XETRA - Delayed Quote EUR

Diageo plc (GUI.DE)

Compare
29.58 -1.23 (-4.01%)
At close: January 3 at 5:35:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 30.78 30.81 29.58 29.58 29.58 17,030
Jan 2, 2025 30.67 30.81 30.45 30.81 30.81 7,477
Dec 30, 2024 30.64 30.64 30.64 30.64 30.64 -
Dec 27, 2024 30.13 30.64 30.09 30.64 30.64 2,884
Dec 23, 2024 30.12 30.20 29.97 30.01 30.01 8,839
Dec 20, 2024 30.26 30.42 30.10 30.25 30.25 8,702
Dec 19, 2024 30.23 30.51 30.20 30.51 30.51 6,340
Dec 18, 2024 30.78 30.80 30.42 30.56 30.56 10,624
Dec 17, 2024 31.20 31.20 30.65 30.65 30.65 5,505
Dec 16, 2024 31.26 31.44 30.96 31.32 31.32 6,501
Dec 13, 2024 30.96 31.56 30.96 31.48 31.48 6,905
Dec 12, 2024 31.00 31.43 30.70 30.95 30.95 19,720
Dec 11, 2024 29.62 30.19 29.58 30.19 30.19 26,636
Dec 10, 2024 29.43 29.43 29.43 29.43 29.43 -
Dec 9, 2024 29.48 29.50 29.15 29.43 29.43 11,457
Dec 6, 2024 29.42 29.62 29.15 29.24 29.24 9,913
Dec 5, 2024 28.58 29.31 28.32 29.31 29.31 37,560
Dec 4, 2024 28.25 28.33 28.10 28.25 28.25 15,848
Dec 3, 2024 28.59 28.67 28.32 28.32 28.32 42,923
Dec 2, 2024 28.32 28.71 28.32 28.58 28.58 23,720
Nov 29, 2024 28.43 28.47 28.03 28.32 28.32 17,390
Nov 28, 2024 28.28 28.28 28.28 28.28 28.28 -
Nov 27, 2024 28.28 28.32 27.93 28.28 28.28 20,941
Nov 26, 2024 28.17 28.75 27.79 28.35 28.35 15,477
Nov 25, 2024 28.91 28.91 28.91 28.91 28.91 -
Nov 22, 2024 28.31 28.91 28.31 28.91 28.91 8,247
Nov 21, 2024 28.18 28.34 28.16 28.20 28.20 5,105
Nov 20, 2024 28.44 28.54 28.30 28.32 28.32 2,218
Nov 19, 2024 28.23 28.35 27.98 28.34 28.34 14,754
Nov 18, 2024 28.15 28.24 28.10 28.24 28.24 8,877
Nov 15, 2024 28.41 28.44 28.15 28.15 28.15 16,400
Nov 14, 2024 28.34 28.68 28.32 28.43 28.43 21,525
Nov 13, 2024 28.10 28.21 27.98 28.15 28.15 11,054
Nov 12, 2024 28.08 28.42 28.08 28.17 28.17 27,016
Nov 11, 2024 28.28 28.52 28.25 28.42 28.42 25,383
Nov 8, 2024 28.22 28.22 27.91 28.07 28.07 67,186
Nov 7, 2024 28.10 28.48 28.10 28.24 28.24 16,240
Nov 6, 2024 28.40 28.76 27.68 27.81 27.81 31,899
Nov 5, 2024 28.53 28.63 28.30 28.33 28.33 12,855
Nov 4, 2024 28.86 28.94 28.52 28.52 28.52 13,299
Nov 1, 2024 28.75 29.00 28.66 28.80 28.80 7,034
Oct 31, 2024 29.13 29.13 28.55 28.65 28.65 18,560
Oct 30, 2024 29.94 29.98 29.55 29.57 29.57 6,738
Oct 29, 2024 30.91 30.95 30.53 30.53 30.53 1,966
Oct 28, 2024 31.06 31.10 30.89 30.93 30.93 6,547
Oct 25, 2024 31.08 31.10 30.91 31.01 31.01 2,861
Oct 24, 2024 31.35 31.38 31.01 31.07 31.07 4,803
Oct 23, 2024 31.62 31.85 31.18 31.18 31.18 7,570
Oct 22, 2024 31.68 31.68 31.46 31.48 31.48 5,503
Oct 21, 2024 31.98 32.15 31.66 31.66 31.66 4,871
Oct 18, 2024 32.06 32.38 31.93 31.98 31.98 12,887
