Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Hanover - Delayed Quote EUR

Diageo PLC (GUI.HA)

Compare
23.36
-0.45
(-1.91%)
At close: 7:22:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.000.000.0023.3623.36-
Apr 4, 202524.2224.2223.8223.8223.82-
Apr 3, 202524.0024.1024.0024.1024.10-
Apr 2, 202524.4424.4924.4424.4924.49-
Apr 1, 202524.3424.3424.3224.3224.32-
Mar 31, 202524.5224.5224.1924.1924.19-
Mar 28, 202524.3524.4824.3524.4824.48-
Mar 27, 202524.5224.5224.4124.4124.41-
Mar 26, 202524.5624.5624.5224.5224.52100
Mar 25, 202524.8224.8224.4224.4224.42-
Mar 24, 202525.0325.0324.7124.7124.71-
Mar 21, 202524.8424.8424.6724.6724.67-
Mar 20, 202524.4024.8124.4024.8124.81-
Mar 19, 202524.6824.6824.3924.3924.39-
Mar 18, 202524.9224.9224.8224.8224.82-
Mar 17, 202524.7724.9024.7724.9024.90-
Mar 14, 202524.9824.9824.6624.6624.66-
Mar 13, 202524.9924.9924.8924.8924.89-
Mar 12, 202525.5425.5424.9024.9024.90-
Mar 11, 202525.7225.7225.3025.3025.30-
Mar 10, 202526.0826.0826.0626.0626.06-
Mar 7, 202526.0026.0025.9225.9225.92-
Mar 6, 202526.5526.5526.2726.2726.27-
Mar 5, 202526.2426.3326.2426.3326.33-
Mar 4, 202526.2726.2725.8525.8525.85-
Mar 3, 202526.3126.3126.2726.2726.27-
Feb 28, 202525.8126.1825.8126.1826.18-
Feb 27, 2025 0.37 Dividend
Feb 27, 202525.9425.9425.8825.8825.88-
Feb 26, 202526.3526.3526.3526.3525.94-
Feb 25, 202526.5626.5626.1926.1925.79-
Feb 24, 202526.5126.5326.5126.5326.12-
Feb 21, 202525.6926.4525.6926.4526.05-
Feb 20, 202525.8525.8525.6025.6025.21-
Feb 19, 202525.9825.9825.6125.6125.22-
Feb 18, 202526.0026.0025.8625.8625.47-
Feb 17, 202525.8525.9525.8525.9525.56-
Feb 14, 202526.1526.1525.7525.7525.36-
Feb 13, 202525.8026.2325.8026.2325.82-
Feb 12, 202526.3926.3925.5325.5325.14-
Feb 11, 202526.5726.5726.0626.0625.6610
Feb 10, 202526.9826.9826.4126.4126.00-
Feb 7, 202527.0227.0226.7526.7526.34-
Feb 6, 202527.1127.1127.1127.1126.69-
Feb 5, 202527.8427.8426.9526.9526.54-
Feb 4, 202528.3828.3828.0828.0827.65-
Feb 3, 202528.5928.5928.4728.4728.03-
Jan 31, 202529.2329.2328.8928.8928.45-
Jan 30, 202529.1129.1329.1129.1328.68-
Jan 29, 202529.8729.8729.0629.0628.61-
Jan 28, 202529.6329.7829.6329.7829.32-
Jan 27, 202528.8329.6528.8329.6529.19-
Jan 24, 202528.5529.6928.5529.6929.24-
Jan 23, 202528.4828.4828.4628.4628.02-
Jan 22, 202528.8128.8128.3128.3127.87-
Jan 21, 202528.9128.9128.7228.7228.28-
Jan 20, 202529.0029.0028.8128.8128.36-
Jan 17, 202528.3128.8628.3128.8628.42-
Jan 16, 202528.4128.4128.2128.2127.78-
Jan 15, 202528.0528.1328.0528.1327.70-
Jan 14, 202528.7728.7727.7527.7527.3236
