Stuttgart - Delayed Quote EUR

Diageo PLC (GUI.SG)

Compare
28.97
-0.15
(-0.50%)
At close: January 31 at 4:14:34 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202529.1729.2128.8528.9728.97-
Jan 30, 202529.0729.1528.9829.1129.11-
Jan 29, 202529.8329.8329.1929.1929.19376
Jan 28, 202528.7530.1128.7529.9929.9971
Jan 27, 202528.7529.6328.7529.5629.5670
Jan 24, 202528.5128.5128.5128.5128.51-
Jan 23, 202528.4228.4328.3928.3928.39-
Jan 22, 202528.7628.7828.7028.7028.70-
Jan 21, 202528.8528.8528.4528.7628.76175
Jan 20, 202529.2229.2228.8328.8728.87100
Jan 17, 202528.2628.6928.2528.6928.69-
Jan 16, 202528.3428.4428.0328.0828.0850
Jan 15, 202527.9828.0827.9828.0128.0110
Jan 14, 202528.7428.7527.8327.8827.8880
Jan 13, 202529.3129.3128.2828.4128.41122
Jan 10, 202530.4330.4329.3029.3029.3045
Jan 9, 202530.2330.7030.2330.7030.703
Jan 8, 202530.0030.4030.0030.2430.24-
Jan 7, 202530.1130.4430.1130.4430.44290
Jan 6, 202529.8429.8429.8429.8429.841
Jan 3, 202530.7330.7930.7330.7930.7910
Jan 2, 202530.7030.7030.7030.7030.70-
Dec 30, 202430.1930.7530.1930.5830.5835
Dec 27, 202430.0830.0830.0830.0830.08-
Dec 23, 202430.5530.5530.0130.0530.05500
Dec 20, 202430.2130.3430.0830.3430.34250
Dec 19, 202429.9930.3829.9930.3430.3417
Dec 18, 202430.7530.7530.4530.7530.7550
Dec 17, 202431.5931.6130.6830.6830.68310
Dec 16, 202431.5931.6131.0731.0731.07310
Dec 13, 202430.7131.4130.7131.4131.4120
Dec 12, 202430.5531.2230.5530.8530.8576
Dec 11, 202429.5029.5229.5029.5229.52-
Dec 10, 202429.2529.6129.2529.5029.50-
Dec 9, 202429.6029.6029.1929.2329.23469
Dec 6, 202428.9529.7028.9529.0829.08255
Dec 5, 202428.9728.9728.4628.4628.46300
Dec 4, 202428.3228.3228.1828.3028.30605
Dec 3, 202428.6028.6928.3728.3728.37335
Dec 2, 202428.3428.9528.1728.9528.95358
Nov 29, 202428.2528.4528.2128.2128.21-
Nov 28, 202428.1528.4228.1528.4228.42-
Nov 27, 202428.3128.3127.9927.9927.99-
Nov 26, 202428.8828.8827.8028.2528.25215
Nov 25, 202429.2529.2528.7028.7028.70316
Nov 22, 202428.1728.7428.1728.7128.71100
Nov 21, 202428.3228.3328.1328.1328.13-
Nov 20, 202428.3128.4628.3028.4628.46-
Nov 19, 202428.2928.2928.0028.0928.091,794
Nov 18, 202428.4828.4828.0328.1428.14109
Nov 15, 202428.5628.5628.2228.2228.22-
Nov 14, 202428.1628.6528.1628.6528.6510
Nov 13, 202427.8228.1627.7328.1628.16150
Nov 12, 202428.1828.3428.1028.2128.21120
Nov 11, 202428.1528.5028.1528.4328.43112
Nov 8, 202428.3328.3327.9428.0128.01-
Nov 7, 202428.1428.3927.9728.3928.39126
Nov 6, 202428.5528.6727.6627.7727.77410
Nov 5, 202428.4728.5328.3428.3428.34-
Nov 4, 202429.0629.0628.7028.7628.7686
Nov 1, 202428.7728.8328.7028.8128.81-
Oct 31, 202429.4029.4228.5728.5828.58-
