Singapore markets open in 7 hours 14 minutes

Diageo PLC (GUI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
29.31-0.44 (-1.50%)
As of 08:08AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202429.3129.3129.3129.3129.31160
01 Jul 202429.7529.7529.7529.7529.75160
28 Jun 202429.8929.8929.8929.8929.89-
27 Jun 202430.1730.1730.1730.1730.17-
26 Jun 202430.5830.5830.5830.5830.58-
25 Jun 202430.6630.6630.6630.6630.66-
24 Jun 202430.7830.7830.7830.7830.78-
21 Jun 202430.6530.6530.6530.6530.65-
20 Jun 202430.6030.6030.6030.6030.60-
19 Jun 202430.3630.3630.3630.3630.36-
18 Jun 202431.0031.0031.0031.0031.00-
17 Jun 202430.6130.6130.6130.6130.61-
14 Jun 202430.6530.6530.6530.6530.65-
13 Jun 202430.7830.7830.7830.7830.78-
12 Jun 202431.0131.0131.0131.0131.01-
11 Jun 202431.0031.0031.0031.0031.00-
10 Jun 202431.2631.2631.2631.2631.26-
07 Jun 202431.9131.9131.9131.9131.91-
06 Jun 202431.1431.1431.1431.1431.14-
05 Jun 202431.2431.2431.2431.2431.24-
04 Jun 202431.0231.0231.0231.0231.02-
03 Jun 202431.4231.4231.4231.4231.42-
31 May 202431.0531.0531.0531.0531.05-
30 May 202430.4530.4530.4530.4530.45-
29 May 202430.9830.9830.9830.9830.98-
28 May 202432.0832.0832.0832.0832.08-
27 May 202432.2832.2832.2832.2832.28-
24 May 202431.7431.7431.7431.7431.74-
23 May 202432.2232.2232.2232.2232.22-
22 May 202432.2132.2132.2132.2132.21-
21 May 202432.5732.5732.5732.5732.57-
20 May 202432.9632.9632.9632.9632.96-
17 May 202432.5832.5832.5832.5832.58-
16 May 202432.6932.6932.6932.6932.69-
15 May 202433.4433.4433.4433.4433.44-
14 May 202433.0333.0333.0333.0333.03-
13 May 202433.0833.0833.0833.0833.08-
10 May 202432.8632.8632.8632.8632.86-
09 May 202432.6432.6432.6432.6432.64-
08 May 202432.1332.1332.1332.1332.13-
07 May 202431.7531.7531.7531.7531.75-
06 May 202432.2432.2432.2432.2432.24-
03 May 202432.3132.3132.3132.3132.31-
02 May 202432.8032.8032.8032.8032.80-
30 Apr 202432.8132.8132.8132.8132.81-
29 Apr 202432.7732.7732.7732.7732.77-
26 Apr 202432.4932.4932.4932.4932.49-
25 Apr 202432.7932.7932.7932.7932.79-
24 Apr 202432.9732.9732.9732.9732.97-
23 Apr 202433.2633.2633.2633.2633.26-
22 Apr 202433.1033.1033.1033.1033.10-
19 Apr 202432.6532.6532.6532.6532.65-
18 Apr 202432.9832.9832.9832.9832.98-
17 Apr 202431.7931.7931.7931.7931.79-
16 Apr 202432.0632.0632.0632.0632.06-
15 Apr 202432.7832.7832.7832.7832.78-
12 Apr 202433.1733.1733.1733.1733.17-
11 Apr 202432.8732.8732.8732.8732.87-
10 Apr 202433.0333.0333.0333.0333.03-
09 Apr 202432.9232.9232.9232.9232.92-
08 Apr 202433.4733.4733.4733.4733.47-
05 Apr 202433.4233.7033.4233.7033.70350
04 Apr 202433.7833.7833.7833.7833.78-
03 Apr 202434.3534.3534.3534.3534.35-
02 Apr 202433.8833.8833.8833.8833.88-
28 Mar 202434.2034.2034.2034.2034.20-
27 Mar 202434.0834.0834.0834.0834.08-
26 Mar 202433.6833.6833.6833.6833.68-
25 Mar 202433.6633.6633.6633.6633.66-
22 Mar 202433.6633.6633.6633.6633.66-
21 Mar 202433.5633.5633.5633.5633.56-
20 Mar 202433.0033.0033.0033.0033.00-
19 Mar 202433.6033.6033.6033.6033.60-
18 Mar 202433.9033.9033.9033.9033.90-
15 Mar 202434.3234.3234.3234.3234.32-
14 Mar 202434.3634.3634.3634.3634.36-
13 Mar 202434.4434.4434.4434.4434.44-
12 Mar 202434.3834.3834.3834.3834.38-
11 Mar 202433.7633.7633.7633.7633.76-
08 Mar 202433.6833.6833.6833.6833.68-
07 Mar 202433.7033.7033.7033.7033.70-
06 Mar 202434.3434.3434.3434.3434.34-
05 Mar 202434.3434.3834.3434.3834.3833
04 Mar 202434.7234.7234.7234.7234.72-
01 Mar 202434.8634.8634.8634.8634.86-
29 Feb 202435.0435.0435.0435.0435.04-
29 Feb 20240.3205 Dividend
28 Feb 202435.7835.7835.7835.7835.46-
27 Feb 202434.8234.8234.8234.8234.51-
26 Feb 202434.6834.6834.6834.6834.37-
23 Feb 202434.8034.8034.8034.8034.49-
22 Feb 202435.0635.0635.0635.0634.75-
21 Feb 202434.9434.9434.9434.9434.63-
20 Feb 202434.2234.2234.2234.2233.91-
19 Feb 202434.1834.1834.1834.1833.87-
16 Feb 202433.9834.3833.9834.3834.0714
15 Feb 202433.3833.3833.3833.3833.08-
14 Feb 202433.6633.6633.6633.6633.36-
13 Feb 202433.6233.6233.6233.6233.32-
12 Feb 202433.7633.7633.7433.7433.4450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...