Advertisement
U.S. Markets close in 6 hrs 26 mins

Diageo PLC (GUI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
31.55+0.12 (+0.40%)
As of 12:31PM CEST. Market open.
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202431.3831.5531.3431.5531.55-
Oct 22, 2024------
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 09, 202430.5030.7430.5030.5030.50-
Oct 08, 202430.9930.9930.3630.5030.50420
Oct 07, 202431.5331.5330.9430.9430.94203
Oct 04, 202431.4331.5031.0331.5031.501,330
Oct 03, 202431.2031.3031.0631.0731.0736
Oct 02, 202431.1931.7231.1931.7231.72134
Oct 01, 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 09, 202428.6928.9128.5928.9128.91-
Sep 06, 202428.9228.9228.7428.8228.82-
Sep 05, 202429.1329.1328.8628.8628.86319
Sep 04, 202428.8429.2028.8429.1529.15-
Sep 03, 202429.0929.5729.0129.1729.1710
Sep 02, 202429.5929.5929.2829.3029.309
Aug 30, 202429.4929.7529.4929.5929.59-
Aug 29, 202429.1129.5529.1129.5529.55112
Aug 28, 202430.1730.1730.0130.0430.041,562
Aug 27, 202430.2530.5130.1530.3530.35550
Aug 26, 202429.9030.5629.9030.3630.36425
Aug 23, 202429.7229.9929.7229.9029.90130
Aug 22, 202429.3029.6929.3029.6829.68400
Aug 21, 202428.8429.3828.8329.3829.38-
Aug 20, 202429.2929.2928.7728.8228.8210
Aug 19, 202429.2629.2729.0129.2729.27390
Aug 16, 202429.7029.7029.1929.3429.342,195
Aug 15, 202428.9029.4728.9029.4729.47341
Aug 14, 202429.0729.0728.7928.7928.79-
Aug 13, 202428.6028.8028.6028.7928.7972
Aug 12, 202428.6128.6728.5528.6028.60230
Aug 09, 202428.2528.5028.2528.5028.505
Aug 08, 202427.7527.9227.7527.9227.929
Aug 07, 202427.9827.9827.5727.5727.57300
Aug 06, 202427.8027.8427.6527.6527.65203
Aug 05, 202427.0027.8327.0027.8327.8360
Aug 02, 202427.9828.2727.9828.2728.27-
Aug 01, 202428.9728.9728.5328.5628.56100
Jul 31, 202429.0129.6129.0129.1529.15444
Jul 30, 202430.4730.4727.7628.9228.921,050
Jul 29, 202430.4930.4930.3230.3230.32114
Jul 26, 202430.0930.4030.0930.4030.40150
Jul 25, 202429.3030.1029.3030.1030.10-
Jul 24, 202429.5329.8029.5129.8029.80200
Jul 23, 202429.9029.9029.6529.6729.67188
Jul 22, 202429.5330.1329.5330.0530.05100
Jul 19, 202430.1030.1029.4229.6129.6112
Jul 18, 202429.8230.1329.8230.0830.08187
Jul 17, 202429.6129.8329.6129.8329.83-
Jul 16, 202429.5729.6529.5129.6529.65201
Jul 15, 202429.9830.1129.5729.5729.5753
Jul 12, 202430.1030.2729.7130.2230.22540
Jul 11, 202429.7530.3129.7530.3130.31230
Jul 10, 202429.3029.5929.3029.5129.518
Jul 09, 202429.7729.7729.5129.5129.51-
Jul 08, 202429.7530.0329.7329.7329.73320
Jul 05, 202429.9830.0929.9229.9229.92246
Jul 04, 202429.8629.9729.8629.9729.97100
Jul 03, 202429.5829.9529.4529.9529.9545
Jul 02, 202429.3229.3229.0329.0829.08485
Jul 01, 202429.7629.7629.2529.2529.25138
Jun 28, 202429.8629.8829.5029.5129.51865
Jun 27, 202430.1830.1829.7029.7029.7083
Jun 26, 202430.5830.5830.1730.2730.27141
Jun 25, 202430.6830.6930.5530.6430.6425
Jun 24, 202430.8730.8730.4630.6330.63389
Jun 21, 202430.6730.7230.3430.7230.7250
Jun 20, 202430.7530.7530.2730.7030.7080
Jun 19, 202430.3730.4029.9830.4030.40200
Jun 18, 202431.0131.0130.4930.5230.52500
Jun 17, 202430.6530.6530.6530.6530.65-
Jun 14, 202430.6530.9230.6430.8330.83300
Jun 13, 202430.8030.8030.5330.5330.53-
Jun 12, 202431.0031.0930.8230.8930.8952
Jun 11, 202431.0531.0530.6930.6930.69120
Jun 10, 202431.3131.3131.0831.0831.08200
Jun 07, 202431.9331.9331.3731.4231.42-
Jun 06, 202431.2531.7931.2531.7931.7960
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...