Deutsche Märkte geschlossen

Diageo plc (DGE.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
2.565,50+34,00 (+1,34%)
Börsenschluss: 04:49PM BST
Zeitraum:
27. Juli 2023 - 27. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Juli 20242.539,502.566,502.536,502.565,502.565,502.400.058
25. Juli 20242.501,002.554,002.486,502.531,502.531,503.148.140
24. Juli 20242.474,502.503,502.473,002.496,502.496,502.382.318
23. Juli 20242.499,002.512,502.487,502.496,002.496,002.619.086
22. Juli 20242.503,502.542,002.501,002.505,002.505,001.960.009
19. Juli 20242.485,502.524,002.472,002.490,502.490,503.205.121
18. Juli 20242.539,502.552,002.493,002.525,002.525,002.053.284
17. Juli 20242.476,502.520,002.473,002.508,502.508,503.682.124
16. Juli 20242.473,002.731,502.461,002.480,002.480,003.188.382
15. Juli 20242.523,502.534,502.483,502.488,002.488,003.546.442
12. Juli 20242.535,502.731,502.520,002.539,502.539,503.259.930
11. Juli 20242.521,002.559,002.487,002.546,002.546,006.702.105
10. Juli 20242.478,002.504,502.462,502.502,502.502,503.284.112
09. Juli 20242.497,502.538,502.473,502.478,002.478,003.727.087
08. Juli 20242.529,502.550,502.504,002.506,002.506,005.368.691
05. Juli 20242.545,502.561,002.519,502.523,002.523,002.482.497
04. Juli 20242.515,502.541,002.493,002.535,002.535,003.086.286
03. Juli 20242.530,002.542,002.490,002.508,502.508,504.979.067
02. Juli 20242.466,502.495,002.452,002.463,502.463,503.746.971
01. Juli 20242.502,502.516,502.474,502.480,002.480,002.662.847
28. Juni 20242.514,002.521,502.483,752.489,502.489,503.652.930
27. Juni 20242.548,502.568,502.500,002.500,002.500,003.454.618
26. Juni 20242.579,502.580,002.541,502.553,002.553,003.459.896
25. Juni 20242.586,502.600,002.562,502.572,502.572,502.638.382
24. Juni 20242.571,502.606,502.556,002.578,002.578,002.684.832
21. Juni 20242.582,502.606,502.552,002.578,002.578,008.019.175
20. Juni 20242.569,002.599,502.526,002.590,502.590,505.469.187
19. Juni 20242.519,002.569,502.515,502.569,002.569,003.955.921
18. Juni 20242.585,002.588,002.558,002.558,002.558,003.229.309
17. Juni 20242.603,502.609,502.560,002.575,502.575,502.788.747
14. Juni 20242.569,002.602,002.562,502.579,002.579,002.763.551
13. Juni 20242.602,502.610,002.561,002.574,502.574,503.275.804
12. Juni 20242.600,002.627,002.578,502.611,002.611,003.896.280
11. Juni 20242.609,502.626,002.570,502.594,502.594,503.090.763
10. Juni 20242.642,002.686,502.606,502.607,002.607,002.883.871
07. Juni 20242.704,002.729,002.650,502.670,002.670,002.776.412
06. Juni 20242.671,002.719,502.640,502.712,502.712,504.834.359
05. Juni 20242.660,002.677,502.636,502.656,502.656,503.719.018
04. Juni 20242.639,502.642,002.610,002.639,502.639,502.823.474
03. Juni 20242.656,502.673,002.628,252.639,002.639,002.674.707
31. Mai 20242.595,502.637,502.584,002.630,502.630,506.766.307
30. Mai 20242.573,002.612,502.563,002.602,002.602,005.413.109
29. Mai 20242.612,502.645,002.588,952.590,002.590,003.696.832
28. Mai 20242.689,502.709,502.618,002.629,002.629,003.345.223
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...