Berlin - Delayed Quote EUR

Diageo PLC (GUI.BE)

Compare
29.19
+0.07
+(0.26%)
At close: January 31 at 8:08:11 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202529.1929.1929.1929.1929.19-
Jan 30, 202529.1229.1229.1229.1229.12-
Jan 29, 202529.8829.8829.8829.8829.88-
Jan 28, 202529.6429.9529.6429.9529.95200
Jan 27, 202528.9328.9328.9328.9328.9320
Jan 24, 202528.5628.5628.5628.5628.56-
Jan 23, 202528.4928.4928.4928.4928.49-
Jan 22, 202528.8328.8328.8328.8328.83-
Jan 21, 202528.8328.8328.5028.5028.5025
Jan 20, 202528.9928.9928.9928.9928.99-
Jan 17, 202528.3228.3228.3228.3228.32-
Jan 16, 202528.4128.4128.4128.4128.41-
Jan 15, 202528.0928.0928.0928.0928.09-
Jan 14, 202528.7828.7828.0028.0028.00200
Jan 13, 202529.3529.3528.7528.7528.7525
Jan 10, 202530.4730.4730.4730.4730.47-
Jan 9, 202530.2730.2730.2730.2730.27-
Jan 8, 202530.0830.0830.0830.0830.08-
Jan 7, 202530.1530.1530.1530.1530.15-
Jan 6, 202529.8629.8629.8629.8629.86-
Jan 3, 202530.7730.7730.7730.7730.77-
Jan 2, 202530.4230.4230.4230.4230.42-
Dec 30, 202430.2530.2530.2530.2530.25-
Dec 27, 202429.7029.7029.7029.7029.70-
Dec 23, 202430.4230.4230.4230.4230.42-
Dec 20, 202430.2530.2530.2530.2530.25-
Dec 19, 202430.0530.0530.0530.0530.05-
Dec 18, 202430.8130.8130.7130.7130.713
Dec 17, 202431.1531.1531.1531.1531.15-
Dec 16, 202431.4031.4031.4031.4031.40-
Dec 13, 202430.7630.7630.7630.7630.76-
Dec 12, 202430.9030.9030.9030.9030.90-
Dec 11, 202429.5730.5129.5730.5130.51180
Dec 10, 202429.3129.3129.3129.3129.31-
Dec 9, 202429.6729.6729.3529.3529.3515
Dec 6, 202428.9528.9528.9528.9528.95-
Dec 5, 202428.6228.6228.6228.6228.62-
Dec 4, 202428.3828.3828.3428.3428.34200
Dec 3, 202428.6628.6628.6628.6628.66-
Dec 2, 202428.1429.0428.1428.9328.93400
Nov 29, 202428.2928.2928.2928.2928.29-
Nov 28, 202427.9027.9027.9027.9027.90-
Nov 27, 202428.3828.3828.3828.3828.38-
Nov 26, 202428.4328.4328.4328.4328.43-
Nov 25, 202429.0829.0829.0829.0829.08-
Nov 22, 202428.2028.8028.2028.8028.8025
Nov 21, 202428.3828.3828.3828.3828.38-
Nov 20, 202428.3428.3428.3428.3428.34-
Nov 19, 202428.3428.3428.3428.3428.34-
Nov 18, 202428.6128.6128.6128.6128.61-
Nov 15, 202428.6028.6028.6028.6028.60-
Nov 14, 202428.1428.1428.1428.1428.14-
Nov 13, 202427.8027.8027.8027.8027.80-
Nov 12, 202428.3928.3928.3928.3928.39-
Nov 11, 202428.1128.1128.1128.1128.11-
Nov 8, 202428.3828.3828.3828.3828.38-
Nov 7, 202428.0028.0028.0028.0028.00-
Nov 6, 202428.5028.5028.5028.5028.50-
Nov 5, 202428.6728.6728.4928.4928.49368
Nov 4, 202429.0029.0029.0029.0029.00-
Nov 1, 202428.8328.8328.8328.8328.83-
Oct 31, 202429.4729.4729.4729.4729.47-
