Diageo plc (GUI.DE)

XETRA - XETRA Delayed Price. Currency in EUR

28.07

-0.17

(-0.60%)

At close: 05:35PM CET

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	28.22	28.22	27.91	28.07	28.07	67,186
Nov 07, 2024	28.10	28.48	28.10	28.24	28.24	16,240
Nov 06, 2024	28.40	28.76	27.68	27.81	27.81	31,899
Nov 05, 2024	28.53	28.63	28.30	28.33	28.33	12,855
Nov 04, 2024	28.86	28.94	28.52	28.52	28.52	13,299
Nov 01, 2024	28.75	29.00	28.66	28.80	28.80	7,034
Oct 31, 2024	29.13	29.13	28.55	28.65	28.65	18,560
Oct 30, 2024	29.94	29.98	29.55	29.57	29.57	6,738
Oct 29, 2024	30.91	30.95	30.53	30.53	30.53	1,966
Oct 28, 2024	31.06	31.10	30.89	30.93	30.93	6,547
Oct 25, 2024	31.08	31.10	30.91	31.01	31.01	2,861
Oct 24, 2024	31.35	31.38	31.01	31.07	31.07	4,803
Oct 23, 2024	31.62	31.85	31.18	31.18	31.18	7,570
Oct 22, 2024	31.68	31.68	31.46	31.48	31.48	5,503
Oct 21, 2024	31.98	32.15	31.66	31.66	31.66	4,871
Oct 18, 2024	32.06	32.38	31.93	31.98	31.98	12,887
Oct 17, 2024	31.33	32.05	31.33	31.98	31.98	9,410
Oct 16, 2024	30.74	31.05	30.74	31.05	31.05	10,073
Oct 15, 2024	31.18	31.38	30.99	31.28	31.28	80,754
Oct 14, 2024	30.73	30.94	30.49	30.94	30.94	17,897
Oct 11, 2024	30.57	30.79	30.56	30.70	30.70	5,544
Oct 10, 2024	30.68	30.68	30.35	30.61	30.61	18,260
Oct 09, 2024	30.77	30.77	30.57	30.73	30.73	5,597
Oct 08, 2024	30.50	30.64	30.24	30.63	30.63	8,985
Oct 07, 2024	31.32	31.36	30.98	31.06	31.06	13,742
Oct 04, 2024	31.11	31.34	31.00	31.27	31.27	8,437
Oct 03, 2024	31.51	31.51	31.11	31.39	31.39	2,146
Oct 02, 2024	31.51	31.58	31.22	31.58	31.58	7,975
Oct 01, 2024	31.54	31.92	31.36	31.53	31.53	35,995
Sep 30, 2024	31.69	31.84	31.40	31.45	31.45	12,755
Sep 27, 2024	31.66	31.98	31.46	31.86	31.86	7,419
Sep 26, 2024	30.94	31.55	30.94	31.44	31.44	16,812
Sep 25, 2024	30.20	30.51	30.02	30.02	30.02	9,612
Sep 24, 2024	30.74	30.84	30.44	30.69	30.69	18,075
Sep 23, 2024	29.81	30.43	29.79	30.37	30.37	10,654
Sep 20, 2024	30.35	30.40	29.90	29.90	29.90	6,581
Sep 19, 2024	30.68	30.75	30.44	30.61	30.61	70,896
Sep 18, 2024	30.00	30.07	29.67	29.77	29.77	7,146
Sep 17, 2024	30.07	30.25	29.85	30.17	30.17	337,113
Sep 16, 2024	29.58	29.89	29.51	29.62	29.62	116,261
Sep 13, 2024	30.31	30.32	29.50	29.60	29.60	29,002
Sep 12, 2024	29.76	30.02	29.43	29.93	29.93	13,981
Sep 11, 2024	29.06	29.06	28.76	28.99	28.99	3,818
Sep 10, 2024	29.00	29.24	28.76	28.90	28.90	14,619
Sep 09, 2024	28.76	29.15	28.56	29.10	29.10	10,600
Sep 06, 2024	28.80	28.97	28.60	28.68	28.68	104,523
Sep 05, 2024	29.08	29.08	28.80	29.00	29.00	45,074
Sep 04, 2024	29.23	29.25	28.92	29.22	29.22	103,708
Sep 03, 2024	29.50	29.58	29.19	29.39	29.39	5,237
Sep 02, 2024	29.60	29.60	28.90	28.90	28.90	6,731
Aug 30, 2024	29.64	29.83	29.50	29.50	29.50	6,917
Aug 29, 2024	29.82	30.52	29.43	29.58	29.58	10,921
Aug 28, 2024	30.17	30.25	30.00	30.05	30.05	20,896