Jan 13, 202529.3729.3728.6528.6528.21-
Jan 10, 202530.4930.4929.2429.2428.79-
Jan 9, 202530.2730.5430.2730.5430.07-
Jan 8, 202530.0630.3330.0630.3329.86-
Jan 7, 202530.1530.3230.1530.3229.85-
Jan 6, 202529.8630.1629.8630.1629.70-
Jan 3, 202530.8130.8129.5629.5629.10-
Jan 2, 202530.7530.7530.7530.7530.28-
Dec 30, 202430.2430.2430.2430.2429.77-
Dec 27, 202430.1030.5630.1030.5630.09-
Dec 23, 202430.4230.4229.9929.9929.53-
Dec 20, 202430.2530.3230.2530.3229.85-
Dec 19, 202430.0530.4730.0530.4730.00-
Dec 18, 202430.8230.8230.5030.5030.04170
Dec 17, 202431.1331.1330.8030.8030.32-
Dec 16, 202431.4131.4131.3131.3130.83-
Dec 13, 202430.7731.3730.7731.3730.89-
Dec 12, 202430.6130.9030.6130.9030.42-
Dec 11, 202429.5630.0729.5630.0729.60-
Dec 10, 202429.3129.4929.3129.4929.03-
Dec 9, 202429.6629.6629.3229.3228.87-
Dec 6, 202429.0029.2029.0029.2028.75-
Dec 5, 202428.6029.2328.6029.2328.78-
Dec 4, 202428.3828.3828.2028.2027.77-
Dec 3, 202428.6228.6228.3428.3427.90-
Dec 2, 202428.2228.4428.2228.4428.01-
Nov 29, 202428.2828.3228.2828.3227.88-
Nov 28, 202427.7028.6627.7028.4428.01200
Nov 27, 202428.3828.3828.3128.3127.87-
Nov 26, 202428.5028.5028.3128.3127.87-
Nov 25, 202429.0829.0828.8328.8328.39-
Nov 22, 202428.2128.8428.2128.8428.40-
Nov 21, 202428.3728.3728.2328.2327.80-
Nov 20, 202428.3428.3428.3328.3327.90-
Nov 19, 202428.3428.3428.2628.2627.83-
Nov 18, 202428.6328.6328.1728.1727.74-
Nov 15, 202428.6028.6028.1728.1727.73-
Nov 14, 202428.2028.4128.2028.4127.97-
Nov 13, 202427.7928.1627.7928.1627.73-
Nov 12, 202428.4128.4128.1228.1227.69-
Nov 11, 202428.1928.3828.1928.3827.94-
Nov 8, 202428.3728.3728.0128.0127.58-
Nov 7, 202428.0128.3128.0128.3127.87-
Nov 6, 202428.5628.5627.7527.7527.32-
Nov 5, 202428.5528.5528.4128.4127.97-
Nov 4, 202429.1029.1028.6328.6328.19-
Nov 1, 202428.8228.8828.8228.8828.43-
Oct 31, 202429.4629.4628.6728.6728.22-
Oct 30, 202430.5030.5029.5729.5729.11-
Oct 29, 202431.0131.0130.5830.5830.11-
Oct 28, 202431.1831.1830.8930.8930.41-
Oct 25, 202430.9331.0030.9331.0030.53-
Oct 24, 202431.1231.1231.1131.1130.63-
Oct 23, 202431.4331.4331.1131.1130.63-
Oct 22, 202431.8131.8131.5331.5331.05-
Oct 21, 202432.1532.1531.6231.6231.13-
Oct 18, 202431.8231.9831.8231.9831.49-
Oct 17, 202431.0932.0631.0932.0631.57-
Oct 16, 202431.0231.0230.9530.9530.47-
Oct 15, 202431.1931.2931.1931.2930.81-
Oct 14, 202430.8630.8630.8530.8530.38-
Oct 11, 202430.6430.6730.6430.6730.19-
Oct 10, 202430.6630.6630.5230.5230.06-
Oct 9, 202430.6030.6730.6030.6730.19-
Oct 8, 202431.0831.0830.5430.5430.07-