Oct 30, 202430.3330.3329.5929.5929.5933
Oct 29, 202430.9930.9930.7030.7230.7250
Oct 28, 202431.2531.2530.7830.8930.89641
Oct 25, 202431.3131.3130.9031.0031.0025
Oct 24, 202431.0631.3331.0631.3131.312,100
Oct 23, 202431.3831.5531.0031.0031.00-
Oct 22, 202432.2632.2631.4231.4231.42160
Oct 21, 202432.2632.2631.7531.7531.75165
Oct 18, 202431.7632.2931.7632.1632.16691
Oct 17, 202431.0332.1031.0232.1032.107
Oct 16, 202431.1531.1530.7330.8230.82142
Oct 15, 202431.1031.1930.9231.1931.19-
Oct 14, 202430.7630.8430.4730.8430.84-
Oct 11, 202430.5330.9330.5130.9330.93261
Oct 10, 202430.5630.5630.4330.4330.43350
Oct 9, 202430.5030.7430.5030.5030.50-
Oct 8, 202430.9930.9930.3630.5030.50420
Oct 7, 202431.5331.5330.9430.9430.94203
Oct 4, 202431.4331.5031.0331.5031.501,330
Oct 3, 202431.2031.3031.0631.0731.0736
Oct 2, 202431.1931.7231.1931.7231.72134
Oct 1, 202431.9331.9331.2231.5831.58395
Sep 30, 202431.9331.9331.2331.2331.23395
Sep 27, 202431.3131.8831.3131.8431.84130
Sep 26, 202430.3331.4330.3331.3331.3345
Sep 25, 202430.4430.4930.2830.2830.2822
Sep 24, 202430.5930.8330.5830.6330.63-
Sep 23, 202429.9230.1629.9030.1630.16140
Sep 20, 202430.3430.3429.8129.8429.8410
Sep 19, 202430.1130.7330.1030.5030.5042
Sep 18, 202429.8330.0529.8329.8529.8535
Sep 17, 202429.7030.1929.7030.0730.07-
Sep 16, 202429.4529.7429.3129.6429.64155
Sep 13, 202430.0130.1929.4229.4429.44192
Sep 12, 202429.2429.8529.2429.7429.74-
Sep 11, 202428.8629.1028.7328.7328.73-
Sep 10, 202429.0429.0829.0029.0029.00-
Sep 9, 202428.6928.9128.5928.9128.91-
Sep 6, 202428.9228.9228.7428.8228.82-
Sep 5, 202429.1329.1328.8628.8628.86319
Sep 4, 202428.8429.2028.8429.1529.15-
Sep 3, 202429.0929.5729.0129.1729.1710
Sep 2, 202429.5929.5929.2829.3029.309
Aug 30, 202429.4929.7529.4929.5929.59-
Aug 29, 2024 0.47 Dividend
Aug 29, 202429.1129.5529.1129.5529.55112
Aug 28, 202430.1730.1730.0130.0429.571,562
Aug 27, 202430.2530.5130.1530.3529.88550
Aug 26, 202429.9030.5629.9030.3629.88425
Aug 23, 202429.7229.9929.7229.9029.43130
Aug 22, 202429.3029.6929.3029.6829.21400
Aug 21, 202428.8429.3828.8329.3828.91-
Aug 20, 202429.2929.2928.7728.8228.3710
Aug 19, 202429.2629.2729.0129.2728.81390
Aug 16, 202429.7029.7029.1929.3428.882,195
Aug 15, 202428.9029.4728.9029.4729.01341
Aug 14, 202429.0729.0728.7928.7928.34-
Aug 13, 202428.6028.8028.6028.7928.3472
Aug 12, 202428.6128.6728.5528.6028.15230
Aug 9, 202428.2528.5028.2528.5028.055
Aug 8, 202427.7527.9227.7527.9227.499
Aug 7, 202427.9827.9827.5727.5727.13300
Aug 6, 202427.8027.8427.6527.6527.21203
Aug 5, 202427.0027.8327.0027.8327.4060
Aug 2, 202427.9828.2727.9828.2727.83-
