Advertisement

U.S. markets closed

S&P Futures
6,041.00
+2.75(+0.05%)
Dow Futures
44,992.00
+41.00(+0.09%)
Nasdaq Futures
20,991.50
-2.00(-0.01%)
Russell 2000 Futures
2,437.80
+5.40(+0.22%)
Crude Oil
68.73
-0.04(-0.06%)
Gold
2,632.60
+11.30(+0.43%)

Diageo PLC (GUI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

28.25

-0.45

(-1.55%)

At close: 04:16PM CET

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	28.88	28.88	27.80	28.25	28.25	215
Nov 25, 2024	29.25	29.25	28.70	28.70	28.70	316
Nov 22, 2024	28.17	28.74	28.17	28.71	28.71	100
Nov 21, 2024	28.32	28.33	28.13	28.13	28.13	-
Nov 20, 2024	28.31	28.46	28.30	28.46	28.46	-
Nov 19, 2024	28.29	28.29	28.00	28.09	28.09	1,794
Nov 18, 2024	28.48	28.48	28.03	28.14	28.14	109
Nov 15, 2024	28.56	28.56	28.22	28.22	28.22	-
Nov 14, 2024	28.16	28.65	28.16	28.65	28.65	10
Nov 13, 2024	27.82	28.16	27.73	28.16	28.16	150
Nov 12, 2024	28.18	28.34	28.10	28.21	28.21	120
Nov 11, 2024	28.15	28.50	28.15	28.43	28.43	112
Nov 08, 2024	28.33	28.33	27.94	28.01	28.01	-
Nov 07, 2024	28.14	28.39	27.97	28.39	28.39	126
Nov 06, 2024	28.55	28.67	27.66	27.77	27.77	410
Nov 05, 2024	28.47	28.53	28.34	28.34	28.34	-
Nov 04, 2024	29.06	29.06	28.70	28.76	28.76	86
Nov 01, 2024	28.77	28.83	28.70	28.81	28.81	-
Oct 31, 2024	29.40	29.42	28.57	28.58	28.58	-
Oct 30, 2024	30.33	30.33	29.59	29.59	29.59	33
Oct 29, 2024	30.99	30.99	30.70	30.72	30.72	50
Oct 28, 2024	31.25	31.25	30.78	30.89	30.89	641
Oct 25, 2024	31.31	31.31	30.90	31.00	31.00	25
Oct 24, 2024	31.06	31.33	31.06	31.31	31.31	2,100
Oct 23, 2024	31.38	31.55	31.00	31.00	31.00	-
Oct 22, 2024	32.26	32.26	31.42	31.42	31.42	160
Oct 21, 2024	32.26	32.26	31.75	31.75	31.75	165
Oct 18, 2024	31.76	32.29	31.76	32.16	32.16	691
Oct 17, 2024	31.03	32.10	31.02	32.10	32.10	7
Oct 16, 2024	31.15	31.15	30.73	30.82	30.82	142
Oct 15, 2024	31.10	31.19	30.92	31.19	31.19	-
Oct 14, 2024	30.76	30.84	30.47	30.84	30.84	-
Oct 11, 2024	30.53	30.93	30.51	30.93	30.93	261
Oct 10, 2024	30.56	30.56	30.43	30.43	30.43	350
Oct 09, 2024	30.50	30.74	30.50	30.50	30.50	-
Oct 08, 2024	30.99	30.99	30.36	30.50	30.50	420
Oct 07, 2024	31.53	31.53	30.94	30.94	30.94	203
Oct 04, 2024	31.43	31.50	31.03	31.50	31.50	1,330
Oct 03, 2024	31.20	31.30	31.06	31.07	31.07	36
Oct 02, 2024	31.19	31.72	31.19	31.72	31.72	134
Oct 01, 2024	31.93	31.93	31.22	31.58	31.58	395
Sep 30, 2024	31.93	31.93	31.23	31.23	31.23	395
Sep 27, 2024	31.31	31.88	31.31	31.84	31.84	130
Sep 26, 2024	30.33	31.43	30.33	31.33	31.33	45
Sep 25, 2024	30.44	30.49	30.28	30.28	30.28	22
Sep 24, 2024	30.59	30.83	30.58	30.63	30.63	-
Sep 23, 2024	29.92	30.16	29.90	30.16	30.16	140
Sep 20, 2024	30.34	30.34	29.81	29.84	29.84	10
Sep 19, 2024	30.11	30.73	30.10	30.50	30.50	42
Sep 18, 2024	29.83	30.05	29.83	29.85	29.85	35
Sep 17, 2024	29.70	30.19	29.70	30.07	30.07	-
