Dusseldorf - Delayed Quote EUR

Diageo PLC (GUI.DU)

Compare
28.86
-0.14
(-0.48%)
At close: January 31 at 7:32:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202529.1429.1428.8628.8628.86-
Jan 30, 202529.0229.1928.9229.0029.00-
Jan 29, 202529.7629.7629.0029.0029.00-
Jan 28, 202529.5730.0929.5729.8129.81-
Jan 27, 202528.6929.5828.6929.5829.58-
Jan 24, 202528.4929.5828.4929.5829.58-
Jan 23, 202528.2928.4928.2928.4928.49-
Jan 22, 202528.7528.7528.1628.4328.43-
Jan 21, 202528.8228.8228.4328.7528.75401
Jan 20, 202528.9028.9028.5428.6128.61-
Jan 17, 202528.2128.8628.2128.8628.86-
Jan 16, 202528.3528.3527.9928.1628.16-
Jan 15, 202528.0028.2527.8128.2528.25-
Jan 14, 202528.7028.7027.7827.9327.93-
Jan 13, 202529.2529.2528.2828.5828.58-
Jan 10, 202530.3930.3929.3929.4829.48-
Jan 9, 202530.1730.4630.1730.4630.46-
Jan 8, 202529.9930.2829.9830.2830.28-
Jan 7, 202530.0630.4130.0630.0630.06-
Jan 6, 202529.7730.0829.2729.9229.92-
Jan 3, 202530.6730.7129.5129.6429.64-
Jan 2, 202530.6630.6630.3530.4430.44-
Dec 30, 202430.1630.5030.1630.4630.46150
Dec 27, 202430.0130.3630.0130.2930.29-
Dec 23, 202430.3230.3229.9129.9629.96-
Dec 20, 202430.1530.3330.0030.3330.33-
Dec 19, 202429.9430.3229.9430.3230.32-
Dec 18, 202430.7130.7130.3630.4030.40-
Dec 17, 202431.0531.0530.6030.6030.60-
Dec 16, 202431.3131.3330.9531.2431.24-
Dec 13, 202430.6731.3830.6731.3831.38-
Dec 12, 202430.8131.1030.7430.7430.74-
Dec 11, 202429.4430.4329.4430.4330.43-
Dec 10, 202429.2229.5529.2229.5529.55-
Dec 9, 202429.5729.5729.0629.3629.36-
Dec 6, 202428.9229.4228.9229.2429.24-
Dec 5, 202428.5329.0628.2429.0629.06-
Dec 4, 202428.2628.2628.0128.0128.01-
Dec 3, 202428.5828.5828.1728.1728.17-
Dec 2, 202428.1428.8828.1428.8828.88-
Nov 29, 202428.2128.3328.1128.1728.17-
Nov 28, 202428.1128.5828.1128.3528.35-
Nov 27, 202428.2628.4228.0328.0928.0960
Nov 26, 202428.4528.4527.9828.2528.25-
Nov 25, 202428.9928.9928.7128.7128.71-
Nov 22, 202428.1428.9228.1428.9228.92-
Nov 21, 202428.2928.2928.1228.1628.16-
Nov 20, 202428.2528.5228.1028.1028.1025
Nov 19, 202428.2528.2527.9528.2328.23-
Nov 18, 202428.5328.5328.0328.1928.19-
Nov 15, 202428.5128.5128.0528.0528.05-
Nov 14, 202428.1228.4128.1228.2528.25-
Nov 13, 202427.7128.0727.7128.0728.0717
Nov 12, 202428.4028.4027.8827.8827.8825
Nov 11, 202428.1128.4228.1128.4228.42-
Nov 8, 202428.2728.2727.8527.9227.92-
Nov 7, 202427.9128.3127.9128.3128.31100
Nov 6, 202428.4828.5127.6627.7827.78-
Nov 5, 202428.4128.4128.3328.3328.33-
Nov 4, 202429.0129.0128.4528.4528.45-
Nov 1, 202428.7728.8128.5428.7228.72-
