DGE.L - Diageo plc

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Juni 20233.348,503.361,003.306,503.352,003.352,00932.454
05. Juni 20233.410,003.410,003.323,003.332,003.332,002.808.818
02. Juni 20233.338,003.380,003.330,503.372,503.372,506.876.174
01. Juni 20233.354,503.365,213.326,503.344,503.344,504.577.974
31. Mai 20233.364,003.387,003.347,003.347,003.347,008.276.752
30. Mai 20233.513,003.518,503.385,503.402,503.402,503.434.925
26. Mai 20233.475,003.512,003.466,003.498,003.498,003.545.699
25. Mai 20233.489,003.489,003.451,003.475,003.475,002.119.853
24. Mai 20233.522,003.527,003.465,003.491,503.491,503.982.407
23. Mai 20233.542,003.569,503.526,503.538,503.538,502.080.163
22. Mai 20233.559,503.569,003.539,753.542,503.542,503.238.308
19. Mai 20233.553,003.562,003.538,503.548,003.548,002.638.477
18. Mai 20233.538,003.560,503.514,833.535,003.535,003.063.657
17. Mai 20233.543,003.550,503.499,893.500,003.500,002.977.888
16. Mai 20233.546,003.599,503.540,503.553,503.553,503.536.724
15. Mai 20233.544,503.564,503.526,003.538,003.538,005.939.728
12. Mai 20233.566,503.587,503.501,003.534,503.534,503.378.140
11. Mai 20233.588,503.625,503.588,503.619,503.619,502.077.938
10. Mai 20233.625,503.631,503.575,753.584,003.584,003.001.915
09. Mai 20233.660,003.663,773.631,353.631,503.631,503.100.088
05. Mai 20233.684,003.694,503.646,003.670,503.670,501.714.562
04. Mai 20233.658,003.692,253.634,503.684,503.684,503.289.239
03. Mai 20233.649,003.692,003.649,003.664,503.664,501.889.543
02. Mai 20233.643,503.661,003.608,003.631,003.631,004.200.691
28. Apr. 20233.659,003.698,003.596,003.622,003.622,005.554.428
27. Apr. 20233.670,003.723,503.651,503.715,003.715,001.938.166
26. Apr. 20233.768,503.770,503.716,003.724,503.724,503.354.274
25. Apr. 20233.715,003.779,503.715,003.777,003.777,003.010.649
24. Apr. 20233.740,003.768,003.737,043.743,503.743,502.951.860
21. Apr. 20233.705,503.760,503.704,013.760,503.760,503.302.609
20. Apr. 20233.669,503.699,253.658,503.699,003.699,003.134.526
19. Apr. 20233.651,003.688,003.649,003.675,003.675,003.518.160
18. Apr. 20233.688,503.691,003.644,003.647,003.647,003.161.397
17. Apr. 20233.685,003.701,003.670,503.684,003.684,002.874.869
14. Apr. 20233.693,503.709,003.667,503.678,003.678,003.218.008
13. Apr. 20233.673,003.695,003.661,503.684,003.684,005.090.043
12. Apr. 20233.655,503.691,503.649,503.676,003.676,003.624.273
11. Apr. 20233.672,503.684,003.652,003.659,003.659,004.251.038
06. Apr. 20233.680,003.688,503.651,003.684,503.684,502.114.401
05. Apr. 20233.603,003.669,003.603,003.669,003.669,005.826.028
04. Apr. 20233.620,503.635,003.601,503.612,003.612,004.760.731
03. Apr. 20233.607,003.618,503.586,003.609,503.609,502.519.768
31. März 20233.593,503.618,003.587,003.614,003.614,003.904.234
30. März 20233.571,003.594,993.566,003.581,003.581,002.514.684
29. März 20233.550,503.573,003.548,003.559,003.559,001.875.216
28. März 20233.553,003.570,223.531,003.551,003.551,003.011.870
27. März 20233.602,003.610,003.581,503.583,003.583,002.143.610
24. März 20233.569,003.622,003.555,503.599,003.599,002.723.077
23. März 20233.582,003.600,703.553,253.563,003.563,004.271.594
22. März 20233.554,003.606,753.545,503.604,003.604,002.931.185
