Stuttgart - Delayed Quote EUR

Diageo PLC (GUI.SG)

Compare
31.55 +0.12 (+0.40%)
As of 12:31 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 31.38 31.55 31.34 31.55 31.55 -
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 9, 2024 30.50 30.74 30.50 30.50 30.50 -
Oct 8, 2024 30.99 30.99 30.36 30.50 30.50 420
Oct 7, 2024 31.53 31.53 30.94 30.94 30.94 203
Oct 4, 2024 31.43 31.50 31.03 31.50 31.50 1,330
Oct 3, 2024 31.20 31.30 31.06 31.07 31.07 36
Oct 2, 2024 31.19 31.72 31.19 31.72 31.72 134
Oct 1, 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 9, 2024 28.69 28.91 28.59 28.91 28.91 -
Sep 6, 2024 28.92 28.92 28.74 28.82 28.82 -
Sep 5, 2024 29.13 29.13 28.86 28.86 28.86 319
Sep 4, 2024 28.84 29.20 28.84 29.15 29.15 -
Sep 3, 2024 29.09 29.57 29.01 29.17 29.17 10
Sep 2, 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 0.63 Dividend
Aug 29, 2024 29.11 29.55 29.11 29.55 29.55 112
Aug 28, 2024 30.17 30.17 30.01 30.04 29.41 1,562
Aug 27, 2024 30.25 30.51 30.15 30.35 29.72 550
Aug 26, 2024 29.90 30.56 29.90 30.36 29.72 425
Aug 23, 2024 29.72 29.99 29.72 29.90 29.27 130
Aug 22, 2024 29.30 29.69 29.30 29.68 29.06 400
Aug 21, 2024 28.84 29.38 28.83 29.38 28.76 -
Aug 20, 2024 29.29 29.29 28.77 28.82 28.22 10
Aug 19, 2024 29.26 29.27 29.01 29.27 28.66 390
Aug 16, 2024 29.70 29.70 29.19 29.34 28.72 2,195
Aug 15, 2024 28.90 29.47 28.90 29.47 28.85 341
Aug 14, 2024 29.07 29.07 28.79 28.79 28.19 -
Aug 13, 2024 28.60 28.80 28.60 28.79 28.19 72
Aug 12, 2024 28.61 28.67 28.55 28.60 28.00 230
Aug 9, 2024 28.25 28.50 28.25 28.50 27.90 5
Aug 8, 2024 27.75 27.92 27.75 27.92 27.34 9
Aug 7, 2024 27.98 27.98 27.57 27.57 26.99 300
Aug 6, 2024 27.80 27.84 27.65 27.65 27.07 203
Aug 5, 2024 27.00 27.83 27.00 27.83 27.25 60
Aug 2, 2024 27.98 28.27 27.98 28.27 27.68 -
Aug 1, 2024 28.97 28.97 28.53 28.56 27.96 100
Jul 31, 2024 29.01 29.61 29.01 29.15 28.54 444
Jul 30, 2024 30.47 30.47 27.76 28.92 28.31 1,050
Jul 29, 2024 30.49 30.49 30.32 30.32 29.68 114
Jul 26, 2024 30.09 30.40 30.09 30.40 29.76 150
Jul 25, 2024 29.30 30.10 29.30 30.10 29.47 -
Jul 24, 2024 29.53 29.80 29.51 29.80 29.18 200
Jul 23, 2024 29.90 29.90 29.65 29.67 29.05 188
Jul 22, 2024 29.53 30.13 29.53 30.05 29.42 100
Jul 19, 2024 30.10 30.10 29.42 29.61 28.99 12
Jul 18, 2024 29.82 30.13 29.82 30.08 29.45 187
Jul 17, 2024 29.61 29.83 29.61 29.83 29.20 -
Jul 16, 2024 29.57 29.65 29.51 29.65 29.02 201
Jul 15, 2024 29.98 30.11 29.57 29.57 28.95 53
Jul 12, 2024 30.10 30.27 29.71 30.22 29.58 540
Jul 11, 2024 29.75 30.31 29.75 30.31 29.67 230
Jul 10, 2024 29.30 29.59 29.30 29.51 28.89 8
Jul 9, 2024 29.77 29.77 29.51 29.51 28.90 -
Jul 8, 2024 29.75 30.03 29.73 29.73 29.10 320
Jul 5, 2024 29.98 30.09 29.92 29.92 29.30 246