Oct 31, 202429.3629.3628.5328.7028.70-
Oct 30, 202430.4130.4129.4229.5829.58-
Oct 29, 202430.9230.9230.4130.4130.41-
Oct 28, 202430.9130.9130.6630.8930.89-
Oct 25, 202431.2631.2630.8230.8630.86-
Oct 24, 202431.0731.3131.0131.2531.25-
Oct 23, 202431.3031.6631.0031.0031.00-
Oct 22, 202431.6731.6731.2831.2831.28-
Oct 21, 202432.0632.0631.6231.6231.62-
Oct 18, 202431.7532.0731.7531.8831.88-
Oct 17, 202430.9531.7830.9531.7831.78-
Oct 16, 202430.9730.9730.7130.9730.97-
Oct 15, 202431.1031.1530.8930.9730.97-
Oct 14, 202430.8031.0630.4031.0631.06-
Oct 11, 202430.5530.7130.4730.7130.71-
Oct 10, 202430.5630.5930.3330.5930.59-
Oct 9, 202430.4830.6630.4530.6630.66-
Oct 8, 202430.9930.9930.3130.4730.47-
Oct 7, 202431.2631.2631.0131.0131.01-
Oct 4, 202431.5331.5330.9631.1531.15-
Oct 3, 202431.3031.3330.9831.3331.33-
Oct 2, 202431.2231.3931.1531.3331.33-
Oct 1, 202431.1231.7531.1231.2831.28-
Sep 30, 202431.9031.9031.0931.0931.09-
Sep 27, 202431.2031.7531.2031.7531.75-
Sep 26, 202430.2331.2730.2331.1731.17-
Sep 25, 202430.3230.3929.9129.9129.91-
Sep 24, 202430.4930.5230.4530.4930.49-
Sep 23, 202429.8230.2729.7630.2730.27-
Sep 20, 202430.2530.2529.7129.7129.71-
Sep 19, 202430.0030.4929.9930.2430.24-
Sep 18, 202429.7529.8529.6229.6229.62-
Sep 17, 202429.6130.0829.6129.9229.92-
Sep 16, 202429.2229.5929.2229.5129.51-
Sep 13, 202429.8930.0929.3629.3629.36-
Sep 12, 202429.4629.8929.4629.8929.89-
Sep 11, 202428.7628.9428.6528.9228.92-
Sep 10, 202428.9629.0828.6528.6528.6572
Sep 9, 202428.6029.0828.5729.0829.08-
Sep 6, 202428.7728.7728.5028.5028.50-
Sep 5, 202429.0229.0228.7828.7828.78-
Sep 4, 202428.7329.0928.7329.0529.05-
Sep 3, 202429.0029.3329.0029.1129.11-
Sep 2, 202429.4629.4629.0329.0329.03-
Aug 30, 202429.4029.6729.3229.3229.32-
Aug 29, 2024 0.47 Dividend
Aug 29, 202429.0129.4729.0129.4329.43-
Aug 28, 202430.0230.0829.8929.8929.41-
Aug 27, 202430.1430.3430.0630.0629.58-
Aug 26, 202429.8030.3929.8030.1129.63-
Aug 23, 202429.6329.9029.6329.8129.34-
Aug 22, 202429.2029.5429.2029.5129.05-
Aug 21, 202428.7529.3228.7229.3228.85-
Aug 20, 202429.1929.1928.6928.6928.24-
Aug 19, 202429.0029.1729.0029.1728.70-
Aug 16, 202429.5529.5529.0829.0828.62-
Aug 15, 202428.8329.5728.8329.5729.10-
Aug 14, 202428.9228.9228.6528.7028.25-
Aug 13, 202428.4528.8128.4528.8128.35-
Aug 12, 202428.4628.5028.4228.4227.97-
Aug 9, 202428.1628.3328.1628.2827.83-
Aug 8, 202427.7727.9227.7427.9227.48-
Aug 7, 202427.8927.8927.5227.7927.35-
Aug 6, 202427.6727.8127.4427.6727.2370
Aug 5, 202427.6727.6727.3527.3526.92-
Aug 2, 202427.9228.1927.9228.1327.684