Oct 30, 202430.5030.5030.5030.5030.50-
Oct 29, 202431.0131.0131.0131.0131.01-
Oct 28, 202431.0031.0031.0031.0031.00-
Oct 25, 202431.1831.1831.1831.1831.18-
Oct 24, 202431.1631.1631.1631.1631.16-
Oct 23, 202431.3931.5731.0731.0731.0738
Oct 22, 202431.7831.7831.7831.7831.78-
Oct 21, 202432.0632.0632.0632.0632.06-
Oct 18, 202431.8231.8231.8231.8231.82-
Oct 17, 202431.1331.1331.1331.1331.13-
Oct 16, 202431.0131.0131.0131.0131.01-
Oct 15, 202431.2031.2031.2031.2031.20-
Oct 14, 202430.9030.9030.9030.9030.90-
Oct 11, 202430.6430.6430.6430.6430.64-
Oct 10, 202430.6130.6130.6130.6130.61-
Oct 9, 202430.5930.5930.5930.5930.59-
Oct 8, 202430.9630.9630.9630.9630.96-
Oct 7, 202431.2931.2931.2931.2931.29-
Oct 4, 202431.6331.6331.6331.6331.63-
Oct 3, 202431.3531.3531.3531.3531.35-
Oct 2, 202431.3131.3131.3131.3131.31-
Oct 1, 202431.2231.2231.2231.2231.22-
Sep 30, 202432.0132.0132.0132.0132.01-
Sep 27, 202431.2831.2831.2831.2831.28-
Sep 26, 202430.3230.3230.3230.3230.32-
Sep 25, 202430.4330.4330.4330.4330.43-
Sep 24, 202430.5830.5830.5830.5830.58-
Sep 23, 202429.9129.9129.9129.9129.91-
Sep 20, 202430.3430.3430.3430.3430.34-
Sep 19, 202430.1130.1130.1130.1130.11-
Sep 18, 202429.8229.8229.7729.7729.7725
Sep 17, 202429.6829.6829.6829.6829.68-
Sep 16, 202429.3129.3129.3129.3129.31-
Sep 13, 202429.9829.9829.9829.9829.98-
Sep 12, 202429.5529.5529.5529.5529.55-
Sep 11, 202428.8528.8528.8528.8528.85-
Sep 10, 202429.0329.0329.0329.0329.03-
Sep 9, 202428.7028.7028.7028.7028.70-
Sep 6, 202428.8728.8728.8728.8728.87-
Sep 5, 202429.1129.1129.1129.1129.11-
Sep 4, 202428.8529.0028.8529.0029.001,000
Sep 3, 202429.0929.0929.0929.0929.09-
Sep 2, 202429.5829.5829.5829.5829.58-
Aug 30, 202429.4829.4829.4829.4829.48-
Aug 29, 2024 0.63 Dividend
Aug 29, 202429.1029.1029.1029.1029.10-
Aug 28, 202430.1230.1230.1230.1229.49-
Aug 27, 202430.2430.3830.2430.3829.74170
Aug 26, 202429.9029.9029.9029.9029.27-
Aug 23, 202429.7129.7129.7129.7129.09-
Aug 22, 202429.2829.2829.2829.2828.67-
Aug 21, 202428.8428.8428.8428.8428.24-
Aug 20, 202429.2929.2929.2929.2928.68-
Aug 19, 202429.0929.0929.0929.0928.49-
Aug 16, 202429.6129.6129.1229.1228.5120
Aug 15, 202428.9029.6228.9029.6229.001,000
Aug 14, 202429.0229.0229.0229.0228.42-
Aug 13, 202428.5528.5528.5528.5527.95-
Aug 12, 202428.5828.5828.5828.5827.98-
Aug 9, 202428.2328.2328.2328.2327.64-
Aug 8, 202427.8327.8927.8327.8927.3050
Aug 7, 202427.9427.9427.9427.9427.36-
Aug 6, 202427.7627.7627.7627.7627.18-
Aug 5, 202427.6527.6527.6527.6527.07-
Aug 2, 202427.9227.9227.9227.9227.34-
Aug 1, 202428.9428.9428.9428.9428.33-
Jul 31, 202429.0029.0029.0029.0028.39-
