 39.10 39.30 39.04 39.04 0.0M
2023-08-15 39.56 39.56 39.00 39.16 0.0M
2023-08-14 39.10 39.70 39.10 39.70 0.0M
2023-08-11 39.52 39.52 38.98 39.20 0.0M
2023-08-10 39.26 39.72 39.16 39.66 0.0M
2023-08-09 39.16 39.20 38.98 39.00 0.0M
2023-08-08 39.04 39.04 38.72 38.80 0.0M
2023-08-07 38.80 38.94 38.50 38.76 0.0M
2023-08-04 38.78 39.00 38.54 38.92 0.0M
2023-08-03 39.34 39.34 38.86 39.08 0.0M
2023-08-02 39.24 39.82 39.22 39.66 0.0M
2023-08-01 39.94 41.02 38.98 40.00 0.0M
2023-07-31 39.86 40.04 39.80 39.96 0.0M
2023-07-28 40.04 40.34 40.04 40.26 0.0M
2023-07-27 39.92 40.46 39.90 40.32 0.0M
2023-07-26 40.30 40.30 39.88 39.88 0.0M
2023-07-25 40.24 40.48 40.22 40.38 0.0M
2023-07-24 39.88 40.16 39.64 40.04 0.0M
2023-07-21 39.86 40.02 39.48 39.98 0.0M
2023-07-20 39.56 39.62 39.30 39.44 0.0M
2023-07-19 39.58 40.12 39.54 39.88 0.0M
2023-07-18 39.06 39.32 39.06 39.26 0.0M
2023-07-17 39.32 39.46 39.14 39.24 0.0M
2023-07-14 39.46 39.68 39.44 39.50 0.0M
2023-07-13 39.34 39.42 39.22 39.32 0.0M
2023-07-12 39.02 39.12 38.84 39.00 0.0M
2023-07-11 38.68 39.22 38.68 38.98 0.0M
2023-07-10 38.64 38.84 38.56 38.64 0.0M
2023-07-07 39.00 39.00 38.64 38.76 0.0M
2023-07-06 39.56 39.56 39.18 39.18 0.0M
2023-07-05 40.00 40.02 39.68 39.74 0.0M
2023-07-04 40.00 40.24 39.94 39.98 0.0M
2023-07-03 39.72 39.98 39.66 39.76 0.0M
2023-06-30 39.48 39.92 39.48 39.92 0.0M
2023-06-29 39.10 39.36 39.02 39.16 0.0M
2023-06-28 38.90 38.96 38.72 38.94 0.0M
2023-06-27 38.70 38.88 38.58 38.74 0.0M
2023-06-26 39.06 39.14 38.74 38.74 0.0M
2023-06-23 39.26 39.48 39.06 39.06 0.0M
2023-06-22 38.70 39.20 38.66 39.20 0.0M
2023-06-21 38.94 39.02 38.74 38.90 0.0M
2023-06-20 39.20 39.56 39.00 39.14 0.0M
2023-06-19 39.70 39.76 39.16 39.40 0.0M
2023-06-16 40.12 40.16 39.88 39.88 0.0M
2023-06-15 39.40 39.90 39.30 39.74 0.0M
2023-06-14 39.92 40.26 39.84 40.18 0.0M
2023-06-13 39.50 39.84 39.40 39.68 0.0M
2023-06-12 39.74 39.88 39.36 39.40 0.0M
2023-06-09 39.44 39.48 39.34 39.40 0.0M
2023-06-08 39.36 39.40 39.00 39.38 0.0M
2023-06-07 39.14 39.46 39.12 39.36 0.0M
2023-06-06 39.18 39.62 38.96 39.48 0.0M
2023-06-05 39.64 39.64 39.08 39.10 0.0M
2023-06-02 39.40 39.76 39.00 39.00 0.0M
2023-06-01 39.54 39.76 39.20 39.36 0.0M
2023-05-31 39.38 39.68 39.38 39.44 0.0M
2023-05-30 40.80 40.80 39.62 39.70 0.0M
2023-05-29 40.60 41.22 40.60 41.00 0.0M
2023-05-26 40.46 40.74 40.36 40.64 0.0M
2023-05-25 40.40 40.40 40.06 40.32 0.0M
2023-05-24 41.04 41.04 40.12 40.56 0.1M
2023-05-23 41.08 41.46 41.08 41.14 0.1M
2023-05-22 41.36 41.36 41.12 41.28 0.0M
2023-05-19 41.32 41.44 41.12 41.32 0.1M
2023-05-18 41.24 41.40 41.06 41.16 0.0M
2023-05-17 41.04 41.32 40.90 40.92 0.0M
2023-05-16 41.48 41.88 41.28 41.32 0.0M
2023-05-15 41.24 41.24 41.02 41.16 0.0M
2023-05-12 41.42 41.50 40.74 40.98 0.0M
2023-05-11 42.16 42.16 41.68 42.02 0.1M
2023-05-10 42.24 42.40 41.74 41.74 0.0M
2023-05-09 42.60 42.60 42.36 42.48 0.0M
2023-05-08 42.84 42.88 42.60 42.64 0.0M
2023-05-05 42.56 42.62 42.24 42.62 0.0M
2023-05-04 42.12 42.66 42.10 42.64 0.0M
2023-05-03 41.90 42.36 41.90 42.18 0.0M
2023-05-02 42.18 42.18 41.54 41.72 0.1M
2023-04-28 42.12 42.44 41.48 41.90 0.0M
2023-04-27 42.12 42.70 42.12 42.64 0.0M
2023-04-26 42.94 42.96 42.50 42.62 0.0M
2023-04-25 42.68 43.32 42.66 43.16 0.0M
2023-04-24 42.96 43.18 42.78 42.84 0.0M
2023-04-21 42.72 43.00 42.72 42.96 0.0M
2023-04-20 42.36 42.64 42.08 42.54 0.0M
2023-04-19 42.14 42.52 42.14 42.26 0.0M
2023-04-18 42.24 42.34 41.80 41.84 0.0M
2023-04-17 42.28 42.48 42.10 42.20 0.1M
2023-04-14 42.44 42.44 42.20 42.24 0.0M
2023-04-13 42.30 42.36 42.22 42.22 0.0M
2023-04-12 42.40 42.50 42.14 42.28 0.0M
2023-04-11 42.54 42.54 42.18 42.36 0.0M
2023-04-06 42.30 42.64 42.24 42.48 0.0M
2023-04-05 42.08 43.00 42.06 43.00 0.0M
2023-04-04 41.88 41.92 41.66 41.72 0.0M
2023-04-03 41.60 41.72 41.42 41.72 0.0M
2023-03-31 41.80 41.80 41.60 41.80 0.0M
2023-03-30 41.40 41.60 41.00 41.40 0.0M
2023-03-29 41.20 41.20 40.80 41.20 0.0M
2023-03-28 41.40 41.80 41.20 41.80 0.0M
2023-03-27 41.60 41.80 41.40 41.60 0.0M
2023-03-24 41.20 41.80 41.20 41.60 0.0M
2023-03-23 41.20 41.20 40.60 41.00 0.0M
2023-03-22 40.80 41.60 40.80 41.60 0.0M
2023-03-21 41.20 41.20 40.40 40.60 0.0M
2023-03-20 40.40 41.00 40.40 41.00 0.0M
2023-03-17 40.80 40.80 40.20 40.40 0.0M
2023-03-16 40.00 41.20 40.00 41.00 0.0M
2023-03-15 40.20 40.20 39.60 40.00 0.0M
2023-03-14 40.00 40.40 39.60 40.40 0.0M
2023-03-13 40.00 40.20 39.40 40.00 0.0M
2023-03-10 40.60 40.60 40.00 40.40 0.0M
2023-03-09 40.20 40.60 40.20 40.60 0.0M
2023-03-08 40.60 40.60 40.20 40.40 0.0M
2023-03-07 40.60 40.60 40.60 40.60 0.0M
2023-03-06 40.80 41.00 40.40 40.80 0.0M
2023-03-03 41.20 41.40 40.80 41.20 0.0M
2023-03-02 40.00 41.40 40.00 41.40 0.0M
2023-03-01 40.80 40.80 40.40 40.80 0.0M
2023-02-28 41.00 41.20 40.80 41.00 0.0M
2023-02-27 42.00 42.00 41.40 41.60 0.0M
2023-02-24 41.40 41.60 41.40 41.40 0.0M
2023-02-23 41.60 41.60 41.20 41.40 0.0M
2023-02-22 41.00 41.60 41.00 41.60 0.0M
2023-02-21 40.60 41.40 40.60 41.40 0.0M
2023-02-20 41.00 41.20 40.60 41.20 0.0M
2023-02-17 40.40 40.80 40.20 40.80 0.0M
2023-02-16 41.00 41.20 40.80 41.00 0.0M
2023-02-15 40.60 40.80 40.40 40.80 0.0M
2023-02-14 40.80 41.00 40.40 40.60 0.0M
2023-02-13 40.20 40.80 40.00 40.60 0.0M
2023-02-10 40.20 40.20 39.80 40.20 0.0M
2023-02-09 40.80 40.80 40.20 40.40 0.0M
2023-02-08 40.20 40.20 40.20 40.20 0.0M
2023-02-07 40.80 40.80 39.60 39.80 0.0M
2023-02-06 40.80 40.80 40.40 40.60 0.0M
2023-02-03 40.40 41.00 40.20 40.60 0.0M
2023-02-02 40.40 40.80 39.80 40.20 0.0M
2023-02-01 40.40 41.20 40.40 40.40 0.0M
2023-01-31 40.00 40.40 40.00 40.40 0.0M
2023-01-30 39.40 39.80 39.20 39.40 0.0M
2023-01-27 39.60 40.00 38.80 39.40 0.0M
2023-01-26 40.60 41.00 39.40 40.00 0.0M
2023-01-25 42.40 42.40 42.00 42.00 0.0M
2023-01-24 43.00 43.00 42.20 42.60 0.0M
2023-01-23 42.40 43.00 42.40 42.80 0.0M
2023-01-20 42.40 42.60 42.20 42.40 0.0M
2023-01-19 42.60 43.00 42.60 42.80 0.0M
2023-01-18 43.80 43.80 42.40 42.40 0.0M
2023-01-17 42.40 43.60 42.40 43.40 0.0M
2023-01-16 42.20 42.60 42.00 42.40 0.0M
2023-01-13 41.80 42.40 41.80 42.20 0.0M
2023-01-12 42.20 42.40 41.40 41.80 0.0M
2023-01-11 42.00 42.00 42.00 42.00 0.0M
2023-01-10 41.40 41.80 41.20 41.80 0.0M
2023-01-09 42.20 42.20 41.60 42.00 0.0M
2023-01-06 41.60 42.20 41.00 42.20 0.0M
2023-01-05 41.80 42.20 41.60 42.00 0.0M
2023-01-04 42.00 42.40 41.80 42.20 0.0M
2023-01-03 42.00 42.40 41.80 41.80 0.0M
2023-01-02 43.00 43.00 41.20 41.40 0.0M