Deutsche Märkte geschlossen

Diageo plc (DGE.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.693,00-16,50 (-0,61%)
Börsenschluss: 04:35PM BST
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20242.691,002.726,002.673,502.693,002.693,003.584.422
23. Mai 20242.743,002.762,002.706,502.709,502.709,504.268.289
22. Mai 20242.735,002.768,502.718,502.745,502.745,508.827.545
21. Mai 20242.748,502.811,002.735,502.751,502.751,502.969.054
20. Mai 20242.800,002.813,252.782,002.794,002.794,002.347.154
17. Mai 20242.817,502.827,002.791,002.800,502.800,502.994.878
16. Mai 20242.804,002.833,502.786,002.817,002.817,002.565.215
15. Mai 20242.839,002.856,502.802,452.803,002.803,002.145.610
14. Mai 20242.827,502.863,002.810,002.839,002.839,002.438.853
13. Mai 20242.851,002.873,502.824,002.831,502.831,501.762.601
10. Mai 20242.841,002.854,502.819,502.850,002.850,002.205.007
09. Mai 20242.817,502.847,002.791,002.837,002.837,001.898.415
08. Mai 20242.770,502.814,502.770,502.808,002.808,004.128.111
07. Mai 20242.744,502.777,002.744,002.755,502.755,504.562.505
03. Mai 20242.743,502.775,502.712,002.729,002.729,002.429.053
02. Mai 20242.745,002.763,502.718,502.728,502.728,503.104.419
01. Mai 20242.771,002.743,502.741,002.742,502.742,50273.810
30. Apr. 20242.771,502.806,002.758,502.775,502.775,503.385.694
29. Apr. 20242.775,002.801,502.767,002.769,502.769,503.279.602
26. Apr. 20242.770,002.794,002.758,502.776,002.776,003.750.174
25. Apr. 20242.795,502.813,002.740,252.759,002.759,005.532.411
24. Apr. 20242.818,502.833,502.807,502.812,002.812,002.474.211
23. Apr. 20242.847,502.875,002.816,002.819,002.819,004.542.165
22. Apr. 20242.860,502.904,002.848,002.857,002.857,003.343.916
19. Apr. 20242.812,002.836,502.790,502.836,502.836,504.795.030
18. Apr. 20242.819,502.859,002.815,002.823,002.823,006.800.720
17. Apr. 20242.727,002.817,502.725,502.799,002.799,006.265.853
16. Apr. 20242.750,002.772,812.742,502.746,002.746,006.506.490
15. Apr. 20242.755,502.792,002.752,002.770,002.770,004.099.314
12. Apr. 20242.804,502.823,002.784,002.784,002.784,003.794.850
11. Apr. 20242.810,502.830,752.805,002.805,002.805,005.747.919
10. Apr. 20242.828,502.843,502.802,502.825,002.825,007.435.365
09. Apr. 20242.806,002.839,502.801,002.809,002.809,003.058.231
08. Apr. 20242.840,502.843,252.813,502.822,502.822,502.573.745
05. Apr. 20242.870,502.894,502.849,002.849,502.849,503.361.282
04. Apr. 20242.911,502.925,002.896,752.910,002.910,004.737.715
03. Apr. 20242.933,502.955,502.902,502.925,002.925,005.041.850
02. Apr. 20242.920,502.955,002.916,502.955,002.955,005.593.083
28. März 20242.940,002.951,002.921,502.925,502.925,503.451.083
27. März 20242.921,502.949,002.899,502.938,002.938,009.080.191
26. März 20242.872,502.929,052.865,002.927,002.927,004.417.089
25. März 20242.895,002.909,002.870,002.887,502.887,506.693.942
22. März 20242.874,002.922,002.870,502.901,002.901,003.108.895
21. März 20242.850,002.881,022.836,502.870,502.870,503.591.042
20. März 20242.826,502.849,002.801,002.826,502.826,503.255.416
19. März 20242.851,002.857,502.825,502.827,502.827,508.238.407
18. März 20242.909,002.909,502.867,502.868,502.868,502.319.948
15. März 20242.894,002.910,502.878,502.907,002.907,009.483.688