Oct 17, 2024 31.33 32.05 31.33 31.98 31.98 9,410
Oct 16, 2024 30.74 31.05 30.74 31.05 31.05 10,073
Oct 15, 2024 31.18 31.38 30.99 31.28 31.28 80,754
Oct 14, 2024 30.73 30.94 30.49 30.94 30.94 17,897
Oct 11, 2024 30.57 30.79 30.56 30.70 30.70 5,544
Oct 10, 2024 30.68 30.68 30.35 30.61 30.61 18,260
Oct 9, 2024 30.77 30.77 30.57 30.73 30.73 5,597
Oct 8, 2024 30.50 30.64 30.24 30.63 30.63 8,985
Oct 7, 2024 31.32 31.36 30.98 31.06 31.06 13,742
Oct 4, 2024 31.11 31.34 31.00 31.27 31.27 8,437
Oct 3, 2024 31.51 31.51 31.11 31.39 31.39 2,146
Oct 2, 2024 31.51 31.58 31.22 31.58 31.58 7,975
Oct 1, 2024 31.54 31.92 31.36 31.53 31.53 35,995
Sep 30, 2024 31.69 31.84 31.40 31.45 31.45 12,755
Sep 27, 2024 31.66 31.98 31.46 31.86 31.86 7,419
Sep 26, 2024 30.94 31.55 30.94 31.44 31.44 16,812
Sep 25, 2024 30.20 30.51 30.02 30.02 30.02 9,612
Sep 24, 2024 30.74 30.84 30.44 30.69 30.69 18,075
Sep 23, 2024 29.81 30.43 29.79 30.37 30.37 10,654
Sep 20, 2024 30.35 30.40 29.90 29.90 29.90 6,581
Sep 19, 2024 30.68 30.75 30.44 30.61 30.61 70,896
Sep 18, 2024 30.00 30.07 29.67 29.77 29.77 7,146
Sep 17, 2024 30.07 30.25 29.85 30.17 30.17 337,113
Sep 16, 2024 29.58 29.89 29.51 29.62 29.62 116,261
Sep 13, 2024 30.31 30.32 29.50 29.60 29.60 29,002
Sep 12, 2024 29.76 30.02 29.43 29.93 29.93 13,981
Sep 11, 2024 29.06 29.06 28.76 28.99 28.99 3,818
Sep 10, 2024 29.00 29.24 28.76 28.90 28.90 14,619
Sep 9, 2024 28.76 29.15 28.56 29.10 29.10 10,600
Sep 6, 2024 28.80 28.97 28.60 28.68 28.68 104,523
Sep 5, 2024 29.08 29.08 28.80 29.00 29.00 45,074
Sep 4, 2024 29.23 29.25 28.92 29.22 29.22 103,708
Sep 3, 2024 29.50 29.58 29.19 29.39 29.39 5,237
Sep 2, 2024 29.60 29.60 28.90 28.90 28.90 6,731
Aug 30, 2024 29.64 29.83 29.50 29.50 29.50 6,917
Aug 29, 2024 0.63 Dividend
Aug 29, 2024 29.82 30.52 29.43 29.58 29.58 10,921
Aug 28, 2024 30.17 30.25 30.00 30.05 29.42 20,896
Aug 27, 2024 30.33 30.42 30.18 30.24 29.60 38,400
Aug 26, 2024 29.92 30.53 29.92 30.50 29.86 5,380
Aug 23, 2024 29.90 30.07 29.85 30.01 29.39 10,505
Aug 22, 2024 29.31 29.76 29.31 29.62 29.00 4,176
Aug 21, 2024 28.91 29.45 28.81 29.36 28.74 48,593
Aug 20, 2024 29.29 29.29 28.79 28.80 28.19 15,072
Aug 19, 2024 29.29 29.34 29.14 29.31 28.70 26,834
Aug 16, 2024 29.59 29.59 29.17 29.19 28.58 14,870
Aug 15, 2024 29.25 29.61 29.12 29.61 28.99 9,938
Aug 14, 2024 29.13 29.16 28.64 28.86 28.26 8,503
Aug 13, 2024 28.75 28.99 28.63 28.99 28.38 3,101
Aug 12, 2024 28.73 28.76 28.58 28.72 28.11 9,123
Aug 9, 2024 28.17 28.65 28.17 28.39 27.79 6,685
Aug 8, 2024 27.90 28.08 27.78 28.08 27.50 8,360
Aug 7, 2024 27.69 28.14 27.50 28.10 27.51 11,784
