Advertisement
U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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 08, 202428.3328.3327.9428.0128.01-
Nov 07, 202428.1428.3927.9728.3928.39126
Nov 06, 202428.5528.6727.6627.7727.77410
Nov 05, 202428.4728.5328.3428.3428.34-
Nov 04, 202429.0629.0628.7028.7628.7686
Nov 01, 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 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 29, 20240.4723 Dividend
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 09, 202428.2528.5028.2528.5028.055
Aug 08, 202427.7527.9227.7527.9227.499
Aug 07, 202427.9827.9827.5727.5727.13300
Aug 06, 202427.8027.8427.6527.6527.21203
Aug 05, 202427.0027.8327.0027.8327.4060
Aug 02, 202427.9828.2727.9828.2727.83-
Aug 01, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...