14. März 20242.949,002.974,502.901,502.910,502.910,504.465.978
13. März 20242.904,502.919,502.890,502.911,002.911,002.422.623
12. März 20242.913,002.928,502.906,002.908,002.908,003.515.375
11. März 20242.873,002.891,502.848,002.891,502.891,504.414.467
08. März 20242.865,002.879,002.855,002.874,002.874,002.136.879
07. März 20242.867,002.876,502.839,002.876,502.876,505.067.799
06. März 20242.917,002.917,002.875,892.876,002.876,003.850.807
05. März 20242.926,002.951,502.912,502.923,002.923,004.344.776
04. März 20242.950,002.950,372.925,502.930,002.930,003.752.437
01. März 20242.976,002.988,002.948,502.963,502.963,502.749.828
29. Feb. 20242.984,002.988,002.931,502.962,002.962,006.014.510
29. Feb. 202432.05 Dividende
28. Feb. 20243.033,503.056,003.004,003.004,002.971,952.838.919
27. Feb. 20242.989,003.043,502.986,503.027,002.994,703.353.191
26. Feb. 20242.992,003.011,002.975,002.992,502.960,572.657.220
23. Feb. 20242.985,503.003,502.977,502.986,002.954,142.573.370
22. Feb. 20242.982,003.003,002.961,802.985,002.953,152.438.793
21. Feb. 20242.979,003.011,002.972,002.989,002.957,112.701.440
20. Feb. 20242.936,002.973,502.928,002.966,502.934,854.824.893
19. Feb. 20242.900,002.940,502.898,002.940,502.909,133.214.504
16. Feb. 20242.938,002.949,502.905,962.927,502.896,274.566.559
15. Feb. 20242.908,502.938,502.893,652.898,002.867,084.576.498
14. Feb. 20242.852,002.872,002.844,502.868,502.837,902.862.946
13. Feb. 20242.889,002.899,002.860,002.860,502.829,981.903.369
12. Feb. 20242.899,002.916,002.877,502.890,502.859,664.625.812
09. Feb. 20242.914,002.928,502.896,502.899,502.868,562.666.350
08. Feb. 20242.933,502.966,002.926,002.926,002.894,782.679.693
07. Feb. 20242.975,002.996,402.939,252.940,002.908,633.666.011
06. Feb. 20242.973,002.997,002.940,002.971,502.939,803.406.369
05. Feb. 20242.940,002.984,002.940,002.984,002.952,163.930.514
02. Feb. 20242.931,003.007,502.930,002.936,502.905,174.684.361
01. Feb. 20242.882,502.905,002.854,502.905,002.874,014.696.016
31. Jan. 20242.842,002.876,502.828,002.860,502.829,985.841.282
30. Jan. 20242.740,002.925,002.720,002.860,002.829,499.529.443
29. Jan. 20242.820,002.868,002.815,502.841,502.811,185.095.664
26. Jan. 20242.796,002.860,002.792,002.849,002.818,604.715.618
25. Jan. 20242.702,502.719,502.700,002.710,002.681,092.737.368
24. Jan. 20242.708,502.725,502.687,002.699,502.670,703.316.269
23. Jan. 20242.697,002.711,002.676,002.685,502.656,855.281.439
22. Jan. 2024------
19. Jan. 20242.746,502.762,502.699,232.715,502.686,535.141.092
18. Jan. 20242.717,502.745,002.712,002.732,502.703,353.612.780
17. Jan. 20242.761,502.764,502.729,502.749,002.719,673.760.707
16. Jan. 20242.784,002.807,502.768,502.797,502.767,655.195.145
15. Jan. 20242.788,002.809,002.783,502.805,002.775,075.157.897
12. Jan. 20242.807,502.819,502.766,002.805,502.775,574.875.823
11. Jan. 20242.771,002.815,502.770,002.815,502.785,468.751.565
10. Jan. 20242.750,002.795,002.748,502.787,502.757,765.106.045
09. Jan. 20242.790,002.790,002.740,502.767,502.737,974.444.410
08. Jan. 20242.761,002.778,002.749,002.770,502.740,942.839.241
05. Jan. 20242.770,502.782,002.723,002.765,002.735,508.724.478
04. Jan. 20242.794,002.814,502.782,002.808,502.778,543.743.393
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...