Jul 4, 2024 29.86 29.97 29.86 29.97 29.34 100
Jul 3, 2024 29.58 29.95 29.45 29.95 29.32 45
Jul 2, 2024 29.32 29.32 29.03 29.08 28.48 485
Jul 1, 2024 29.76 29.76 29.25 29.25 28.64 138
Jun 28, 2024 29.86 29.88 29.50 29.51 28.89 865
Jun 27, 2024 30.18 30.18 29.70 29.70 29.08 83
Jun 26, 2024 30.58 30.58 30.17 30.27 29.64 141
Jun 25, 2024 30.68 30.69 30.55 30.64 29.99 25
Jun 24, 2024 30.87 30.87 30.46 30.63 29.98 389
Jun 21, 2024 30.67 30.72 30.34 30.72 30.07 50
Jun 20, 2024 30.75 30.75 30.27 30.70 30.06 80
Jun 19, 2024 30.37 30.40 29.98 30.40 29.76 200
Jun 18, 2024 31.01 31.01 30.49 30.52 29.89 500
Jun 17, 2024 30.65 30.65 30.65 30.65 30.01 -
Jun 14, 2024 30.65 30.92 30.64 30.83 30.19 300
Jun 13, 2024 30.80 30.80 30.53 30.53 29.89 -
Jun 12, 2024 31.00 31.09 30.82 30.89 30.24 52
Jun 11, 2024 31.05 31.05 30.69 30.69 30.05 120
Jun 10, 2024 31.31 31.31 31.08 31.08 30.43 200
Jun 7, 2024 31.93 31.93 31.37 31.42 30.76 -
Jun 6, 2024 31.25 31.79 31.25 31.79 31.12 60
Jun 5, 2024 31.25 31.25 31.08 31.13 30.48 325
Jun 4, 2024 31.11 31.11 31.11 31.11 30.46 -
Jun 3, 2024 31.70 31.70 31.57 31.57 30.91 260
May 31, 2024 31.11 31.11 30.50 30.99 30.34 301
May 30, 2024 30.45 30.84 30.31 30.84 30.19 94
May 29, 2024 31.11 31.11 30.85 30.85 30.20 5
May 28, 2024 31.81 31.81 31.40 31.40 30.74 10
May 27, 2024 32.49 32.49 31.66 32.38 31.71 30
May 24, 2024 31.82 31.82 31.73 31.75 31.08 31
May 23, 2024 32.21 32.24 31.94 31.94 31.27 60
May 22, 2024 32.23 32.23 32.02 32.11 31.44 -
May 21, 2024 32.62 32.62 32.24 32.35 31.67 362
May 20, 2024 33.19 33.19 32.62 32.62 31.93 220
May 17, 2024 32.62 32.78 32.62 32.72 32.03 100
May 16, 2024 32.92 32.92 32.60 32.60 31.91 2
May 15, 2024 33.45 33.47 32.74 32.90 32.21 -
May 14, 2024 33.13 33.28 32.98 33.22 32.53 -
May 13, 2024 33.33 33.33 32.94 32.94 32.25 100
May 10, 2024 32.88 33.10 32.88 33.08 32.39 -
May 9, 2024 32.63 33.06 32.63 32.97 32.28 18
May 8, 2024 32.12 32.70 32.12 32.68 31.99 100
May 7, 2024 31.80 32.31 31.80 32.14 31.47 110
May 6, 2024 32.25 32.46 31.80 31.92 31.25 357
May 3, 2024 32.34 32.40 32.13 32.20 31.52 -
May 2, 2024 32.91 32.91 32.02 32.02 31.35 -
Apr 30, 2024 32.83 32.83 32.51 32.56 31.87 150
Apr 29, 2024 32.81 32.83 32.58 32.63 31.94 178
Apr 26, 2024 32.67 32.67 32.29 32.50 31.82 175
Apr 25, 2024 32.79 32.79 32.12 32.19 31.51 91
Apr 24, 2024 32.97 32.98 32.81 32.81 32.13 -
Apr 23, 2024 33.27 33.27 32.99 32.99 32.29 -
Apr 22, 2024 33.10 33.39 33.10 33.39 32.69 66
Apr 19, 2024 32.67 33.01 32.67 32.74 32.06 173
Apr 18, 2024 33.01 33.42 32.99 33.19 32.50 300
Apr 17, 2024 31.97 32.75 31.97 32.75 32.06 15
Apr 16, 2024 32.48 32.54 31.90 31.90 31.23 100
Apr 15, 2024 32.81 32.83 32.20 32.20 31.52 1,415
Apr 12, 2024 33.17 33.17 32.85 32.85 32.16 73
Apr 11, 2024 32.89 33.21 32.89 33.04 32.35 40