21. März 20233.550,003.555,003.522,503.548,503.548,503.336.423
20. März 20233.467,503.535,503.467,503.520,503.520,502.677.216
17. März 20233.543,503.548,503.468,503.475,003.475,0011.532.425
16. März 20233.470,003.551,503.469,003.534,503.534,504.009.395
15. März 20233.485,503.498,003.438,503.449,503.449,503.472.017
14. März 20233.460,503.488,503.444,003.483,503.483,503.349.694
13. März 20233.484,503.501,003.442,503.464,503.464,5010.177.861
10. März 20233.545,003.568,003.487,183.500,503.500,505.818.013
09. März 20233.529,503.551,003.515,503.538,503.538,508.563.454
08. März 20233.551,003.555,503.533,003.542,503.542,507.753.088
07. März 20233.539,003.575,253.525,003.550,503.550,503.224.520
06. März 20233.578,503.581,153.527,503.547,503.547,503.684.575
03. März 20233.611,003.616,253.569,503.576,503.576,503.319.736
02. März 20233.501,503.582,503.490,503.578,503.578,503.042.010
02. März 202330.83 Dividende
01. März 20233.534,503.563,003.515,003.520,503.489,673.660.773
28. Feb. 20233.585,003.589,003.526,503.529,003.498,104.651.195
27. Feb. 20233.628,003.641,503.591,003.598,503.566,992.468.795
24. Feb. 20233.601,003.625,003.595,503.605,503.573,933.120.853
23. Feb. 20233.597,003.614,503.586,003.587,503.556,082.828.303
22. Feb. 20233.563,003.619,503.552,503.610,503.578,882.768.954
21. Feb. 20233.556,003.589,133.551,003.578,503.547,163.054.811
20. Feb. 20233.568,503.579,003.547,003.569,003.537,754.840.901
17. Feb. 20233.570,503.577,503.525,503.560,503.529,324.096.896
16. Feb. 20233.587,503.617,003.570,503.593,503.562,033.228.890
15. Feb. 20233.537,503.560,003.519,563.551,003.519,901.368.206
14. Feb. 20233.533,003.562,783.517,003.520,003.489,172.027.079
13. Feb. 20233.502,503.543,503.495,003.537,503.506,521.996.508
10. Feb. 20233.500,003.510,503.462,003.486,503.455,974.563.272
09. Feb. 20233.549,003.553,503.506,503.506,503.475,798.261.576
08. Feb. 20233.534,503.543,503.500,003.514,003.483,233.658.090
07. Feb. 20233.550,503.600,003.500,003.505,503.474,805.991.481
06. Feb. 20233.582,003.599,503.549,503.561,503.530,314.955.082
03. Feb. 20233.548,503.600,003.538,503.578,503.547,162.313.897
02. Feb. 20233.549,503.568,503.505,503.546,503.515,445.846.024
01. Feb. 20233.502,003.592,003.502,003.545,503.514,457.901.943
31. Jan. 20233.445,003.520,003.414,503.520,003.489,176.480.612
30. Jan. 20233.394,503.447,003.388,503.410,503.380,636.381.000
27. Jan. 20233.425,003.473,003.363,003.422,003.392,037.387.691
26. Jan. 20233.465,003.555,003.403,003.472,003.441,5912.506.623
25. Jan. 20233.685,003.700,003.660,503.675,003.642,825.790.925
24. Jan. 20233.701,003.714,003.669,003.688,003.655,704.525.995
23. Jan. 20233.687,503.732,003.685,253.705,503.673,052.077.894
20. Jan. 20233.685,003.686,503.652,503.679,503.647,283.285.084
19. Jan. 20233.677,503.730,503.677,003.692,003.659,672.871.247
18. Jan. 20233.766,503.789,503.656,203.667,503.635,388.119.703
17. Jan. 20233.694,503.778,003.687,003.766,503.733,526.298.581
16. Jan. 20233.684,003.716,083.683,813.701,503.669,082.556.426
13. Jan. 20233.635,503.696,503.635,003.679,503.647,283.056.561
12. Jan. 20233.668,503.688,503.617,503.642,003.610,113.989.311
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...