Aug 1, 202428.9728.9728.5328.5628.11100
Jul 31, 202429.0129.6129.0129.1528.69444
Jul 30, 202430.4730.4727.7628.9228.461,050
Jul 29, 202430.4930.4930.3230.3229.84114
Jul 26, 202430.0930.4030.0930.4029.92150
Jul 25, 202429.3030.1029.3030.1029.63-
Jul 24, 202429.5329.8029.5129.8029.33200
Jul 23, 202429.9029.9029.6529.6729.20188
Jul 22, 202429.5330.1329.5330.0529.58100
Jul 19, 202430.1030.1029.4229.6129.1512
Jul 18, 202429.8230.1329.8230.0829.61187
Jul 17, 202429.6129.8329.6129.8329.36-
Jul 16, 202429.5729.6529.5129.6529.18201
Jul 15, 202429.9830.1129.5729.5729.1053
Jul 12, 202430.1030.2729.7130.2229.74540
Jul 11, 202429.7530.3129.7530.3129.83230
Jul 10, 202429.3029.5929.3029.5129.058
Jul 9, 202429.7729.7729.5129.5129.05-
Jul 8, 202429.7530.0329.7329.7329.26320
Jul 5, 202429.9830.0929.9229.9229.45246
Jul 4, 202429.8629.9729.8629.9729.49100
Jul 3, 202429.5829.9529.4529.9529.4845
Jul 2, 202429.3229.3229.0329.0828.63485
Jul 1, 202429.7629.7629.2529.2528.80138
Jun 28, 202429.8629.8829.5029.5129.05865
Jun 27, 202430.1830.1829.7029.7029.2383
Jun 26, 202430.5830.5830.1730.2729.79141
Jun 25, 202430.6830.6930.5530.6430.1525
Jun 24, 202430.8730.8730.4630.6330.14389
Jun 21, 202430.6730.7230.3430.7230.2350
Jun 20, 202430.7530.7530.2730.7030.2280
Jun 19, 202430.3730.4029.9830.4029.92200
Jun 18, 202431.0131.0130.4930.5230.05500
Jun 17, 202430.6530.6530.6530.6530.17-
Jun 14, 202430.6530.9230.6430.8330.35300
Jun 13, 202430.8030.8030.5330.5330.05-
Jun 12, 202431.0031.0930.8230.8930.4052
Jun 11, 202431.0531.0530.6930.6930.21120
Jun 10, 202431.3131.3131.0831.0830.59200
Jun 7, 202431.9331.9331.3731.4230.93-
Jun 6, 202431.2531.7931.2531.7931.2960
Jun 5, 202431.2531.2531.0831.1330.64325
Jun 4, 202431.1131.1131.1131.1130.63-
Jun 3, 202431.7031.7031.5731.5731.07260
May 31, 202431.1131.1130.5030.9930.50301
May 30, 202430.4530.8430.3130.8430.3694
May 29, 202431.1131.1130.8530.8530.365
May 28, 202431.8131.8131.4031.4030.9010
May 27, 202432.4932.4931.6632.3831.8830
May 24, 202431.8231.8231.7331.7531.2531
May 23, 202432.2132.2431.9431.9431.4460
May 22, 202432.2332.2332.0232.1131.61-
May 21, 202432.6232.6232.2432.3531.84362
May 20, 202433.1933.1932.6232.6232.10220
May 17, 202432.6232.7832.6232.7232.21100
May 16, 202432.9232.9232.6032.6032.082
May 15, 202433.4533.4732.7432.9032.38-
May 14, 202433.1333.2832.9833.2232.70-
May 13, 202433.3333.3332.9432.9432.42100
May 10, 202432.8833.1032.8833.0832.56-
May 9, 202432.6333.0632.6332.9732.4518
May 8, 202432.1232.7032.1232.6832.17100
May 7, 202431.8032.3131.8032.1431.63110
May 6, 202432.2532.4631.8031.9231.42357
May 3, 202432.3432.4032.1332.2031.69-