Aug 27, 2024	30.33	30.42	30.18	30.24	30.24	38,400
Aug 26, 2024	29.92	30.53	29.92	30.50	30.50	5,380
Aug 23, 2024	29.90	30.07	29.85	30.01	30.01	10,505
Aug 22, 2024	29.31	29.76	29.31	29.62	29.62	4,176
Aug 21, 2024	28.91	29.45	28.81	29.36	29.36	48,593
Aug 20, 2024	29.29	29.29	28.79	28.80	28.80	15,072
Aug 19, 2024	29.29	29.34	29.14	29.31	29.31	26,834
Aug 16, 2024	29.59	29.59	29.17	29.19	29.19	14,870
Aug 15, 2024	29.25	29.61	29.12	29.61	29.61	9,938
Aug 14, 2024	29.13	29.16	28.64	28.86	28.86	8,503
Aug 13, 2024	28.75	28.99	28.63	28.99	28.99	3,101
Aug 12, 2024	28.73	28.76	28.58	28.72	28.72	9,123
Aug 09, 2024	28.17	28.65	28.17	28.39	28.39	6,685
Aug 08, 2024	27.90	28.08	27.78	28.08	28.08	8,360
Aug 07, 2024	27.69	28.14	27.50	28.10	28.10	11,784
Aug 06, 2024	27.72	27.78	27.40	27.60	27.60	15,806
Aug 05, 2024	27.83	28.00	27.46	27.50	27.50	24,823
Aug 02, 2024	28.30	28.30	27.92	28.00	28.00	8,759
Aug 01, 2024	28.75	28.86	28.41	28.49	28.49	16,582
Jul 31, 2024	29.15	29.59	28.64	28.73	28.73	12,565
Jul 30, 2024	30.00	30.00	27.14	28.78	28.78	108,072
Jul 29, 2024	30.32	30.42	30.25	30.37	30.37	2,524
Jul 26, 2024	30.08	30.45	30.08	30.42	30.42	3,555
Jul 25, 2024	29.72	30.27	29.60	30.11	30.11	22,621
Jul 24, 2024	29.44	29.80	29.44	29.75	29.75	9,883
Jul 23, 2024	29.72	29.90	29.64	29.69	29.69	3,956
Jul 22, 2024	30.02	30.26	29.77	29.78	29.78	5,110
Jul 19, 2024	30.17	30.17	29.44	29.58	29.58	8,378
Jul 18, 2024	30.25	30.25	30.01	30.02	30.02	3,603
Jul 17, 2024	29.64	30.07	29.60	29.90	29.90	5,463
Jul 16, 2024	29.51	29.72	29.43	29.64	29.64	9,707
Jul 15, 2024	29.94	30.11	29.59	29.67	29.67	10,011
Jul 12, 2024	30.20	30.38	30.08	30.26	30.26	10,203
Jul 11, 2024	30.00	30.40	30.00	30.27	30.27	2,913
Jul 10, 2024	29.35	29.71	29.35	29.71	29.71	7,148
Jul 09, 2024	29.76	29.84	29.30	29.30	29.30	10,802
Jul 08, 2024	30.02	30.03	29.69	29.69	29.69	7,772
Jul 05, 2024	30.08	30.17	29.90	29.91	29.91	5,348
Jul 04, 2024	29.88	30.07	29.76	29.99	29.99	4,086
Jul 03, 2024	29.60	29.86	29.52	29.86	29.86	58,224
Jul 02, 2024	29.09	29.27	29.01	29.15	29.15	31,183
Jul 01, 2024	29.65	29.65	29.21	29.37	29.37	19,247
Jun 28, 2024	29.91	29.91	29.44	29.51	29.51	18,383
Jun 27, 2024	30.20	30.20	29.61	29.65	29.65	23,768
Jun 26, 2024	30.60	30.65	30.20	30.29	30.29	15,569
Jun 25, 2024	30.77	30.79	30.51	30.54	30.54	7,428
Jun 24, 2024	30.60	30.73	30.45	30.59	30.59	17,071
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,005.14+32.04(+0.54%)

Dow 3044,021.55+292.21(+0.67%)

Nasdaq19,308.37+38.91(+0.20%)

Russell 20002,390.99+8.30(+0.35%)

Crude Oil70.32-2.04(-2.82%)

Gold2,694.00-11.80(-0.44%)

Diageo plc (GUI.DE)

S&P 500
6,005.14
+32.04(+0.54%)

Dow 30
44,021.55
+292.21(+0.67%)

Nasdaq
19,308.37
+38.91(+0.20%)

Russell 2000
2,390.99
+8.30(+0.35%)

Crude Oil
70.32
-2.04(-2.82%)

Gold
2,694.00
-11.80(-0.44%)