Jul 30, 202430.3430.3430.3430.3429.71-
Jul 29, 202430.4330.4330.4330.4329.80-
Jul 26, 202430.0630.0630.0630.0629.43-
Jul 25, 202429.2829.2829.2829.2828.67-
Jul 24, 202429.2029.2029.2029.2028.59-
Jul 23, 202429.8729.8729.8729.8729.25-
Jul 22, 202429.5329.5329.5329.5328.91-
Jul 19, 202430.0830.0830.0830.0829.46-
Jul 18, 202429.7529.7529.7529.7529.13-
Jul 17, 202429.5429.5429.5429.5428.92-
Jul 16, 202429.5329.5329.5329.5328.91-
Jul 15, 202429.9329.9329.9329.9329.30-
Jul 12, 202429.7029.7029.7029.7029.08-
Jul 11, 202429.7430.1129.7430.1129.4910
Jul 10, 202429.2829.2829.2829.2828.67-
Jul 9, 202429.7629.7629.7629.7629.14-
Jul 8, 202429.5529.5529.5529.5528.93-
Jul 5, 202429.9729.9729.9729.9729.34-
Jul 4, 202429.8629.8629.8629.8629.24-
Jul 3, 202429.4629.6529.4629.6529.0313
Jul 2, 202429.3129.3129.3129.3128.70-
Jul 1, 202429.7529.7529.7529.7529.13160
Jun 28, 202429.8929.8929.8929.8929.27-
Jun 27, 202430.1730.1730.1730.1729.54-
Jun 26, 202430.5830.5830.5830.5829.94-
Jun 25, 202430.6630.6630.6630.6630.02-
Jun 24, 202430.7830.7830.7830.7830.14-
Jun 21, 202430.6530.6530.6530.6530.01-
Jun 20, 202430.6030.6030.6030.6029.97-
Jun 19, 202430.3630.3630.3630.3629.73-
Jun 18, 202431.0031.0031.0031.0030.35-
Jun 17, 202430.6130.6130.6130.6129.97-
Jun 14, 202430.6530.6530.6530.6530.00-
Jun 13, 202430.7830.7830.7830.7830.14-
Jun 12, 202431.0131.0131.0131.0130.36-
Jun 11, 202431.0031.0031.0031.0030.35-
Jun 10, 202431.2631.2631.2631.2630.61-
Jun 7, 202431.9131.9131.9131.9131.24-
Jun 6, 202431.1431.1431.1431.1430.48-
Jun 5, 202431.2431.2431.2431.2430.59-
Jun 4, 202431.0231.0231.0231.0230.37-
Jun 3, 202431.4231.4231.4231.4230.76-
May 31, 202431.0531.0531.0531.0530.40-
May 30, 202430.4530.4530.4530.4529.81-
May 29, 202430.9830.9830.9830.9830.33-
May 28, 202432.0832.0832.0832.0831.40-
May 27, 202432.2832.2832.2832.2831.60-
May 24, 202431.7431.7431.7431.7431.07-
May 23, 202432.2232.2232.2232.2231.54-
May 22, 202432.2132.2132.2132.2131.54-
May 21, 202432.5732.5732.5732.5731.89-
May 20, 202432.9632.9632.9632.9632.27-
May 17, 202432.5832.5832.5832.5831.90-
May 16, 202432.6932.6932.6932.6932.01-
May 15, 202433.4433.4433.4433.4432.74-
May 14, 202433.0333.0333.0333.0332.33-
May 13, 202433.0833.0833.0833.0832.39-
May 10, 202432.8632.8632.8632.8632.17-
May 9, 202432.6432.6432.6432.6431.96-
May 8, 202432.1332.1332.1332.1331.45-
May 7, 202431.7531.7531.7531.7531.09-
May 6, 202432.2432.2432.2432.2431.57-
May 3, 202432.3132.3132.3132.3131.64-
May 2, 202432.8032.8032.8032.8032.11-
Apr 30, 202432.8132.8132.8132.8132.12-
Apr 29, 202432.7732.7732.7732.7732.08-
