Deutsche Märkte geschlossen

Diageo plc (DGE.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.614,00+33,00 (+0,92%)
Börsenschluss: 06:07PM BST
Zeitraum:
01. Apr. 2022 - 01. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
11. Jan. 20233.614,503.693,503.614,503.668,503.636,374.249.986
10. Jan. 20233.600,003.638,503.585,503.631,503.599,703.750.251
09. Jan. 20233.655,503.655,503.587,503.635,003.603,174.442.836
06. Jan. 20233.625,503.658,003.577,273.646,503.614,572.324.302
05. Jan. 20233.668,503.688,503.635,003.652,503.620,513.422.369
04. Jan. 20233.634,003.671,503.624,773.658,503.626,463.771.144
03. Jan. 20233.656,003.688,003.608,003.612,503.580,865.247.816
30. Dez. 20223.637,503.659,503.636,583.650,003.618,041.336.004
29. Dez. 20223.654,003.674,003.608,003.668,003.635,881.988.551
28. Dez. 20223.684,503.689,003.657,003.668,503.636,374.502.735
23. Dez. 20223.672,003.675,863.635,003.647,503.615,563.210.422
22. Dez. 20223.689,503.709,003.663,003.663,003.630,924.521.905
21. Dez. 20223.641,503.701,503.627,003.693,003.660,664.849.374
20. Dez. 20223.624,003.659,003.615,003.629,503.597,727.021.939
19. Dez. 20223.630,503.662,003.602,723.636,003.604,163.008.737
16. Dez. 20223.674,003.690,003.589,003.624,003.592,267.792.410
15. Dez. 20223.764,003.770,503.667,003.675,503.643,313.710.730
14. Dez. 20223.740,003.766,503.699,503.764,503.731,533.371.690
13. Dez. 20223.719,503.778,503.695,503.759,503.726,584.632.087
12. Dez. 20223.729,503.750,503.714,493.728,503.695,853.643.292
09. Dez. 20223.774,003.781,503.725,503.743,003.710,223.166.186
08. Dez. 20223.827,003.827,003.718,003.776,003.742,932.814.011
07. Dez. 20223.820,003.853,003.812,003.819,003.785,562.573.942
06. Dez. 20223.839,003.860,503.825,003.827,003.793,492.364.888
05. Dez. 20223.850,003.854,893.797,003.821,503.788,031.507.635
02. Dez. 20223.851,503.855,503.812,503.847,003.813,312.503.437
01. Dez. 20223.838,503.881,503.826,503.846,003.812,322.298.726
30. Nov. 20223.802,003.833,003.774,503.808,003.774,657.215.065
29. Nov. 20223.779,503.812,503.763,503.768,003.735,004.339.712
28. Nov. 20223.750,003.806,003.739,003.786,003.752,842.169.606
25. Nov. 20223.734,003.796,503.728,003.762,503.729,553.905.245
24. Nov. 20223.746,503.766,843.713,003.749,003.716,171.627.559
23. Nov. 20223.745,503.769,733.735,503.757,003.724,101.913.669
22. Nov. 20223.724,503.762,433.717,003.745,503.712,702.625.783
21. Nov. 20223.685,003.740,503.669,503.726,003.693,372.448.606
18. Nov. 20223.647,003.685,003.637,503.674,003.641,832.511.325
17. Nov. 20223.657,503.667,003.630,003.652,503.620,512.514.462
16. Nov. 20223.611,003.655,503.594,003.645,503.613,582.298.520
15. Nov. 20223.643,503.692,003.601,513.614,003.582,352.705.798
14. Nov. 20223.628,003.721,503.608,503.659,003.626,964.056.817
11. Nov. 20223.721,503.729,503.592,503.619,003.587,317.299.113
10. Nov. 20223.608,003.733,503.608,003.722,503.689,902.822.017
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...