Berlin - Delayed Quote EUR

Diageo PLC (GUI.BE)

24.58
-0.68
(-2.69%)
At close: May 23 at 8:08:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202524.5824.5824.5824.5824.58-
May 22, 202525.2625.2625.2625.2625.26-
May 21, 202525.2925.2925.2925.2925.29-
May 20, 202525.5025.5025.5025.5025.50-
May 19, 202526.1326.1326.1326.1326.13-
May 16, 202525.6025.6025.6025.6025.60-
May 15, 202525.2225.2825.2225.2825.28390
May 14, 202524.9924.9924.9924.9924.99-
May 13, 202525.7725.7725.7725.7725.77-
May 12, 202525.8425.8425.8425.8425.84-
May 9, 202525.8525.8525.8525.8525.85-
May 8, 202525.5625.5625.5625.5625.56-
May 7, 202525.4125.4125.4125.4125.41-
May 6, 202524.9524.9524.9524.9524.95-
May 5, 202524.9524.9524.9524.9524.95-
May 2, 202524.7124.7124.7124.7124.71-
Apr 30, 202524.3024.3024.3024.3024.30-
Apr 29, 202524.2724.2724.2724.2724.27-
Apr 28, 202524.2524.2524.2524.2524.25-
Apr 25, 202524.7424.7424.7424.7424.74-
Apr 24, 202524.8024.8024.8024.8024.80-
Apr 23, 202524.8724.8724.8724.8724.87-
Apr 22, 202523.9823.9823.9823.9823.98-
Apr 17, 202523.8323.8323.8323.8323.83-
Apr 16, 202523.4123.4123.4123.4123.41-
Apr 15, 202524.3324.3324.3324.3324.33-
Apr 14, 202524.4424.4424.4424.4424.44-
Apr 11, 202524.0024.0024.0024.0024.00-
Apr 10, 202524.3424.3424.3424.3424.34-
Apr 9, 202523.2023.2023.2023.2023.20-
Apr 8, 202523.7423.7423.7423.7423.74-
Apr 7, 202523.2923.2922.6422.6422.6442
Apr 4, 202524.2524.2524.2524.2524.25-
Apr 3, 202524.0624.0624.0624.0624.06-
Apr 2, 202524.4424.4424.4424.4424.44-
Apr 1, 202524.3324.3324.3324.3324.33-
Mar 31, 202524.4724.4724.1424.1424.142
Mar 28, 202524.3624.3624.3624.3624.36-
Mar 27, 202524.5624.5624.5624.5624.5650
Mar 26, 202524.5824.5824.5124.5124.51100
Mar 25, 202524.7924.7924.7924.7924.79-
Mar 24, 202524.9724.9724.8224.8224.82500
Mar 21, 202524.8324.8324.8324.8324.83-
Mar 20, 202524.3924.3924.3924.3924.39-
Mar 19, 202524.6724.6724.6724.6724.67-
Mar 18, 202524.9224.9224.9224.9224.92-
Mar 17, 202524.7824.7824.7824.7824.78-
Mar 14, 202524.9424.9424.9424.9424.94-
Mar 13, 202524.9724.9724.9724.9724.97-
Mar 12, 202525.5025.5025.5025.5025.50-
Mar 11, 202525.7725.7725.7725.7725.77-
Mar 10, 202526.0426.0426.0426.0426.04-
Mar 7, 202526.0526.0525.7525.7525.75500
Mar 6, 202526.5626.5626.5626.5626.56-
Mar 5, 202526.2326.2326.2326.2326.23-
Mar 4, 202526.2326.2326.2326.2326.23-
Mar 3, 202526.1826.1826.1826.1826.18-
Feb 28, 202525.7125.7125.7125.7125.71-
Feb 27, 2025 0.356238 Dividend
Feb 27, 202526.0426.0426.0426.0426.04-
Feb 26, 202526.4826.4826.3026.3025.90520
Feb 25, 202526.4326.4326.4326.4326.03-
Feb 24, 202526.4826.4826.4826.4826.07-
Feb 21, 202525.7025.7025.7025.7025.30-