Oct 7, 202431.3531.3531.0531.0530.57-
Oct 4, 202431.5631.5631.2231.2230.74-
Oct 3, 202431.3331.3331.2531.2530.77-
Oct 2, 202431.3031.4931.3031.4931.01-
Oct 1, 202431.1931.4031.1931.4030.92-
Sep 30, 202432.0032.0031.4331.4330.95-
Sep 27, 202431.3031.9031.3031.9031.41199
Sep 26, 202430.3131.4230.3131.4230.94-
Sep 25, 202430.4330.4330.0030.0029.54-
Sep 24, 202430.5930.6330.5930.6330.15-
Sep 23, 202429.9130.3729.9130.3729.90-
Sep 20, 202430.3330.3329.9629.9629.50-
Sep 19, 202430.1130.5930.1130.5930.12-
Sep 18, 202429.8129.8129.6929.6929.23-
Sep 17, 202429.6930.1629.6930.1629.70-
Sep 16, 202429.3329.6029.3329.6029.15-
Sep 13, 202429.9829.9829.5629.5629.10-
Sep 12, 202429.2429.8429.2429.8429.38-
Sep 11, 202428.8528.9028.8528.9028.45-
Sep 10, 202429.0329.0328.8628.8628.42-
Sep 9, 202428.6929.0028.6929.0028.55-
Sep 6, 202428.9028.9028.6228.6228.18-
Sep 5, 202429.1129.1128.9828.9828.53-
Sep 4, 202428.8529.1628.8529.1628.71-
Sep 3, 202429.0829.2729.0829.2728.83-
Sep 2, 202429.5529.5529.3929.3928.93-
Aug 30, 202429.4929.5129.4929.5129.06-
Aug 29, 2024 0.73 Dividend
Aug 29, 202429.1029.5929.1029.5929.14-
Aug 28, 202430.1530.1530.1530.1529.06-
Aug 27, 202430.2530.2530.2530.2529.17-
Aug 26, 202429.8930.4929.8930.4929.39-
Aug 23, 202429.7129.9629.7129.9628.88-
Aug 22, 202429.2629.5229.2629.5228.46-
Aug 21, 202428.8228.8228.8228.8227.78-
Aug 20, 202429.2729.2729.2729.2728.22-
Aug 19, 202429.1329.1329.1329.1328.08-
Aug 16, 202429.6329.6329.2029.2028.1620
Aug 15, 202428.8928.8928.8928.8927.85-
Aug 14, 202429.0129.0129.0129.0127.97-
Aug 13, 202428.5828.5828.5828.5827.55-
Aug 12, 202428.6128.6128.6128.6127.58-
Aug 9, 202428.2428.2428.2428.2427.23-
Aug 8, 202427.8427.8427.8427.8426.84-
Aug 7, 202427.9827.9827.9827.9826.97-
Aug 6, 202427.7527.7527.7527.7526.76-
Aug 5, 202427.7327.7327.7327.7326.73-
Aug 2, 202428.0028.0028.0028.0027.00-
Aug 1, 202429.0329.0329.0329.0327.99-
Jul 31, 202429.0029.0029.0029.0027.96-
Jul 30, 202430.4530.4530.4530.4529.36-
Jul 29, 202430.4530.4530.4530.4529.36-
Jul 26, 202430.0130.0130.0130.0128.94-
Jul 25, 202429.2429.2429.2429.2428.18-
Jul 24, 202429.2829.2829.2829.2828.23-
Jul 23, 202429.9029.9029.9029.9028.82-
Jul 22, 202429.6729.6729.6729.6728.61-
Jul 19, 202430.0830.0830.0830.0829.00-
Jul 18, 202429.8129.8129.8129.8128.73-
Jul 17, 202429.5529.5529.5529.5528.48-
Jul 16, 202429.5629.5629.5629.5628.49-
Jul 15, 202429.9329.9329.9329.9328.86-
Jul 12, 202429.6829.6829.6829.6828.61-
Jul 11, 202429.7530.2529.7530.2529.16100
Jul 10, 202429.3929.3929.3929.3928.33-
Jul 9, 202429.7529.7529.7529.7528.68-