Aug 1, 202428.8828.8828.2428.2427.79-
Jul 31, 202428.9129.1328.7528.8028.34-
Jul 30, 202430.3630.3627.8328.6628.20100
Jul 29, 202430.3330.3330.1130.3229.84-
Jul 26, 202429.9830.3229.9830.3229.84-
Jul 25, 202429.1930.1529.1930.0629.58-
Jul 24, 202429.1929.6129.1929.6129.15-
Jul 23, 202429.7829.7829.4329.4328.962
Jul 22, 202429.4530.0729.4529.7829.31-
Jul 19, 202430.0030.0029.3129.5129.05-
Jul 18, 202429.7230.0229.7229.8629.39-
Jul 17, 202429.4429.9129.4429.6629.19-
Jul 16, 202429.4729.5229.4529.5029.03-
Jul 15, 202429.8329.8329.4729.4729.003
Jul 12, 202429.6130.2129.6129.9929.52-
Jul 11, 202429.6630.2429.6630.0929.61-
Jul 10, 202429.1929.6229.1929.6229.15-
Jul 9, 202429.6629.6629.2229.2228.75-
Jul 8, 202429.4629.8229.4629.6829.21-
Jul 5, 202429.8829.9329.7529.7529.28-
Jul 4, 202429.7629.8829.6729.8229.35-
Jul 3, 202429.4229.7429.4229.7429.27-
Jul 2, 202429.2029.2028.8428.8428.39-
Jul 1, 202429.6629.6629.1329.1328.67-
Jun 28, 202429.8029.8029.3929.3928.93-
Jun 27, 202430.0830.0829.6729.6729.20-
Jun 26, 202430.4830.4830.0930.0929.61-
Jun 25, 202430.5530.5530.4230.4229.93-
Jun 24, 202430.6830.6830.3730.3729.89-
Jun 21, 202430.5530.6330.2130.4930.01-
Jun 20, 202430.5130.5930.2530.5630.07-
Jun 19, 202430.2730.4129.9530.4129.92100
Jun 18, 202430.9030.9030.2430.2429.76-
Jun 17, 202430.5130.6430.2930.6430.15-
Jun 14, 202430.5530.6530.4830.5930.11-
Jun 13, 202430.7030.7030.3430.5830.10-
Jun 12, 202430.9130.9130.8130.8130.32-
Jun 11, 202430.9430.9430.5830.7330.24-
Jun 10, 202431.1731.1730.9030.9030.41-
Jun 7, 202431.8331.8331.4131.4130.91-
Jun 6, 202431.1631.7731.1631.6731.17-
Jun 5, 202431.1431.1930.9130.9130.42-
Jun 4, 202431.0131.0130.7330.9430.46-
Jun 3, 202431.2831.2830.8530.8530.36-
May 31, 202431.0131.0130.4030.8030.31130
May 30, 202430.3530.6030.3530.6030.12-
May 29, 202431.0131.0130.3030.3029.82-
May 28, 202431.7031.7030.8131.0130.52-
May 27, 202432.1732.2831.7032.2831.76-
May 24, 202431.7031.9031.4631.6231.1240
May 23, 202432.1032.1531.7031.7531.25-
May 22, 202432.1232.1231.9932.0131.51-
May 21, 202432.5132.5132.1332.1431.63-
May 20, 202432.8732.8732.5132.5131.99-
May 17, 202432.5132.6732.5132.5332.02-
May 16, 202432.8132.8132.5132.5131.99-
May 15, 202433.3533.3532.6032.6032.09-
May 14, 202433.0133.1932.8233.1932.67-
May 13, 202433.0133.1132.7932.7932.28-
May 10, 202432.7632.9732.7632.9432.41-
May 9, 202432.5532.9232.5532.7232.21-
May 8, 202432.0432.5832.0432.5832.07-
May 7, 202431.6832.1931.6831.9731.46-
May 6, 202432.1332.1331.6431.6431.14300
May 3, 202432.2232.3431.8231.8231.32-
May 2, 202432.7032.7031.8831.9131.41-