Feb 20, 202525.9125.9125.9125.9125.51-
Feb 19, 202525.9726.1325.9726.1325.72200
Feb 18, 202525.9425.9425.9425.9425.54-
Feb 17, 202525.9325.9325.9325.9325.53-
Feb 14, 202526.1926.4025.8326.0125.612,152
Feb 13, 202526.0226.0226.0226.0225.62-
Feb 12, 202526.3926.3926.3926.3925.98-
Feb 11, 202526.5126.5126.3026.3025.9070
Feb 10, 202526.9726.9726.9726.9726.55-
Feb 7, 202527.0127.0127.0127.0126.59-
Feb 6, 202527.1427.1427.1427.1426.72-
Feb 5, 202527.8827.8827.8827.8827.45-
Feb 4, 202528.1528.1528.1528.1527.72-
Feb 3, 202528.5828.5828.5828.5828.14-
Jan 31, 202529.1929.1929.1929.1928.75-
Jan 30, 202529.1229.1229.1229.1228.67-
Jan 29, 202529.8829.8829.8829.8829.41-
Jan 28, 202529.6429.9529.6429.9529.49200
Jan 27, 202528.9328.9328.9328.9328.4820
Jan 24, 202528.5628.5628.5628.5628.12-
Jan 23, 202528.4928.4928.4928.4928.05-
Jan 22, 202528.8328.8328.8328.8328.39-
Jan 21, 202528.8328.8328.5028.5028.0625
Jan 20, 202528.9928.9928.9928.9928.54-
Jan 17, 202528.3228.3228.3228.3227.88-
Jan 16, 202528.4128.4128.4128.4127.97-
Jan 15, 202528.0928.0928.0928.0927.66-
Jan 14, 202528.7828.7828.0028.0027.57200
Jan 13, 202529.3529.3528.7528.7528.3125
Jan 10, 202530.4730.4730.4730.4730.00-
Jan 9, 202530.2730.2730.2730.2729.81-
Jan 8, 202530.0830.0830.0830.0829.62-
Jan 7, 202530.1530.1530.1530.1529.69-
Jan 6, 202529.8629.8629.8629.8629.41-
Jan 3, 202530.7730.7730.7730.7730.30-
Jan 2, 202530.4230.4230.4230.4229.95-
Dec 30, 202430.2530.2530.2530.2529.78-
Dec 27, 202429.7029.7029.7029.7029.24-
Dec 23, 202430.4230.4230.4230.4229.95-
Dec 20, 202430.2530.2530.2530.2529.78-
Dec 19, 202430.0530.0530.0530.0529.58-
Dec 18, 202430.8130.8130.7130.7130.243
Dec 17, 202431.1531.1531.1531.1530.67-
Dec 16, 202431.4031.4031.4031.4030.92-
Dec 13, 202430.7630.7630.7630.7630.29-
Dec 12, 202430.9030.9030.9030.9030.42-
Dec 11, 202429.5730.5129.5730.5130.04180
Dec 10, 202429.3129.3129.3129.3128.86-
Dec 9, 202429.6729.6729.3529.3528.9015
Dec 6, 202428.9528.9528.9528.9528.50-
Dec 5, 202428.6228.6228.6228.6228.18-
Dec 4, 202428.3828.3828.3428.3427.90200
Dec 3, 202428.6628.6628.6628.6628.21-
Dec 2, 202428.1429.0428.1428.9328.49400
Nov 29, 202428.2928.2928.2928.2927.85-
Nov 28, 202427.9027.9027.9027.9027.47-
Nov 27, 202428.3828.3828.3828.3827.94-
Nov 26, 202428.4328.4328.4328.4327.99-
Nov 25, 202429.0829.0829.0829.0828.64-
Nov 22, 202428.2028.8028.2028.8028.3625
Nov 21, 202428.3828.3828.3828.3827.94-
Nov 20, 202428.3428.3428.3428.3427.90-
Nov 19, 202428.3428.3428.3428.3427.90-
Nov 18, 202428.6128.6128.6128.6128.17-
Nov 15, 202428.6028.6028.6028.6028.16-
Nov 14, 202428.1428.1428.1428.1427.71-
Nov 13, 202427.8027.8027.8027.8027.37-