Aug 6, 2024 27.72 27.78 27.40 27.60 27.03 15,806
Aug 5, 2024 27.83 28.00 27.46 27.50 26.93 24,823
Aug 2, 2024 28.30 28.30 27.92 28.00 27.41 8,759
Aug 1, 2024 28.75 28.86 28.41 28.49 27.89 16,582
Jul 31, 2024 29.15 29.59 28.64 28.73 28.12 12,565
Jul 30, 2024 30.00 30.00 27.14 28.78 28.18 108,072
Jul 29, 2024 30.32 30.42 30.25 30.37 29.73 2,524
Jul 26, 2024 30.08 30.45 30.08 30.42 29.78 3,555
Jul 25, 2024 29.72 30.27 29.60 30.11 29.48 22,621
Jul 24, 2024 29.44 29.80 29.44 29.75 29.12 9,883
Jul 23, 2024 29.72 29.90 29.64 29.69 29.07 3,956
Jul 22, 2024 30.02 30.26 29.77 29.78 29.16 5,110
Jul 19, 2024 30.17 30.17 29.44 29.58 28.96 8,378
Jul 18, 2024 30.25 30.25 30.01 30.02 29.40 3,603
Jul 17, 2024 29.64 30.07 29.60 29.90 29.27 5,463
Jul 16, 2024 29.51 29.72 29.43 29.64 29.01 9,707
Jul 15, 2024 29.94 30.11 29.59 29.67 29.05 10,011
Jul 12, 2024 30.20 30.38 30.08 30.26 29.63 10,203
Jul 11, 2024 30.00 30.40 30.00 30.27 29.64 2,913
Jul 10, 2024 29.35 29.71 29.35 29.71 29.09 7,148
Jul 9, 2024 29.76 29.84 29.30 29.30 28.68 10,802
Jul 8, 2024 30.02 30.03 29.69 29.69 29.07 7,772
Jul 5, 2024 30.08 30.17 29.90 29.91 29.28 5,348
Jul 4, 2024 29.88 30.07 29.76 29.99 29.36 4,086
Jul 3, 2024 29.60 29.86 29.52 29.86 29.23 58,224
Jul 2, 2024 29.09 29.27 29.01 29.15 28.54 31,183
Jul 1, 2024 29.65 29.65 29.21 29.37 28.75 19,247
Jun 28, 2024 29.91 29.91 29.44 29.51 28.90 18,383
Jun 27, 2024 30.20 30.20 29.61 29.65 29.03 23,768
Jun 26, 2024 30.60 30.65 30.20 30.29 29.66 15,569
Jun 25, 2024 30.77 30.79 30.51 30.54 29.90 7,428
Jun 24, 2024 30.60 30.73 30.45 30.59 29.95 17,071
Jun 21, 2024 30.57 30.76 30.34 30.60 29.96 8,826
Jun 20, 2024 30.47 30.77 30.33 30.67 30.03 5,600
Jun 19, 2024 30.21 30.57 29.91 30.57 29.93 10,903
Jun 18, 2024 30.73 30.73 30.36 30.36 29.72 10,144
Jun 17, 2024 30.92 30.92 30.49 30.58 29.93 1,870
Jun 14, 2024 30.59 30.96 30.59 30.69 30.05 8,231
Jun 13, 2024 30.80 30.83 30.40 30.59 29.95 4,404
Jun 12, 2024 30.82 31.05 30.82 30.92 30.27 6,127
Jun 11, 2024 30.92 30.99 30.64 30.88 30.23 13,620
Jun 10, 2024 31.35 31.48 31.01 31.05 30.40 7,303
Jun 7, 2024 31.80 31.83 31.30 31.52 30.86 6,058
Jun 6, 2024 31.57 31.95 31.37 31.89 31.22 13,908
Jun 5, 2024 31.40 31.50 31.09 31.25 30.60 6,732
Jun 4, 2024 31.03 31.13 30.76 31.06 30.41 10,796
Jun 3, 2024 31.29 31.40 30.96 31.07 30.41 12,465
May 31, 2024 30.57 30.96 30.50 30.96 30.31 12,480
May 30, 2024 30.44 30.75 30.44 30.68 30.04 10,968
May 29, 2024 30.92 30.93 30.48 30.50 29.86 23,715
May 28, 2024 31.48 31.51 30.86 30.99 30.34 36,227
May 27, 2024 32.60 32.60 31.65 32.40 31.72 3,254
May 24, 2024 31.67 31.82 31.54 31.64 30.97 6,097