Apr 10, 2024 33.03 33.35 32.91 33.06 32.37 -
Apr 9, 2024 33.01 33.20 32.87 33.09 32.40 -
Apr 8, 2024 33.49 33.49 33.01 33.03 32.34 40
Apr 5, 2024 33.51 33.71 33.51 33.71 33.00 400
Apr 4, 2024 33.79 33.99 33.79 33.99 33.27 10
Apr 3, 2024 34.40 34.40 34.25 34.25 33.53 22
Apr 2, 2024 33.90 34.48 33.90 34.48 33.76 229
Mar 28, 2024 34.22 34.50 34.18 34.18 33.46 29
Mar 27, 2024 34.08 34.22 33.96 34.22 33.50 20
Mar 26, 2024 33.70 33.92 33.60 33.78 33.07 140
Mar 25, 2024 33.94 34.00 33.84 33.90 33.19 22
Mar 22, 2024 33.68 34.06 33.68 34.04 33.33 -
Mar 21, 2024 33.58 33.70 33.48 33.68 32.97 -
Mar 20, 2024 33.02 33.52 33.02 33.26 32.56 150
Mar 19, 2024 33.62 33.62 33.24 33.30 32.60 -
Mar 18, 2024 33.90 33.96 33.64 33.64 32.93 -
Mar 15, 2024 34.28 34.32 33.84 34.08 33.37 1,156
Mar 14, 2024 34.28 34.92 34.28 34.32 33.60 5
Mar 13, 2024 34.42 34.42 34.18 34.26 33.54 50
Mar 12, 2024 34.52 34.56 34.36 34.36 33.64 138
Mar 11, 2024 33.76 34.54 33.72 34.54 33.82 149
Mar 8, 2024 33.70 33.96 33.70 33.96 33.25 50
Mar 7, 2024 33.86 33.86 33.44 33.70 32.99 10
Mar 6, 2024 34.34 34.34 33.90 33.96 33.25 80
Mar 5, 2024 34.36 34.64 34.32 34.54 33.82 -
Mar 4, 2024 34.68 34.68 34.34 34.52 33.80 85
Mar 1, 2024 34.86 34.94 34.60 34.72 33.99 -
Feb 29, 2024 0.32 Dividend
Feb 29, 2024 35.00 35.00 34.52 34.96 34.23 282
Feb 28, 2024 35.76 35.76 35.26 35.26 34.21 35
Feb 27, 2024 34.82 35.44 34.82 35.40 34.34 -
Feb 26, 2024 34.66 35.16 34.66 35.12 34.07 -
Feb 23, 2024 34.82 35.06 34.80 35.06 34.01 20
Feb 22, 2024 35.06 35.06 34.68 34.98 33.94 108
Feb 21, 2024 34.92 35.02 34.76 34.78 33.74 -
Feb 20, 2024 34.22 34.52 34.22 34.46 33.43 -
Feb 19, 2024 34.18 34.32 34.02 34.32 33.30 -
Feb 16, 2024 33.96 34.44 33.96 34.40 33.37 192
Feb 15, 2024 33.38 34.02 33.38 33.84 32.83 303
Feb 14, 2024 33.64 33.64 33.40 33.56 32.56 -
Feb 13, 2024 33.62 33.92 33.62 33.82 32.81 -
Feb 12, 2024 33.76 33.86 33.72 33.80 32.79 111
Feb 9, 2024 33.88 34.16 33.88 33.96 32.95 -
Feb 8, 2024 34.44 34.72 34.40 34.40 33.37 2
Feb 7, 2024 34.54 35.08 34.54 34.70 33.66 -
Feb 6, 2024 34.88 34.88 34.46 34.68 33.64 250
Feb 5, 2024 34.46 34.76 34.46 34.76 33.72 -
Feb 2, 2024 33.66 35.24 33.66 34.46 33.43 1,559
Feb 1, 2024 33.40 33.88 33.38 33.68 32.67 310
Jan 31, 2024 33.06 33.50 33.06 33.50 32.50 10
Jan 30, 2024 33.22 33.64 32.08 33.22 32.23 262
Jan 29, 2024 33.40 33.54 33.22 33.22 32.23 5
Jan 26, 2024 31.90 33.42 31.90 33.42 32.42 81
Jan 25, 2024 31.50 31.88 31.50 31.88 30.93 190
Jan 24, 2024 31.70 31.92 31.56 31.70 30.75 30
Jan 23, 2024 31.68 31.74 31.50 31.74 30.79 8
Jan 22, 2024 31.94 31.94 31.78 31.80 30.85 700
Jan 19, 2024 32.00 32.08 31.56 32.00 31.04 113
Jan 18, 2024 32.20 32.22 31.80 32.00 31.04 -
Jan 17, 2024 32.40 32.40 31.92 32.26 31.30 47
