New Zealand markets open in 2 hours 42 minutes

Diageo PLC (GUI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
29.91-0.05 (-0.15%)
As of 03:11PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202429.8629.9329.8629.9129.91-
03 Jul 202429.5829.9529.4529.9529.9545
02 Jul 202429.3229.3229.0329.0829.08485
01 Jul 202429.7629.7629.2529.2529.25138
28 Jun 202429.8629.8829.5029.5129.51865
27 Jun 202430.1830.1829.7029.7029.7083
26 Jun 202430.5830.5830.1730.2730.27141
25 Jun 202430.6830.6930.5530.6430.6425
24 Jun 202430.8730.8730.4630.6330.63389
21 Jun 202430.6730.7230.3430.7230.7250
20 Jun 202430.7530.7530.2730.7030.7080
19 Jun 202430.3730.4029.9830.4030.40200
18 Jun 202431.0131.0130.4930.5230.52500
17 Jun 202430.6530.6530.6530.6530.65-
14 Jun 202430.6530.9230.6430.8330.83300
13 Jun 202430.8030.8030.5330.5330.53-
12 Jun 202431.0031.0930.8230.8930.8952
11 Jun 202431.0531.0530.6930.6930.69120
10 Jun 202431.3131.3131.0831.0831.08200
07 Jun 202431.9331.9331.3731.4231.42-
06 Jun 202431.2531.7931.2531.7931.7960
05 Jun 202431.2531.2531.0831.1331.13325
04 Jun 202431.1131.1131.1131.1131.11-
03 Jun 202431.7031.7031.5731.5731.57260
31 May 202431.1131.1130.5030.9930.99301
30 May 202430.4530.8430.3130.8430.8494
29 May 202431.1131.1130.8530.8530.855
28 May 202431.8131.8131.4031.4031.4010
27 May 202432.4932.4931.6632.3832.3830
24 May 202431.8231.8231.7331.7531.7531
23 May 202432.2132.2431.9431.9431.9460
22 May 202432.2332.2332.0232.1132.11-
21 May 202432.6232.6232.2432.3532.35362
20 May 202433.1933.1932.6232.6232.62220
17 May 202432.6232.7832.6232.7232.72100
16 May 202432.9232.9232.6032.6032.602
15 May 202433.4533.4732.7432.9032.90-
14 May 202433.1333.2832.9833.2233.22-
13 May 202433.3333.3332.9432.9432.94100
10 May 202432.8833.1032.8833.0833.08-
09 May 202432.6333.0632.6332.9732.9718
08 May 202432.1232.7032.1232.6832.68100
07 May 202431.8032.3131.8032.1432.14110
06 May 202432.2532.4631.8031.9231.92357
03 May 202432.3432.4032.1332.2032.20-
02 May 202432.9132.9132.0232.0232.02-
30 Apr 202432.8332.8332.5132.5632.56150
29 Apr 202432.8132.8332.5832.6332.63178
26 Apr 202432.6732.6732.2932.5032.50175
25 Apr 202432.7932.7932.1232.1932.1991
24 Apr 202432.9732.9832.8132.8132.81-
23 Apr 202433.2733.2732.9932.9932.99-
22 Apr 202433.1033.3933.1033.3933.3966
19 Apr 202432.6733.0132.6732.7432.74173
18 Apr 202433.0133.4232.9933.1933.19300
17 Apr 202431.9732.7531.9732.7532.7515
16 Apr 202432.4832.5431.9031.9031.90100
15 Apr 202432.8132.8332.2032.2032.201,415
12 Apr 202433.1733.1732.8532.8532.8573
11 Apr 202432.8933.2132.8933.0433.0440
10 Apr 202433.0333.3532.9133.0633.06-
09 Apr 202433.0133.2032.8733.0933.09-
08 Apr 202433.4933.4933.0133.0333.0340
05 Apr 202433.5133.7133.5133.7133.71400
04 Apr 202433.7933.9933.7933.9933.9910
03 Apr 202434.4034.4034.2534.2534.2522
02 Apr 202433.9034.4833.9034.4834.48229
28 Mar 202434.2234.5034.1834.1834.1829
27 Mar 202434.0834.2233.9634.2234.2220
26 Mar 202433.7033.9233.6033.7833.78140
25 Mar 202433.9434.0033.8433.9033.9022
22 Mar 202433.6834.0633.6834.0434.04-
21 Mar 202433.5833.7033.4833.6833.68-
20 Mar 202433.0233.5233.0233.2633.26150
19 Mar 202433.6233.6233.2433.3033.30-
18 Mar 202433.9033.9633.6433.6433.64-
15 Mar 202434.2834.3233.8434.0834.081,156
14 Mar 202434.2834.9234.2834.3234.325
13 Mar 202434.4234.4234.1834.2634.2650
12 Mar 202434.5234.5634.3634.3634.36138
11 Mar 202433.7634.5433.7234.5434.54149
08 Mar 202433.7033.9633.7033.9633.9650
07 Mar 202433.8633.8633.4433.7033.7010
06 Mar 202434.3434.3433.9033.9633.9680
05 Mar 202434.3634.6434.3234.5434.54-
04 Mar 202434.6834.6834.3434.5234.5285
01 Mar 202434.8634.9434.6034.7234.72-
29 Feb 202435.0035.0034.5234.9634.96282
29 Feb 20240.3205 Dividend
28 Feb 202435.7635.7635.2635.2634.9435
27 Feb 202434.8235.4434.8235.4035.08-
26 Feb 202434.6635.1634.6635.1234.80-
23 Feb 202434.8235.0634.8035.0634.7420
22 Feb 202435.0635.0634.6834.9834.66108
21 Feb 202434.9235.0234.7634.7834.46-
20 Feb 202434.2234.5234.2234.4634.15-
19 Feb 202434.1834.3234.0234.3234.01-
16 Feb 202433.9634.4433.9634.4034.09192
15 Feb 202433.3834.0233.3833.8433.53303
14 Feb 202433.6433.6433.4033.5633.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...