Apr 30, 202432.6932.6932.4032.4031.89-
Apr 29, 202432.6832.6832.4132.6132.09-
Apr 26, 202432.3832.4532.1532.4131.90-
Apr 25, 202432.6832.6832.1732.2431.74-
Apr 24, 202432.8532.8932.5832.5832.07-
Apr 23, 202433.1733.1732.7332.7332.21-
Apr 22, 202432.9933.5332.9933.1432.62-
Apr 19, 202432.5832.8732.5832.8732.35-
Apr 18, 202432.9033.2332.7532.7532.23-
Apr 17, 202431.8532.7131.8532.7132.19-
Apr 16, 202431.9432.4431.8231.8231.31-
Apr 15, 202432.6932.6932.1832.1831.67-
Apr 12, 202433.0433.0432.5632.5632.05-
Apr 11, 202432.7533.0332.7532.9032.38-
Apr 10, 202432.9533.1232.7532.7532.23-
Apr 9, 202432.9033.1532.7832.8532.33-
Apr 8, 202433.3633.3632.9733.0332.50-
Apr 5, 202433.4033.7733.2533.2832.75100
Apr 4, 202433.6933.9433.6933.7233.19-
Apr 3, 202434.2834.2833.8433.8533.31-
Apr 2, 202433.7934.5133.7934.5133.96-
Mar 28, 202434.0834.2833.8033.8033.27-
Mar 27, 202433.9434.3033.9234.3033.76-
Mar 26, 202433.5634.0433.4834.0433.50-
Mar 25, 202433.8033.8033.6233.6433.11-
Mar 22, 202433.5433.8833.5433.7833.25-
Mar 21, 202433.4433.6433.4433.6433.11-
Mar 20, 202432.9233.2232.9233.1832.66-
Mar 19, 202433.5033.5033.0033.0032.48-
Mar 18, 202433.7833.8433.5033.5032.97-
Mar 15, 202434.2034.2033.8033.8033.27-
Mar 14, 202434.2434.7834.1034.1033.56-
Mar 13, 202434.3234.3234.0834.2233.68-
Mar 12, 202434.2434.3634.1434.1433.60-
Mar 11, 202433.6434.0433.6434.0433.50-
Mar 8, 202433.5633.9033.5633.7233.19-
Mar 7, 202433.5633.6833.3833.5633.03-
Mar 6, 202434.2234.2233.7033.7033.17-
Mar 5, 202434.2434.4234.1234.2233.68-
Mar 4, 202434.5834.5834.2434.3433.80-
Mar 1, 202434.7434.8234.5634.6034.05-
Feb 29, 2024 0.32 Dividend
Feb 29, 202434.9434.9434.2834.5233.97-
Feb 28, 202435.6635.6634.9634.9634.09-
Feb 27, 202434.7035.6634.7035.6634.77-
Feb 26, 202434.5635.2634.5634.9434.07500
Feb 23, 202434.6635.0034.6634.7433.88-
Feb 22, 202434.9434.9434.5634.6033.74-
Feb 21, 202434.8034.8434.6634.6833.82-
Feb 20, 202434.1034.5034.1034.4033.55-
Feb 19, 202434.0634.2233.9033.9633.12-
Feb 16, 202433.8634.1633.8634.1033.25-
Feb 15, 202433.2634.0833.2633.7232.88-
Feb 14, 202433.5233.5233.0433.0432.22-
Feb 13, 202433.5033.8033.4833.4832.65-
Feb 12, 202433.6433.8233.6033.7232.88-
Feb 9, 202433.7833.9433.7833.8032.96-
Feb 8, 202434.3434.4234.1434.1433.29-
Feb 7, 202434.4434.7834.2434.2433.39-
Feb 6, 202434.7834.8034.3434.3433.49-
Feb 5, 202434.4234.6834.4234.5833.72-
Feb 2, 202433.8434.9033.8434.1433.29-
Feb 1, 202433.3233.8433.3233.6632.82-
Jan 31, 202433.0433.6033.0433.3632.53-

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%