Deutsche Märkte schließen in 8 Stunden

Diageo plc (DGE.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
3.067,50+29,50 (+0,97%)
Ab 08:15AM BST. Markt geöffnet.
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 20233.062,503.070,503.050,003.067,503.067,5075.455
28. Sept. 20233.039,003.054,502.996,753.038,003.038,003.747.289
27. Sept. 20233.058,503.067,503.016,503.022,003.022,003.041.011
26. Sept. 20233.083,503.121,003.063,503.068,503.068,503.173.139
25. Sept. 20233.149,003.149,993.091,503.102,503.102,502.779.585
22. Sept. 20233.125,003.191,003.062,003.153,503.153,504.668.357
21. Sept. 20233.172,503.186,003.139,503.139,503.139,505.747.393
20. Sept. 20233.181,003.214,503.176,803.199,503.199,502.088.340
19. Sept. 20233.148,503.175,503.148,503.162,003.162,004.127.171
18. Sept. 20233.160,003.171,003.135,503.150,003.150,005.383.458
15. Sept. 20233.200,003.209,503.161,003.162,003.162,0010.579.778
14. Sept. 20233.147,003.178,503.113,003.168,503.168,506.114.674
13. Sept. 20233.148,503.157,503.112,003.148,003.148,002.932.127
12. Sept. 20233.177,503.195,003.160,503.162,003.162,002.461.214
11. Sept. 20233.203,503.216,003.162,003.175,503.175,504.674.260
08. Sept. 20233.188,003.203,003.164,003.200,003.200,009.393.887
07. Sept. 20233.136,003.186,503.129,503.175,003.175,001.895.303
06. Sept. 20233.119,003.188,503.111,003.175,503.175,504.232.843
05. Sept. 2023------
04. Sept. 20233.201,003.211,003.182,003.182,003.182,001.312.146
01. Sept. 20233.246,003.247,003.200,003.200,003.200,002.228.031
31. Aug. 20233.312,503.312,503.243,503.243,503.243,505.166.567
30. Aug. 20233.304,003.339,503.304,003.320,503.320,502.781.497
29. Aug. 20233.266,003.318,003.264,003.306,503.306,508.383.123
25. Aug. 20233.254,003.279,003.245,003.267,503.267,502.030.263
24. Aug. 20233.253,003.284,003.247,503.264,503.264,501.590.086
24. Aug. 202349.17 Dividende
23. Aug. 20233.257,503.286,503.254,503.271,003.221,832.515.771
22. Aug. 20233.282,503.285,503.255,503.257,003.208,041.414.650
21. Aug. 20233.261,003.299,003.251,003.266,503.217,401.919.828
18. Aug. 20233.247,503.264,503.235,003.260,003.211,002.362.428
17. Aug. 20233.289,503.299,003.256,753.258,003.209,031.880.318
16. Aug. 20233.326,503.329,503.302,503.308,503.258,772.590.126
15. Aug. 20233.370,503.372,913.317,753.331,503.281,421.494.707
14. Aug. 20233.356,003.379,003.346,863.379,003.328,213.112.571
11. Aug. 20233.387,003.388,503.348,003.355,503.305,063.099.157
10. Aug. 20233.356,503.409,003.339,503.406,503.355,293.021.728
09. Aug. 20233.323,003.349,003.320,003.339,503.289,305.189.363
08. Aug. 20233.319,503.352,503.307,003.314,503.264,683.569.595
07. Aug. 20233.306,003.327,503.289,503.313,503.263,692.222.880
04. Aug. 20233.329,003.338,003.298,003.331,503.281,421.572.314
03. Aug. 20233.361,503.371,463.307,003.332,003.281,9111.739.141
02. Aug. 20233.349,003.399,003.338,503.384,503.333,623.502.225
01. Aug. 20233.357,003.509,003.310,003.408,003.356,774.933.905
31. Juli 20233.400,003.425,003.388,003.397,503.346,433.472.389
28. Juli 20233.423,003.440,503.412,803.433,503.381,895.098.985
27. Juli 20233.414,503.458,503.400,503.430,503.378,931.862.768