Apr 26, 202432.4932.4932.4932.4931.81-
Apr 25, 202432.7932.7932.7932.7932.10-
Apr 24, 202432.9732.9732.9732.9732.28-
Apr 23, 202433.2633.2633.2633.2632.56-
Apr 22, 202433.1033.1033.1033.1032.41-
Apr 19, 202432.6532.6532.6532.6531.97-
Apr 18, 202432.9832.9832.9832.9832.29-
Apr 17, 202431.7931.7931.7931.7931.13-
Apr 16, 202432.0632.0632.0632.0631.39-
Apr 15, 202432.7832.7832.7832.7832.10-
Apr 12, 202433.1733.1733.1733.1732.48-
Apr 11, 202432.8732.8732.8732.8732.18-
Apr 10, 202433.0333.0333.0333.0332.34-
Apr 9, 202432.9232.9232.9232.9232.23-
Apr 8, 202433.4733.4733.4733.4732.77-
Apr 5, 202433.4233.7033.4233.7033.00350
Apr 4, 202433.7833.7833.7833.7833.08-
Apr 3, 202434.3534.3534.3534.3533.64-
Apr 2, 202433.8833.8833.8833.8833.18-
Mar 28, 202434.2034.2034.2034.2033.48-
Mar 27, 202434.0834.0834.0834.0833.37-
Mar 26, 202433.6833.6833.6833.6832.98-
Mar 25, 202433.6633.6633.6633.6632.96-
Mar 22, 202433.6633.6633.6633.6632.96-
Mar 21, 202433.5633.5633.5633.5632.86-
Mar 20, 202433.0033.0033.0033.0032.31-
Mar 19, 202433.6033.6033.6033.6032.90-
Mar 18, 202433.9033.9033.9033.9033.19-
Mar 15, 202434.3234.3234.3234.3233.60-
Mar 14, 202434.3634.3634.3634.3633.64-
Mar 13, 202434.4434.4434.4434.4433.72-
Mar 12, 202434.3834.3834.3834.3833.66-
Mar 11, 202433.7633.7633.7633.7633.05-
Mar 8, 202433.6833.6833.6833.6832.98-
Mar 7, 202433.7033.7033.7033.7033.00-
Mar 6, 202434.3434.3434.3434.3433.62-
Mar 5, 202434.3434.3834.3434.3833.6633
Mar 4, 202434.7234.7234.7234.7233.99-
Mar 1, 202434.8634.8634.8634.8634.13-
Feb 29, 2024 0.32 Dividend
Feb 29, 202435.0435.0435.0435.0434.31-
Feb 28, 202435.7835.7835.7835.7834.72-
Feb 27, 202434.8234.8234.8234.8233.79-
Feb 26, 202434.6834.6834.6834.6833.65-
Feb 23, 202434.8034.8034.8034.8033.77-
Feb 22, 202435.0635.0635.0635.0634.02-
Feb 21, 202434.9434.9434.9434.9433.90-
Feb 20, 202434.2234.2234.2234.2233.20-
Feb 19, 202434.1834.1834.1834.1833.17-
Feb 16, 202433.9834.3833.9834.3833.3614
Feb 15, 202433.3833.3833.3833.3832.39-
Feb 14, 202433.6633.6633.6633.6632.66-
Feb 13, 202433.6233.6233.6233.6232.62-
Feb 12, 202433.7633.7633.7433.7432.7450
Feb 9, 202433.8833.8833.8833.8832.87-
Feb 8, 202434.4434.4434.4434.4433.42-
Feb 7, 202434.5834.5834.5834.5833.55-
Feb 6, 202434.8834.8834.6034.6033.5710
Feb 5, 202434.3234.3234.3234.3233.30-
Feb 2, 202433.7835.2433.7835.0834.04117
Feb 1, 202433.4033.8833.4033.8832.8750
Jan 31, 202433.0633.4433.0633.4432.451

Related Tickers

PER0.F Pernod Ricard SA
21.60
+0.93%
 
PER.BE Pernod Ricard SA
109.90
+1.24%
 
PER.DE Pernod Ricard SA
110.40
+0.18%
 
CPR.MI Davide Campari-Milano N.V.
5.59
-1.20%