Sep 16, 2024	29.45	29.74	29.31	29.64	29.64	155
Sep 13, 2024	30.01	30.19	29.42	29.44	29.44	192
Sep 12, 2024	29.24	29.85	29.24	29.74	29.74	-
Sep 11, 2024	28.86	29.10	28.73	28.73	28.73	-
Sep 10, 2024	29.04	29.08	29.00	29.00	29.00	-
Sep 09, 2024	28.69	28.91	28.59	28.91	28.91	-
Sep 06, 2024	28.92	28.92	28.74	28.82	28.82	-
Sep 05, 2024	29.13	29.13	28.86	28.86	28.86	319
Sep 04, 2024	28.84	29.20	28.84	29.15	29.15	-
Sep 03, 2024	29.09	29.57	29.01	29.17	29.17	10
Sep 02, 2024	29.59	29.59	29.28	29.30	29.30	9
Aug 30, 2024	29.49	29.75	29.49	29.59	29.59	-
Aug 29, 2024	29.11	29.55	29.11	29.55	29.55	112
Aug 29, 2024	0.4723 Dividend
Aug 28, 2024	30.17	30.17	30.01	30.04	29.57	1,562
Aug 27, 2024	30.25	30.51	30.15	30.35	29.88	550
Aug 26, 2024	29.90	30.56	29.90	30.36	29.88	425
Aug 23, 2024	29.72	29.99	29.72	29.90	29.43	130
Aug 22, 2024	29.30	29.69	29.30	29.68	29.21	400
Aug 21, 2024	28.84	29.38	28.83	29.38	28.91	-
Aug 20, 2024	29.29	29.29	28.77	28.82	28.37	10
Aug 19, 2024	29.26	29.27	29.01	29.27	28.81	390
Aug 16, 2024	29.70	29.70	29.19	29.34	28.88	2,195
Aug 15, 2024	28.90	29.47	28.90	29.47	29.01	341
Aug 14, 2024	29.07	29.07	28.79	28.79	28.34	-
Aug 13, 2024	28.60	28.80	28.60	28.79	28.34	72
Aug 12, 2024	28.61	28.67	28.55	28.60	28.15	230
Aug 09, 2024	28.25	28.50	28.25	28.50	28.05	5
Aug 08, 2024	27.75	27.92	27.75	27.92	27.49	9
Aug 07, 2024	27.98	27.98	27.57	27.57	27.13	300
Aug 06, 2024	27.80	27.84	27.65	27.65	27.21	203
Aug 05, 2024	27.00	27.83	27.00	27.83	27.40	60
Aug 02, 2024	27.98	28.27	27.98	28.27	27.83	-
Aug 01, 2024	28.97	28.97	28.53	28.56	28.11	100
Jul 31, 2024	29.01	29.61	29.01	29.15	28.69	444
Jul 30, 2024	30.47	30.47	27.76	28.92	28.46	1,050
Jul 29, 2024	30.49	30.49	30.32	30.32	29.84	114
Jul 26, 2024	30.09	30.40	30.09	30.40	29.92	150
Jul 25, 2024	29.30	30.10	29.30	30.10	29.63	-
Jul 24, 2024	29.53	29.80	29.51	29.80	29.33	200
Jul 23, 2024	29.90	29.90	29.65	29.67	29.20	188
Jul 22, 2024	29.53	30.13	29.53	30.05	29.58	100
Jul 19, 2024	30.10	30.10	29.42	29.61	29.15	12
Jul 18, 2024	29.82	30.13	29.82	30.08	29.61	187
Jul 17, 2024	29.61	29.83	29.61	29.83	29.36	-
Jul 16, 2024	29.57	29.65	29.51	29.65	29.18	201
Jul 15, 2024	29.98	30.11	29.57	29.57	29.10	53
Jul 12, 2024	30.10	30.27	29.71	30.22	29.74	540
Jul 11, 2024	29.75	30.31	29.75	30.31	29.83	230
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures6,041.00+2.75(+0.05%)

Dow Futures44,992.00+41.00(+0.09%)

Nasdaq Futures20,991.50-2.00(-0.01%)

Russell 2000 Futures2,437.80+5.40(+0.22%)

Crude Oil68.73-0.04(-0.06%)

Gold2,632.60+11.30(+0.43%)

Diageo PLC (GUI.SG)

S&P Futures
6,041.00
+2.75(+0.05%)

Dow Futures
44,992.00
+41.00(+0.09%)

Nasdaq Futures
20,991.50
-2.00(-0.01%)

Russell 2000 Futures
2,437.80
+5.40(+0.22%)

Crude Oil
68.73
-0.04(-0.06%)

Gold
2,632.60
+11.30(+0.43%)