26. Juli 20233.448,003.450,003.373,003.399,503.348,403.241.680
25. Juli 20233.436,003.467,003.430,003.457,003.405,035.532.125
24. Juli 20233.421,003.441,003.410,003.439,503.387,801.668.118
21. Juli 20233.409,003.438,503.399,503.437,503.385,832.150.197
20. Juli 20233.432,003.434,003.392,003.400,003.348,895.850.749
19. Juli 20233.391,503.472,003.391,003.447,003.395,182.761.782
18. Juli 20233.333,003.358,003.330,503.353,503.303,092.343.455
17. Juli 20233.362,503.367,503.335,013.347,503.297,182.346.941
14. Juli 20233.329,503.372,003.327,003.360,003.309,491.794.503
13. Juli 20233.314,503.342,503.312,953.333,003.282,907.648.907
12. Juli 20233.306,503.312,003.270,003.311,003.261,234.301.579
11. Juli 20233.260,003.296,333.246,003.289,503.240,055.421.625
10. Juli 20233.262,003.290,003.252,503.270,003.220,842.113.747
07. Juli 20233.303,003.307,003.269,003.270,003.220,842.154.029
06. Juli 20233.356,503.362,503.316,003.317,003.267,144.522.929
05. Juli 20233.395,003.401,003.359,003.369,003.318,363.577.634
04. Juli 20233.391,503.424,503.390,003.398,003.346,921.521.433
03. Juli 20233.373,003.403,003.367,003.390,003.339,041.545.398
30. Juni 20233.329,003.388,003.328,003.379,003.328,217.184.898
29. Juni 20233.323,003.355,003.317,003.330,503.280,442.218.655
28. Juni 20233.312,003.330,503.307,003.328,003.277,972.251.675
27. Juni 20233.294,503.307,503.280,003.296,503.246,954.742.617
26. Juni 20233.307,503.313,173.288,003.288,003.238,571.895.361
23. Juni 20233.340,003.345,003.301,503.305,003.255,322.035.436
22. Juni 20233.287,503.341,003.283,003.330,503.280,444.952.620
21. Juni 20233.281,003.311,453.275,263.305,503.255,812.305.727
20. Juni 20233.300,003.339,003.300,003.306,503.256,802.339.014
19. Juni 20233.348,503.353,503.300,673.305,003.255,322.151.570
16. Juni 20233.355,503.387,503.354,003.354,503.304,078.091.173
15. Juni 20233.315,003.365,003.306,513.359,003.308,513.455.031
14. Juni 20233.354,503.387,003.340,503.375,503.324,763.811.024
13. Juni 20233.350,003.367,753.335,003.356,503.306,047.214.086
12. Juni 20233.353,503.377,503.332,003.346,503.296,201.957.382
09. Juni 20233.330,503.345,503.313,003.320,503.270,592.742.095
08. Juni 20233.329,003.361,003.304,323.326,003.276,002.781.293
07. Juni 20233.341,503.354,003.314,003.333,503.283,392.302.459
06. Juni 20233.348,503.361,003.306,503.351,003.300,634.017.456
05. Juni 20233.410,003.410,003.323,003.332,003.281,912.808.818
02. Juni 20233.338,003.380,003.330,503.372,503.321,806.876.174
01. Juni 20233.354,503.365,213.326,503.344,503.294,234.577.974
31. Mai 20233.364,003.387,003.347,003.347,003.296,698.276.752
30. Mai 20233.513,003.518,503.385,503.402,503.351,353.434.925
26. Mai 20233.475,003.512,003.466,003.498,003.445,423.545.699
25. Mai 20233.489,003.489,003.451,003.475,003.422,762.119.853
24. Mai 20233.522,003.527,003.465,003.491,503.439,023.982.407
23. Mai 20233.542,003.569,503.526,503.538,503.485,312.080.163
22. Mai 20233.559,503.569,003.539,753.542,503.489,253.238.308
19. Mai 20233.553,003.562,003.538,503.548,003.494,672.638.477
18. Mai 20233.538,003.560,503.514,833.535,003.481,863.063.657
17. