Diageo

DGE
🏛️ germany →
20.70
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 30.60 30.73 30.43 30.62 0.0M
2024-12-27 30.13 30.64 30.10 30.64 0.0M
2024-12-23 30.12 30.20 29.97 30.01 0.0M
2024-12-20 30.27 30.42 30.11 30.25 0.0M
2024-12-19 30.23 30.51 30.21 30.51 0.0M
2024-12-18 30.79 30.80 30.42 30.56 0.0M
2024-12-17 31.21 31.21 30.65 30.65 0.0M
2024-12-16 31.27 31.44 30.96 31.32 0.0M
2024-12-13 30.96 31.56 30.96 31.48 0.0M
2024-12-12 31.01 31.43 30.71 30.96 0.0M
2024-12-11 29.62 30.19 29.58 30.19 0.0M
2024-12-10 29.27 29.69 29.27 29.63 0.0M
2024-12-09 29.48 29.50 29.15 29.44 0.0M
2024-12-06 29.43 29.62 29.15 29.24 0.0M
2024-12-05 28.59 29.31 28.32 29.31 0.0M
2024-12-04 28.25 28.33 28.10 28.25 0.0M
2024-12-03 28.60 28.67 28.32 28.32 0.0M
2024-12-02 28.32 28.71 28.32 28.58 0.0M
2024-11-29 28.44 28.47 28.03 28.32 0.0M
2024-11-28 28.28 28.83 28.28 28.45 0.0M
2024-11-27 28.28 28.32 27.94 28.29 0.0M
2024-11-26 28.17 28.75 27.79 28.36 0.0M
2024-11-25 29.12 29.12 28.80 28.80 0.0M
2024-11-22 28.31 28.91 28.31 28.91 0.0M
2024-11-21 28.18 28.35 28.16 28.21 0.0M
2024-11-20 28.45 28.54 28.30 28.32 0.0M
2024-11-19 28.23 28.36 27.98 28.34 0.0M
2024-11-18 28.15 28.24 28.10 28.24 0.0M
2024-11-15 28.41 28.45 28.15 28.15 0.0M
2024-11-14 28.34 28.69 28.32 28.43 0.0M
2024-11-13 28.10 28.21 27.98 28.15 0.0M
2024-11-12 28.08 28.42 28.08 28.17 0.0M
2024-11-11 28.28 28.53 28.25 28.42 0.0M
2024-11-08 28.22 28.22 27.91 28.07 0.1M
2024-11-07 28.11 28.48 28.11 28.24 0.0M
2024-11-06 28.40 28.76 27.68 27.81 0.0M
2024-11-05 28.53 28.63 28.30 28.33 0.0M
2024-11-04 28.87 28.94 28.53 28.53 0.0M
2024-11-01 28.75 29.00 28.66 28.80 0.0M
2024-10-31 29.13 29.13 28.55 28.65 0.0M
2024-10-30 29.95 29.98 29.55 29.57 0.0M
2024-10-29 30.91 30.96 30.54 30.54 0.0M
2024-10-28 31.06 31.10 30.89 30.94 0.0M
2024-10-25 31.09 31.10 30.91 31.01 0.0M
2024-10-24 31.35 31.38 31.02 31.07 0.0M
2024-10-23 31.62 31.85 31.18 31.18 0.0M
2024-10-22 31.68 31.68 31.46 31.48 0.0M
2024-10-21 31.98 32.15 31.66 31.66 0.0M
2024-10-18 32.07 32.38 31.93 31.98 0.0M
2024-10-17 31.33 32.05 31.33 31.98 0.0M
2024-10-16 30.74 31.05 30.74 31.05 0.0M
2024-10-15 31.18 31.38 30.99 31.28 0.1M
2024-10-14 30.73 30.95 30.49 30.95 0.0M
2024-10-11 30.57 30.79 30.56 30.71 0.0M
2024-10-10 30.68 30.68 30.36 30.61 0.0M
2024-10-09 30.77 30.77 30.57 30.73 0.0M
2024-10-08 30.50 30.64 30.24 30.63 0.0M
2024-10-07 31.32 31.36 30.98 31.06 0.0M
2024-10-04 31.11 31.34 31.00 31.27 0.0M
2024-10-03 31.51 31.51 31.12 31.39 0.0M
2024-10-02 31.52 31.58 31.22 31.58 0.0M
2024-10-01 31.54 31.92 31.37 31.53 0.0M
2024-09-30 31.69 31.85 31.40 31.46 0.0M
2024-09-27 31.66 31.98 31.46 31.86 0.0M
2024-09-26 30.95 31.55 30.95 31.45 0.0M
2024-09-25 30.20 30.51 30.03 30.03 0.0M
2024-09-24 30.74 30.85 30.45 30.70 0.0M
2024-09-23 29.81 30.44 29.79 30.37 0.0M
2024-09-20 30.36 30.40 29.90 29.90 0.0M
2024-09-19 30.68 30.75 30.45 30.61 0.1M
2024-09-18 30.01 30.07 29.67 29.78 0.0M
2024-09-17 30.07 30.26 29.85 30.18 0.3M
2024-09-16 29.58 29.89 29.52 29.62 0.0M
2024-09-13 30.31 30.32 29.50 29.60 0.0M
2024-09-12 29.76 30.02 29.44 29.94 0.0M
2024-09-11 29.06 29.06 28.77 28.99 0.0M
2024-09-10 29.00 29.24 28.76 28.90 0.0M
2024-09-09 28.77 29.15 28.56 29.10 0.0M
2024-09-06 28.80 28.97 28.60 28.69 0.1M
2024-09-05 29.08 29.08 28.80 29.00 0.0M
2024-09-04 29.23 29.25 28.92 29.22 0.1M
2024-09-03 29.50 29.58 29.20 29.39 0.0M
2024-09-02 29.60 29.60 28.90 28.90 0.0M
2024-08-30 29.64 29.83 29.50 29.51 0.0M
2024-08-29 29.82 30.53 29.43 29.59 0.0M
2024-08-28 30.17 30.25 30.00 30.05 0.0M
2024-08-27 30.33 30.42 30.19 30.24 0.0M
2024-08-26 29.93 30.53 29.93 30.50 0.0M
2024-08-23 29.90 30.07 29.85 30.02 0.0M
2024-08-22 29.31 29.76 29.31 29.62 0.0M
2024-08-21 28.91 29.45 28.81 29.36 0.0M
2024-08-20 29.29 29.29 28.79 28.80 0.0M
2024-08-19 29.29 29.34 29.14 29.31 0.0M
2024-08-16 29.59 29.59 29.17 29.19 0.0M
2024-08-15 29.25 29.62 29.12 29.62 0.0M
2024-08-14 29.13 29.16 28.64 28.86 0.0M
2024-08-13 28.75 28.99 28.63 28.99 0.0M
2024-08-12 28.73 28.77 28.58 28.72 0.0M
2024-08-09 28.18 28.65 28.18 28.39 0.0M
2024-08-08 27.90 28.09 27.78 28.09 0.0M
2024-08-07 27.70 28.14 27.50 28.10 0.0M
2024-08-06 27.72 27.78 27.40 27.61 0.0M
2024-08-05 27.84 28.00 27.46 27.51 0.0M
2024-08-02 28.30 28.30 27.92 28.00 0.0M
2024-08-01 28.76 28.86 28.41 28.49 0.0M
2024-07-31 29.15 29.60 28.64 28.73 0.0M
2024-07-30 30.00 30.01 27.14 28.79 0.1M
2024-07-29 30.32 30.42 30.25 30.37 0.0M
2024-07-26 30.09 30.45 30.09 30.42 0.0M
2024-07-25 29.72 30.27 29.60 30.11 0.0M
2024-07-24 29.45 29.80 29.45 29.75 0.0M
2024-07-23 29.72 29.90 29.64 29.69 0.0M
2024-07-22 30.02 30.26 29.77 29.78 0.0M
2024-07-19 30.17 30.17 29.44 29.58 0.0M
2024-07-18 30.25 30.25 30.01 30.03 0.0M
2024-07-17 29.64 30.07 29.61 29.90 0.0M
2024-07-16 29.51 29.72 29.43 29.64 0.0M
2024-07-15 29.95 30.12 29.59 29.68 0.0M
2024-07-12 30.20 30.38 30.08 30.26 0.0M
2024-07-11 30.00 30.40 30.00 30.27 0.0M
2024-07-10 29.36 29.71 29.36 29.71 0.0M
2024-07-09 29.77 29.85 29.30 29.30 0.0M
2024-07-08 30.02 30.04 29.69 29.69 0.0M
2024-07-05 30.09 30.17 29.90 29.91 0.0M
2024-07-04 29.88 30.07 29.77 29.99 0.0M
2024-07-03 29.61 29.86 29.52 29.86 0.1M
2024-07-02 29.10 29.27 29.01 29.15 0.0M
2024-07-01 29.65 29.65 29.21 29.37 0.0M
2024-06-28 29.91 29.91 29.44 29.52 0.0M
2024-06-27 30.20 30.20 29.61 29.65 0.0M
2024-06-26 30.61 30.65 30.20 30.29 0.0M
2024-06-25 30.78 30.79 30.52 30.54 0.0M
2024-06-24 30.61 30.73 30.46 30.59 0.0M
2024-06-21 30.57 30.77 30.34 30.61 0.0M
2024-06-20 30.47 30.77 30.33 30.68 0.0M
2024-06-19 30.21 30.57 29.91 30.57 0.0M
2024-06-18 30.73 30.73 30.36 30.36 0.0M
2024-06-17 30.92 30.92 30.49 30.58 0.0M
2024-06-14 30.59 30.96 30.59 30.70 0.0M
2024-06-13 30.80 30.84 30.40 30.59 0.0M
2024-06-12 30.82 31.05 30.82 30.92 0.0M
2024-06-11 30.92 30.99 30.64 30.88 0.0M
2024-06-10 31.35 31.48 31.01 31.05 0.0M
2024-06-07 31.80 31.83 31.30 31.52 0.0M
2024-06-06 31.57 31.96 31.37 31.89 0.0M
2024-06-05 31.40 31.50 31.09 31.26 0.0M
2024-06-04 31.03 31.13 30.76 31.06 0.0M
2024-06-03 31.29 31.40 30.96 31.07 0.0M
2024-05-31 30.57 30.96 30.50 30.96 0.0M
2024-05-30 30.45 30.76 30.45 30.69 0.0M
2024-05-29 30.92 30.94 30.48 30.50 0.0M
2024-05-28 31.48 31.51 30.86 30.99 0.0M
2024-05-27 32.60 32.60 31.65 32.40 0.0M
2024-05-24 31.67 31.82 31.54 31.64 0.0M
2024-05-23 32.31 32.31 31.87 31.88 0.0M
2024-05-22 32.24 32.29 32.00 32.24 0.0M
2024-05-21 32.40 32.44 32.22 32.27 0.0M
2024-05-20 32.79 32.89 32.69 32.76 0.0M
2024-05-17 32.96 32.96 32.64 32.77 0.0M
2024-05-16 32.81 33.03 32.63 32.81 0.0M
2024-05-15 33.24 33.24 32.71 32.72 0.0M
2024-05-14 33.04 33.41 32.96 33.13 0.0M
2024-05-13 33.29 33.29 32.95 33.03 0.0M
2024-05-10 33.04 33.17 32.96 33.17 0.0M
2024-05-09 32.77 33.16 32.77 32.95 0.0M
2024-05-08 32.60 32.72 32.60 32.69 0.0M
2024-05-07 32.20 32.33 32.06 32.14 0.0M
2024-05-06 31.60 32.65 31.60 31.80 0.0M
2024-05-03 32.48 32.50 31.80 31.80 0.1M
2024-05-02 32.22 32.33 31.87 32.01 0.0M
2024-04-30 32.54 32.88 32.50 32.63 0.0M
2024-04-29 32.60 32.88 32.49 32.51 0.0M
2024-04-26 32.58 32.66 32.32 32.45 0.0M
2024-04-25 32.72 32.89 32.12 32.29 0.0M
2024-04-24 32.85 33.06 32.79 32.85 0.0M
2024-04-23 33.31 33.36 32.85 32.85 0.0M
2024-04-22 33.53 33.54 33.15 33.23 0.0M
2024-04-19 32.99 33.11 32.78 33.11 0.0M
2024-04-18 32.99 33.47 32.99 33.09 0.0M
2024-04-17 32.21 33.06 32.20 32.83 0.0M
2024-04-16 32.40 32.60 32.20 32.26 0.0M
2024-04-15 32.47 32.84 32.37 32.57 0.0M
2024-04-12 33.00 33.24 32.73 32.74 0.0M
2024-04-11 33.11 33.18 32.99 32.99 0.0M
2024-04-10 33.24 33.25 33.00 33.14 0.0M
2024-04-09 33.00 33.39 32.94 32.99 0.0M
2024-04-08 33.30 33.30 33.05 33.18 0.0M
2024-04-05 33.48 33.87 33.35 33.41 0.0M
2024-04-04 33.92 34.15 33.88 33.96 0.0M
2024-04-03 34.55 34.55 33.98 34.06 0.0M
2024-04-02 34.29 34.59 34.26 34.55 0.0M
2024-03-28 34.46 34.56 34.34 34.34 0.0M
2024-03-27 34.24 34.42 34.10 34.38 0.0M
2024-03-26 33.60 34.22 33.54 34.22 0.0M
2024-03-25 34.02 34.06 33.76 33.86 0.0M
2024-03-22 34.02 34.18 33.94 34.02 0.0M
2024-03-21 33.70 33.84 33.46 33.76 0.0M
2024-03-20 32.94 33.52 32.94 33.38 0.0M
2024-03-19 33.56 33.56 33.22 33.40 0.0M
2024-03-18 34.10 34.10 33.62 33.74 0.0M
2024-03-15 34.10 34.14 33.92 34.14 0.0M
2024-03-14 34.78 35.00 34.20 34.28 0.0M
2024-03-13 34.32 34.36 34.26 34.30 0.0M
2024-03-12 34.46 34.52 34.36 34.38 0.0M
2024-03-11 33.96 34.20 33.76 34.20 0.0M
2024-03-08 33.86 34.08 33.78 34.06 0.0M
2024-03-07 33.78 33.88 33.50 33.88 0.0M
2024-03-06 34.34 34.34 33.82 33.86 0.0M
2024-03-05 34.32 34.68 34.26 34.42 0.0M
2024-03-04 34.58 34.60 34.34 34.46 0.0M
2024-03-01 34.96 35.08 34.62 34.84 0.0M
2024-02-29 34.72 34.76 34.40 34.76 0.0M
2024-02-28 35.54 35.72 35.20 35.20 0.0M
2024-02-27 35.30 35.60 35.28 35.48 0.0M
2024-02-26 35.10 35.28 34.84 35.00 0.0M
2024-02-23 35.06 35.20 34.92 35.08 0.0M
2024-02-22 34.92 34.98 34.66 34.86 0.0M
2024-02-21 35.00 35.12 34.78 34.90 0.0M
2024-02-20 34.30 34.74 34.30 34.72 0.0M
2024-02-19 34.14 34.44 34.08 34.20 0.0M
2024-02-16 34.24 34.48 34.08 34.22 0.0M
2024-02-15 34.30 34.36 33.80 33.94 0.0M
2024-02-14 33.60 33.62 33.36 33.54 0.0M
2024-02-13 33.96 34.02 33.64 33.72 0.0M
2024-02-12 34.06 34.06 33.72 33.94 0.0M
2024-02-09 34.20 34.28 33.96 33.96 0.0M
2024-02-08 34.74 34.74 34.28 34.34 0.0M
2024-02-07 35.00 35.10 34.48 34.48 0.0M
2024-02-06 34.98 35.00 34.46 34.80 0.0M
2024-02-05 34.72 34.86 34.60 34.80 0.0M
2024-02-02 34.44 35.22 34.38 34.38 0.0M
2024-02-01 33.96 34.00 33.50 33.98 0.0M
2024-01-31 33.28 33.66 33.24 33.60 0.0M
2024-01-30 32.14 34.28 32.04 33.46 0.0M
2024-01-29 33.22 33.66 33.20 33.36 0.0M
2024-01-26 33.02 33.64 32.92 33.38 0.0M
2024-01-25 31.80 32.04 31.70 31.92 0.0M
2024-01-24 31.88 32.06 31.62 31.72 0.0M
2024-01-23 31.62 31.84 31.48 31.50 0.0M
2024-01-22 31.92 31.98 31.70 31.70 0.0M
2024-01-19 32.18 32.26 31.58 31.80 0.0M
2024-01-18 32.00 32.12 31.78 31.98 0.0M
2024-01-17 32.20 32.28 31.92 32.26 0.0M
2024-01-16 32.40 32.80 32.36 32.56 0.0M
2024-01-15 32.76 32.86 32.52 32.86 0.0M
2024-01-12 32.58 32.86 32.30 32.84 0.0M
2024-01-11 32.60 32.82 32.56 32.74 0.0M
2024-01-10 32.46 32.78 32.46 32.54 0.0M
2024-01-09 32.56 32.56 32.16 32.42 0.0M
2024-01-08 32.30 32.56 32.26 32.42 0.0M
2024-01-05 32.30 32.54 31.92 32.40 0.0M
2024-01-04 32.64 32.86 32.50 32.86 0.0M
2024-01-03 32.84 32.96 32.36 32.54 0.0M
2024-01-02 33.32 33.32 32.36 32.68 0.0M