Jul 8, 202429.5529.5529.5529.5528.49-
Jul 5, 202429.9729.9729.9729.9728.89-
Jul 4, 202429.8629.8629.8629.8628.79-
Jul 3, 202429.5829.5829.5829.5828.51-
Jul 2, 202429.3029.3029.3029.3028.24-
Jul 1, 202429.7529.7529.7529.7528.69-
Jun 28, 202429.8929.8929.8929.8928.82-
Jun 27, 202430.1730.1730.1730.1729.09-
Jun 26, 202430.5530.5530.5530.5529.45-
Jun 25, 202430.6730.6730.6730.6729.56-
Jun 24, 202430.7830.7830.7830.7829.67-
Jun 21, 202430.6630.6630.6630.6629.56-
Jun 20, 202430.6130.6130.6130.6129.51-
Jun 19, 202430.0330.0330.0330.0328.96-
Jun 18, 202430.4230.4230.4230.4229.32-
Jun 17, 202430.5230.5230.5230.5229.43-
Jun 14, 202430.6530.6530.6530.6529.55-
Jun 13, 202430.8130.8130.8130.8129.70-
Jun 12, 202430.9930.9930.9930.9929.87-
Jun 11, 202431.0331.0331.0331.0329.92-
Jun 10, 202431.2731.2731.2731.2730.15-
Jun 7, 202431.9231.9231.9231.9230.77-
Jun 6, 202431.2531.2531.2531.2530.13-
Jun 5, 202431.2331.2331.2331.2330.11-
Jun 4, 202430.8930.8930.8930.8929.78-
Jun 3, 202431.4231.4231.4231.4230.29-
May 31, 202431.1031.1031.1031.1029.99-
May 30, 202430.5030.5030.5030.5029.40-
May 29, 202431.1031.1031.1031.1029.99-
May 28, 202431.8031.8031.8031.8030.66-
May 27, 202432.3132.3132.3132.3131.15-
May 24, 202431.7531.7531.7531.7530.61-
May 23, 202432.2232.2232.2232.2231.07-
May 22, 202432.2432.2432.2432.2431.08-
May 21, 202432.6032.6032.6032.6031.43-
May 20, 202432.7232.7232.7232.7231.54-
May 17, 202432.6032.6032.6032.6031.43-
May 16, 202432.9032.9032.9032.9031.72-
May 15, 202433.4433.4433.4433.4432.24-
May 14, 202433.1233.1233.1233.1231.92-
May 13, 202433.0633.0633.0633.0631.87-
May 10, 202432.8832.8832.8832.8831.70-
May 9, 202432.6232.6232.6232.6231.45-
May 8, 202432.1332.1332.1332.1330.98-
May 7, 202431.7831.7831.7831.7830.64-
May 6, 202432.2632.2632.2632.2631.10-
May 3, 202432.3232.3232.3232.3231.16-
May 2, 202432.9032.9032.9032.9031.72-
Apr 30, 202432.8432.8432.8432.8431.66-
Apr 29, 202432.7932.7932.7932.7931.61-
Apr 26, 202432.4232.4232.4232.4231.26-
Apr 25, 202432.7532.7532.7532.7531.57-
Apr 24, 202432.9732.9732.9732.9731.78-
Apr 23, 202433.2633.2633.2633.2632.06-
Apr 22, 202433.1433.1433.1433.1431.95-
Apr 19, 202432.6932.6932.6932.6931.51-
Apr 18, 202432.9832.9832.9832.9831.79-
Apr 17, 202431.9531.9531.9531.9530.81-
Apr 16, 202432.0832.0832.0832.0830.93-
Apr 15, 202432.7832.7832.7832.7831.61-
Apr 12, 202433.1233.1233.1233.1231.93-
Apr 11, 202432.8732.8732.8732.8731.68-
Apr 10, 202433.0633.0633.0633.0631.87-
Apr 9, 202432.8532.8532.8532.8531.67-
Apr 8, 202433.4633.4633.4633.4632.26-