Diageo plc (GUI.DE) XETRA
16.95
+0.25(+1.50%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
16.95
+0.25(+1.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.65 | 16.95 | 16.95 | 17 | 16.5 | 32,672 |
| March 12, 2026 | 17.1 | 16.7 | 16.7 | 17.15 | 16.5 | 226,674 |
| March 11, 2026 | 17.65 | 17.25 | 17.25 | 17.65 | 17.25 | 31,676 |
| March 10, 2026 | 17.7 | 17.6 | 17.6 | 17.7 | 17.3 | 65,549 |
| March 09, 2026 | 17.3 | 17.6 | 17.6 | 17.6 | 17.3 | 97,854 |
| March 06, 2026 | 17.75 | 17.7 | 17.7 | 17.95 | 17.6 | 59,395 |
| March 05, 2026 | 17.8 | 17.75 | 17.75 | 17.85 | 17.5 | 96,021 |
| March 04, 2026 | 18.05 | 17.55 | 17.55 | 18.3 | 17.45 | 213,189 |
| March 03, 2026 | 18.15 | 18.05 | 18.05 | 18.15 | 17.75 | 332,548 |
| March 02, 2026 | 18.7 | 18.45 | 18.45 | 18.9 | 18.3 | 260,497 |
| February 27, 2026 | 18.15 | 18.95 | 18.95 | 18.95 | 18 | 237,141 |
| February 26, 2026 | 18.55 | 18.2 | 18.2 | 18.6 | 18.2 | 283,500 |
| February 25, 2026 | 20.1 | 18.8 | 18.8 | 20.8 | 18.2 | 655,388 |
| February 24, 2026 | 21.4 | 21.6 | 21.6 | 21.9 | 21.3 | 29,659 |
| February 23, 2026 | 21.2 | 21.2 | 21.2 | 21.4 | 21 | 20,783 |
| February 20, 2026 | 20.7 | 21.3 | 0 | 21.3 | 20.7 | 46,339 |
| February 19, 2026 | 20.2 | 20.3 | 0 | 20.6 | 20 | 42,022 |
| February 18, 2026 | 20.4 | 20.3 | 0 | 20.4 | 20 | 48,279 |
| February 17, 2026 | 20.7 | 20.6 | 0 | 20.8 | 20.5 | 19,075 |
| February 16, 2026 | 20.9 | 20.7 | 0 | 21 | 20.7 | 19,928 |
| February 13, 2026 | 20.9 | 20.9 | 0 | 21.2 | 20.8 | 9,665 |
| February 12, 2026 | 21.3 | 21.1 | 0 | 21.4 | 21 | 25,082 |
| February 11, 2026 | 20.9 | 21 | 0 | 21.3 | 20.8 | 46,108 |
| February 10, 2026 | 20.5 | 20.8 | 0 | 20.9 | 20.4 | 34,348 |
| February 09, 2026 | 20.5 | 20.2 | 0 | 20.5 | 20.1 | 23,341 |
| February 06, 2026 | 20.3 | 20.3 | 0 | 20.5 | 20 | 17,468 |
| February 05, 2026 | 20.7 | 20.4 | 0 | 20.7 | 20.3 | 37,199 |
| February 04, 2026 | 19.7 | 20.5 | 0 | 20.6 | 19.7 | 51,281 |
| February 03, 2026 | 19.4 | 19.65 | 0 | 19.75 | 19.25 | 37,547 |
| February 02, 2026 | 19.6 | 19.3 | 0 | 19.6 | 19.3 | 42,075 |
| January 30, 2026 | 19.1 | 19.35 | 0 | 19.5 | 19.1 | 23,647 |
| January 29, 2026 | 19.25 | 18.9 | 0 | 19.5 | 18.8 | 54,448 |
| January 28, 2026 | 18.5 | 18.7 | 0 | 19 | 18.5 | 98,460 |
| January 27, 2026 | 19 | 18.6 | 0 | 19 | 18.45 | 79,454 |
| January 26, 2026 | 19.35 | 19.15 | 0 | 19.4 | 19.05 | 119,743 |
| January 23, 2026 | 19.3 | 19.35 | 0 | 19.5 | 19.2 | 28,206 |
| January 22, 2026 | 19.35 | 19.55 | 0 | 19.7 | 19.2 | 104,536 |
| January 21, 2026 | 19 | 19.2 | 0 | 19.45 | 19 | 93,507 |
| January 20, 2026 | 18.7 | 18.65 | 0 | 18.85 | 18.5 | 85,037 |
| January 19, 2026 | 18.7 | 18.85 | 0 | 18.9 | 18.6 | 76,316 |
| January 16, 2026 | 19.3 | 19.25 | 0 | 19.5 | 19.05 | 66,873 |
| January 15, 2026 | 19.35 | 19.45 | 0 | 19.5 | 19.1 | 37,788 |
| January 14, 2026 | 19.25 | 19.5 | 0 | 19.6 | 19.1 | 111,341 |
| January 13, 2026 | 19.7 | 19.35 | 0 | 19.8 | 19.3 | 103,705 |
| January 12, 2026 | 19.05 | 19.55 | 0 | 19.55 | 18.85 | 93,857 |
| January 09, 2026 | 18.75 | 19 | 0 | 19 | 18.7 | 85,401 |
| January 08, 2026 | 18.3 | 18.65 | 0 | 18.7 | 18.25 | 147,654 |
| January 07, 2026 | 18.75 | 18.25 | 0 | 18.8 | 18.1 | 264,259 |
| January 06, 2026 | 19.1 | 19.05 | 0 | 19.25 | 18.8 | 103,138 |
| January 05, 2026 | 18.5 | 19.05 | 0 | 19.05 | 18.3 | 152,343 |
| January 02, 2026 | 18.45 | 18.5 | 0 | 18.6 | 18.2 | 273,754 |
| December 30, 2025 | 18.35 | 18.25 | 0 | 18.35 | 18.15 | 62,180 |
| December 29, 2025 | 18.3 | 18.5 | 0 | 18.5 | 18.2 | 71,808 |
| December 23, 2025 | 18.4 | 18.25 | 0 | 18.5 | 18.2 | 154,383 |
| December 22, 2025 | 19.15 | 18.55 | 0 | 19.2 | 18.4 | 102,118 |
| December 19, 2025 | 19 | 19.1 | 0 | 19.2 | 18.95 | 27,638 |
| December 18, 2025 | 19.25 | 19.25 | 0 | 19.3 | 19 | 33,835 |
| December 17, 2025 | 19.05 | 19.15 | 0 | 19.6 | 19 | 37,197 |
| December 16, 2025 | 19.05 | 19.25 | 0 | 19.25 | 18.95 | 54,591 |
| December 15, 2025 | 19.1 | 19 | 0 | 19.2 | 18.85 | 60,162 |