May 23, 2024 32.31 32.31 31.87 31.88 31.21 5,374
May 22, 2024 32.24 32.28 32.00 32.24 31.56 6,964
May 21, 2024 32.40 32.44 32.22 32.27 31.59 10,587
May 20, 2024 32.79 32.88 32.69 32.76 32.07 4,998
May 17, 2024 32.96 32.96 32.64 32.77 32.08 8,271
May 16, 2024 32.81 33.03 32.63 32.81 32.12 4,754
May 15, 2024 33.24 33.24 32.71 32.72 32.03 10,486
May 14, 2024 33.03 33.41 32.96 33.13 32.44 6,736
May 13, 2024 33.28 33.28 32.95 33.03 32.33 5,180
May 10, 2024 33.04 33.17 32.96 33.17 32.47 10,983
May 9, 2024 32.77 33.15 32.77 32.94 32.25 5,739
May 8, 2024 32.60 32.72 32.60 32.69 32.00 3,534
May 7, 2024 32.19 32.33 32.06 32.14 31.47 10,438
May 6, 2024 31.60 32.65 31.60 31.80 31.13 16,233
May 3, 2024 32.47 32.49 31.80 31.80 31.13 56,671
May 2, 2024 32.22 32.33 31.87 32.01 31.34 18,559
Apr 30, 2024 32.53 32.88 32.49 32.63 31.94 23,822
Apr 29, 2024 32.60 32.88 32.49 32.51 31.83 12,667
Apr 26, 2024 32.58 32.65 32.32 32.44 31.77 4,353
Apr 25, 2024 32.72 32.89 32.12 32.29 31.61 11,654
Apr 24, 2024 32.85 33.06 32.78 32.85 32.16 3,898
Apr 23, 2024 33.31 33.36 32.85 32.85 32.16 4,989
Apr 22, 2024 33.53 33.53 33.15 33.22 32.53 4,780
Apr 19, 2024 32.99 33.11 32.78 33.11 32.42 5,579
Apr 18, 2024 32.99 33.47 32.99 33.08 32.39 7,104
Apr 17, 2024 32.21 33.06 32.20 32.83 32.14 7,467
Apr 16, 2024 32.40 32.60 32.20 32.26 31.58 6,210
Apr 15, 2024 32.47 32.84 32.37 32.57 31.89 11,940
Apr 12, 2024 33.00 33.24 32.73 32.74 32.05 5,559
Apr 11, 2024 33.10 33.18 32.99 32.99 32.30 3,302
Apr 10, 2024 33.24 33.25 32.99 33.14 32.45 2,853
Apr 9, 2024 33.00 33.39 32.94 32.99 32.29 4,242
Apr 8, 2024 33.29 33.29 33.05 33.18 32.48 5,607
Apr 5, 2024 33.47 33.87 33.35 33.41 32.71 3,042
Apr 4, 2024 33.92 34.15 33.88 33.96 33.24 11,869
Apr 3, 2024 34.54 34.54 33.97 34.06 33.35 3,088
Apr 2, 2024 34.29 34.58 34.26 34.54 33.82 4,936
Mar 28, 2024 34.46 34.56 34.34 34.34 33.62 1,756
Mar 27, 2024 34.24 34.42 34.10 34.38 33.66 13,203
Mar 26, 2024 33.60 34.22 33.54 34.22 33.50 6,460
Mar 25, 2024 34.02 34.06 33.76 33.86 33.15 6,125
Mar 22, 2024 34.02 34.18 33.94 34.02 33.31 1,548
Mar 21, 2024 33.70 33.84 33.46 33.76 33.05 9,633
Mar 20, 2024 32.94 33.52 32.94 33.38 32.68 6,889
Mar 19, 2024 33.56 33.56 33.22 33.40 32.70 7,241
Mar 18, 2024 34.10 34.10 33.62 33.74 33.03 8,650
Mar 15, 2024 34.10 34.14 33.92 34.14 33.42 6,202
Mar 14, 2024 34.78 35.00 34.20 34.28 33.56 14,618
Mar 13, 2024 34.32 34.36 34.26 34.30 33.58 8,883
Mar 12, 2024 34.46 34.52 34.36 34.38 33.66 10,912
Mar 11, 2024 33.96 34.20 33.76 34.20 33.48 8,714
Mar 8, 2024 33.86 34.08 33.78 34.06 33.35 2,475
Mar 7, 2024 33.78 33.88 33.50 33.88 33.17 6,790
Mar 6, 2024 34.34 34.34 33.82 33.86 33.15 7,526