May 2, 202432.9132.9132.0232.0231.52-
Apr 30, 202432.8332.8332.5132.5632.04150
Apr 29, 202432.8132.8332.5832.6332.11178
Apr 26, 202432.6732.6732.2932.5031.99175
Apr 25, 202432.7932.7932.1232.1931.6891
Apr 24, 202432.9732.9832.8132.8132.30-
Apr 23, 202433.2733.2732.9932.9932.47-
Apr 22, 202433.1033.3933.1033.3932.8766
Apr 19, 202432.6733.0132.6732.7432.23173
Apr 18, 202433.0133.4232.9933.1932.67300
Apr 17, 202431.9732.7531.9732.7532.2415
Apr 16, 202432.4832.5431.9031.9031.39100
Apr 15, 202432.8132.8332.2032.2031.691,415
Apr 12, 202433.1733.1732.8532.8532.3373
Apr 11, 202432.8933.2132.8933.0432.5340
Apr 10, 202433.0333.3532.9133.0632.55-
Apr 9, 202433.0133.2032.8733.0932.57-
Apr 8, 202433.4933.4933.0133.0332.5240
Apr 5, 202433.5133.7133.5133.7133.18400
Apr 4, 202433.7933.9933.7933.9933.4510
Apr 3, 202434.4034.4034.2534.2533.7122
Apr 2, 202433.9034.4833.9034.4833.94229
Mar 28, 202434.2234.5034.1834.1833.6429
Mar 27, 202434.0834.2233.9634.2233.6820
Mar 26, 202433.7033.9233.6033.7833.25140
Mar 25, 202433.9434.0033.8433.9033.3722
Mar 22, 202433.6834.0633.6834.0433.50-
Mar 21, 202433.5833.7033.4833.6833.15-
Mar 20, 202433.0233.5233.0233.2632.74150
Mar 19, 202433.6233.6233.2433.3032.78-
Mar 18, 202433.9033.9633.6433.6433.11-
Mar 15, 202434.2834.3233.8434.0833.541,156
Mar 14, 202434.2834.9234.2834.3233.785
Mar 13, 202434.4234.4234.1834.2633.7250
Mar 12, 202434.5234.5634.3634.3633.82138
Mar 11, 202433.7634.5433.7234.5434.00149
Mar 8, 202433.7033.9633.7033.9633.4350
Mar 7, 202433.8633.8633.4433.7033.1710
Mar 6, 202434.3434.3433.9033.9633.4380
Mar 5, 202434.3634.6434.3234.5434.00-
Mar 4, 202434.6834.6834.3434.5233.9885
Mar 1, 202434.8634.9434.6034.7234.17-
Feb 29, 2024 0.32 Dividend
Feb 29, 202435.0035.0034.5234.9634.41282
Feb 28, 202435.7635.7635.2635.2634.3935
Feb 27, 202434.8235.4434.8235.4034.53-
Feb 26, 202434.6635.1634.6635.1234.25-
Feb 23, 202434.8235.0634.8035.0634.2020
Feb 22, 202435.0635.0634.6834.9834.12108
Feb 21, 202434.9235.0234.7634.7833.92-
Feb 20, 202434.2234.5234.2234.4633.61-
Feb 19, 202434.1834.3234.0234.3233.47-
Feb 16, 202433.9634.4433.9634.4033.55192
Feb 15, 202433.3834.0233.3833.8433.01303
Feb 14, 202433.6433.6433.4033.5632.73-
Feb 13, 202433.6233.9233.6233.8232.99-
Feb 12, 202433.7633.8633.7233.8032.97111
Feb 9, 202433.8834.1633.8833.9633.12-
Feb 8, 202434.4434.7234.4034.4033.552
Feb 7, 202434.5435.0834.5434.7033.84-
Feb 6, 202434.8834.8834.4634.6833.82250
Feb 5, 202434.4634.7634.4634.7633.90-
Feb 2, 202433.6635.2433.6634.4633.611,559
Feb 1, 202433.4033.8833.3833.6832.85310
Jan 31, 202433.0633.5033.0633.5032.6710

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%