Nov 12, 202428.3928.3928.3928.3927.95-
Nov 11, 202428.1128.1128.1128.1127.68-
Nov 8, 202428.3828.3828.3828.3827.94-
Nov 7, 202428.0028.0028.0028.0027.56-
Nov 6, 202428.5028.5028.5028.5028.07-
Nov 5, 202428.6728.6728.4928.4928.05368
Nov 4, 202429.0029.0029.0029.0028.56-
Nov 1, 202428.8328.8328.8328.8328.39-
Oct 31, 202429.4729.4729.4729.4729.01-
Oct 30, 202430.5030.5030.5030.5030.03-
Oct 29, 202431.0131.0131.0131.0130.53-
Oct 28, 202431.0031.0031.0031.0030.52-
Oct 25, 202431.1831.1831.1831.1830.70-
Oct 24, 202431.1631.1631.1631.1630.68-
Oct 23, 202431.3931.5731.0731.0730.5938
Oct 22, 202431.7831.7831.7831.7831.30-
Oct 21, 202432.0632.0632.0632.0631.57-
Oct 18, 202431.8231.8231.8231.8231.33-
Oct 17, 202431.1331.1331.1331.1330.65-
Oct 16, 202431.0131.0131.0131.0130.53-
Oct 15, 202431.2031.2031.2031.2030.72-
Oct 14, 202430.9030.9030.9030.9030.42-
Oct 11, 202430.6430.6430.6430.6430.17-
Oct 10, 202430.6130.6130.6130.6130.14-
Oct 9, 202430.5930.5930.5930.5930.12-
Oct 8, 202430.9630.9630.9630.9630.48-
Oct 7, 202431.2931.2931.2931.2930.81-
Oct 4, 202431.6331.6331.6331.6331.14-
Oct 3, 202431.3531.3531.3531.3530.87-
Oct 2, 202431.3131.3131.3131.3130.82-
Oct 1, 202431.2231.2231.2231.2230.73-
Sep 30, 202432.0132.0132.0132.0131.52-
Sep 27, 202431.2831.2831.2831.2830.80-
Sep 26, 202430.3230.3230.3230.3229.85-
Sep 25, 202430.4330.4330.4330.4329.96-
Sep 24, 202430.5830.5830.5830.5830.11-
Sep 23, 202429.9129.9129.9129.9129.44-
Sep 20, 202430.3430.3430.3430.3429.87-
Sep 19, 202430.1130.1130.1130.1129.65-
Sep 18, 202429.8229.8229.7729.7729.3225
Sep 17, 202429.6829.6829.6829.6829.22-
Sep 16, 202429.3129.3129.3129.3128.86-
Sep 13, 202429.9829.9829.9829.9829.52-
Sep 12, 202429.5529.5529.5529.5529.09-
Sep 11, 202428.8528.8528.8528.8528.41-
Sep 10, 202429.0329.0329.0329.0328.58-
Sep 9, 202428.7028.7028.7028.7028.26-
Sep 6, 202428.8728.8728.8728.8728.43-
Sep 5, 202429.1129.1129.1129.1128.66-
Sep 4, 202428.8529.0028.8529.0028.551,000
Sep 3, 202429.0929.0929.0929.0928.65-
Sep 2, 202429.5829.5829.5829.5829.13-
Aug 30, 202429.4829.4829.4829.4829.02-
Aug 29, 202429.1029.1029.1029.1028.65-
Aug 28, 202430.1230.1230.1230.1229.66-
Aug 27, 202430.2430.3830.2430.3829.91170
Aug 26, 202429.9029.9029.9029.9029.44-
Aug 23, 202429.7129.7129.7129.7129.25-
Aug 22, 202429.2829.2829.2829.2828.83-
Aug 21, 202428.8428.8428.8428.8428.40-
Aug 20, 202429.2929.2929.2929.2928.84-
Aug 19, 202429.0929.0929.0929.0928.65-
Aug 16, 202429.6129.6129.1229.1228.6720
Aug 15, 202428.9029.6228.9029.6229.161,000
Aug 14, 202429.0229.0229.0229.0228.58-
Aug 13, 202428.5528.5528.5528.5528.11-
Aug 12, 202428.5828.5828.5828.5828.13-