Mar 5, 2024 34.32 34.68 34.26 34.42 33.70 4,132
Mar 4, 2024 34.58 34.60 34.34 34.46 33.74 4,209
Mar 1, 2024 34.96 35.08 34.62 34.84 34.11 7,938
Feb 29, 2024 0.32 Dividend
Feb 29, 2024 34.72 34.76 34.40 34.76 34.03 6,200
Feb 28, 2024 35.54 35.72 35.20 35.20 34.15 12,580
Feb 27, 2024 35.30 35.60 35.28 35.48 34.42 13,021
Feb 26, 2024 35.10 35.28 34.84 35.00 33.95 11,827
Feb 23, 2024 35.06 35.20 34.92 35.08 34.03 5,424
Feb 22, 2024 34.92 34.98 34.66 34.86 33.82 8,177
Feb 21, 2024 35.00 35.12 34.78 34.90 33.86 819
Feb 20, 2024 34.30 34.74 34.30 34.72 33.68 8,556
Feb 19, 2024 34.14 34.44 34.08 34.20 33.18 3,869
Feb 16, 2024 34.24 34.48 34.08 34.22 33.20 11,991
Feb 15, 2024 34.30 34.36 33.80 33.94 32.93 32,838
Feb 14, 2024 33.60 33.62 33.36 33.54 32.54 2,494
Feb 13, 2024 33.96 34.02 33.64 33.72 32.71 8,889
Feb 12, 2024 34.06 34.06 33.72 33.94 32.93 10,091
Feb 9, 2024 34.20 34.28 33.96 33.96 32.95 6,624
Feb 8, 2024 34.74 34.74 34.28 34.34 33.31 6,399
Feb 7, 2024 35.00 35.10 34.48 34.48 33.45 7,125
Feb 6, 2024 34.98 35.00 34.46 34.80 33.76 9,618
Feb 5, 2024 34.72 34.86 34.60 34.80 33.76 5,939
Feb 2, 2024 34.44 35.22 34.38 34.38 33.35 40,154
Feb 1, 2024 33.96 34.00 33.50 33.98 32.96 6,251
Jan 31, 2024 33.28 33.66 33.24 33.60 32.60 24,737
Jan 30, 2024 32.14 34.28 32.04 33.46 32.46 31,442
Jan 29, 2024 33.22 33.66 33.20 33.36 32.36 16,591
Jan 26, 2024 33.02 33.64 32.92 33.38 32.38 21,872
Jan 25, 2024 31.80 32.04 31.70 31.92 30.97 3,546
Jan 24, 2024 31.88 32.06 31.62 31.72 30.77 7,188
Jan 23, 2024 31.62 31.84 31.48 31.50 30.56 10,023
Jan 22, 2024 31.92 31.98 31.70 31.70 30.75 2,411
Jan 19, 2024 32.18 32.26 31.58 31.80 30.85 10,442
Jan 18, 2024 32.00 32.12 31.78 31.98 31.02 9,987
Jan 17, 2024 32.20 32.28 31.92 32.26 31.30 20,058
Jan 16, 2024 32.40 32.80 32.36 32.56 31.59 13,215
Jan 15, 2024 32.76 32.86 32.52 32.86 31.88 12,257
Jan 12, 2024 32.58 32.86 32.30 32.84 31.86 9,486
Jan 11, 2024 32.60 32.82 32.56 32.74 31.76 9,273
Jan 10, 2024 32.46 32.78 32.46 32.54 31.57 16,690
Jan 9, 2024 32.56 32.56 32.16 32.42 31.45 7,515
Jan 8, 2024 32.30 32.56 32.26 32.42 31.45 6,673
Jan 5, 2024 32.30 32.54 31.92 32.40 31.43 15,728
Jan 4, 2024 32.64 32.86 32.50 32.86 31.88 14,762
Jan 3, 2024 32.84 32.96 32.36 32.54 31.57 25,074

Related Tickers

SWA.DE Schloss Wachenheim AG
14.70
0.00%
 
BEZ.DE Berentzen-Gruppe Aktiengesellschaft
3.7600
-2.84%
 
PER.DE Pernod Ricard SA
105.30
-2.95%
 
HAW.DE Hawesko Holding SE
26.30
0.00%
 
PDRDF Pernod Ricard SA
105.50
-3.21%
 
RCO.PA Rémy Cointreau SA
54.70
-5.03%
 
RI.PA Pernod Ricard SA
105.25
-3.08%
 
CPR.MI Davide Campari-Milano N.V.
5.78
-5.21%