Jan 16, 2024 32.64 32.70 32.34 32.70 31.72 2,556
Jan 15, 2024 32.54 32.60 32.54 32.60 31.63 -
Jan 12, 2024 32.76 32.96 32.32 32.96 31.98 111
Jan 11, 2024 32.74 32.74 32.60 32.64 31.67 -
Jan 10, 2024 32.52 32.68 32.48 32.48 31.51 -
Jan 9, 2024 32.40 32.58 32.16 32.32 31.35 348
Jan 8, 2024 32.62 32.62 32.28 32.46 31.49 -
Jan 5, 2024 32.56 32.56 32.18 32.56 31.59 10
Jan 4, 2024 32.92 32.92 32.62 32.88 31.90 123
Jan 3, 2024 32.70 32.82 32.46 32.46 31.49 77
Jan 2, 2024 33.02 33.02 32.42 32.42 31.45 645
Dec 29, 2023 32.78 32.98 32.78 32.98 32.00 -
Dec 28, 2023 33.00 33.00 32.76 32.76 31.78 -
Dec 27, 2023 33.06 33.06 32.84 32.84 31.86 675
Dec 22, 2023 32.80 32.80 32.80 32.80 31.82 -
Dec 21, 2023 33.04 33.04 32.88 32.88 31.90 -
Dec 20, 2023 33.02 33.14 33.02 33.14 32.15 -
Dec 19, 2023 33.02 33.22 32.94 32.94 31.96 50
Dec 18, 2023 33.12 33.12 32.84 32.84 31.86 100
Dec 15, 2023 33.18 33.22 32.98 32.98 32.00 121
Dec 14, 2023 33.00 33.88 33.00 33.16 32.17 -
Dec 13, 2023 32.82 32.86 32.60 32.68 31.70 543
Dec 12, 2023 32.60 33.04 32.58 32.58 31.61 50
Dec 11, 2023 33.08 33.12 32.66 32.88 31.90 229
Dec 8, 2023 32.76 33.10 32.46 33.10 32.11 393
Dec 7, 2023 32.42 32.86 32.26 32.86 31.88 620
Dec 6, 2023 32.82 32.82 32.48 32.62 31.65 199
Dec 5, 2023 32.84 32.86 32.52 32.86 31.88 460
Dec 4, 2023 32.84 32.90 32.74 32.78 31.80 574
Dec 1, 2023 32.32 32.84 32.16 32.84 31.86 100
Nov 30, 2023 31.78 32.28 31.78 31.92 30.97 50
Nov 29, 2023 31.92 32.12 31.90 31.92 30.97 50
Nov 28, 2023 32.78 32.88 31.98 32.30 31.34 364
Nov 27, 2023 32.84 32.84 32.60 32.68 31.70 80
Nov 24, 2023 32.52 32.72 32.52 32.72 31.74 175
Nov 23, 2023 32.70 32.70 32.52 32.52 31.55 -
Nov 22, 2023 32.22 32.84 32.22 32.80 31.82 666
Nov 21, 2023 32.34 32.34 32.20 32.20 31.24 -
Nov 20, 2023 32.44 32.66 32.18 32.18 31.22 55
Nov 17, 2023 32.50 32.54 32.38 32.42 31.45 120
Nov 16, 2023 33.08 33.08 32.40 32.46 31.49 152
Nov 15, 2023 33.58 34.00 33.58 33.78 32.77 -
Nov 14, 2023 33.34 33.76 33.34 33.42 32.42 387
Nov 13, 2023 33.00 33.46 32.60 33.46 32.46 192
Nov 10, 2023 37.02 37.04 31.78 33.44 32.44 3,539
Nov 9, 2023 37.28 37.64 37.28 37.50 36.38 -
Nov 8, 2023 36.88 37.26 36.88 37.26 36.15 -
Nov 7, 2023 36.90 37.16 36.88 37.14 36.03 -
Nov 6, 2023 37.14 37.14 36.98 36.98 35.88 -
Nov 3, 2023 36.98 37.34 36.98 37.18 36.07 -
Nov 2, 2023 36.50 37.02 36.48 37.02 35.91 170
Nov 1, 2023 35.96 35.96 35.96 35.96 34.89 -
Oct 31, 2023 36.16 36.16 35.82 36.00 34.92 -
Oct 30, 2023 35.34 35.76 35.34 35.74 34.67 10
Oct 27, 2023 36.44 36.44 35.18 35.18 34.13 -
Oct 26, 2023 36.00 36.36 35.78 35.78 34.71 -
Oct 25, 2023 36.08 36.38 36.08 36.20 35.12 -
Oct 24, 2023 35.82 36.38 35.74 36.38 35.29 87
Oct 23, 2023 35.68 35.78 35.64 35.68 34.61 -

Related Tickers