Aug 9, 202428.2328.2328.2328.2327.80-
Aug 8, 202427.8327.8927.8327.8927.4650
Aug 7, 202427.9427.9427.9427.9427.51-
Aug 6, 202427.7627.7627.7627.7627.33-
Aug 5, 202427.6527.6527.6527.6527.22-
Aug 2, 202427.9227.9227.9227.9227.49-
Aug 1, 202428.9428.9428.9428.9428.49-
Jul 31, 202429.0029.0029.0029.0028.55-
Jul 30, 202430.3430.3430.3430.3429.88-
Jul 29, 202430.4330.4330.4330.4329.97-
Jul 26, 202430.0630.0630.0630.0629.60-
Jul 25, 202429.2829.2829.2829.2828.83-
Jul 24, 202429.2029.2029.2029.2028.76-
Jul 23, 202429.8729.8729.8729.8729.41-
Jul 22, 202429.5329.5329.5329.5329.08-
Jul 19, 202430.0830.0830.0830.0829.62-
Jul 18, 202429.7529.7529.7529.7529.29-
Jul 17, 202429.5429.5429.5429.5429.09-
Jul 16, 202429.5329.5329.5329.5329.08-
Jul 15, 202429.9329.9329.9329.9329.47-
Jul 12, 202429.7029.7029.7029.7029.24-
Jul 11, 202429.7430.1129.7430.1129.6510
Jul 10, 202429.2829.2829.2829.2828.83-
Jul 9, 202429.7629.7629.7629.7629.31-
Jul 8, 202429.5529.5529.5529.5529.09-
Jul 5, 202429.9729.9729.9729.9729.50-
Jul 4, 202429.8629.8629.8629.8629.40-
Jul 3, 202429.4629.6529.4629.6529.1913
Jul 2, 202429.3129.3129.3129.3128.86-
Jul 1, 202429.7529.7529.7529.7529.30160
Jun 28, 202429.8929.8929.8929.8929.43-
Jun 27, 202430.1730.1730.1730.1729.71-
Jun 26, 202430.5830.5830.5830.5830.10-
Jun 25, 202430.6630.6630.6630.6630.19-
Jun 24, 202430.7830.7830.7830.7830.31-
Jun 21, 202430.6530.6530.6530.6530.18-
Jun 20, 202430.6030.6030.6030.6030.13-
Jun 19, 202430.3630.3630.3630.3629.90-
Jun 18, 202431.0031.0031.0031.0030.52-
Jun 17, 202430.6130.6130.6130.6130.14-
Jun 14, 202430.6530.6530.6530.6530.17-
Jun 13, 202430.7830.7830.7830.7830.31-
Jun 12, 202431.0131.0131.0131.0130.53-
Jun 11, 202431.0031.0031.0031.0030.52-
Jun 10, 202431.2631.2631.2631.2630.78-
Jun 7, 202431.9131.9131.9131.9131.42-
Jun 6, 202431.1431.1431.1431.1430.66-
Jun 5, 202431.2431.2431.2431.2430.76-
Jun 4, 202431.0231.0231.0231.0230.54-
Jun 3, 202431.4231.4231.4231.4230.94-
May 31, 202431.0531.0531.0531.0530.57-
May 30, 202430.4530.4530.4530.4529.98-
May 29, 202430.9830.9830.9830.9830.50-
May 28, 202432.0832.0832.0832.0831.58-
May 27, 202432.2832.2832.2832.2831.78-
May 24, 202431.7431.7431.7431.7431.25-
May 23, 202432.2232.2232.2232.2231.72-

Related Tickers

SLLFF Gusbourne PLC
0.1440
0.00%
 
O64.F Oeneo SA
9.22
0.00%
 
PER.HA Pernod Ricard SA
91.24
-2.73%
 
RI.VI Pernod Ricard SA
90.08
-4.68%
 
ZWC1.F Zwack Unicum Nyrt.
73.00
-0.27%
 
0HAT.IL Pernod Ricard SA
91.33
-2.83%
 
TIME.MI Compagnia dei Caraibi S.p.A.
0.2840
+1.79%
 
RIp.XC
 
ART.L The Artisanal Spirits Company plc
53.50
-0.93%
 
IWB.MI Italian Wine Brands S.p.A.
21.10
-0.94%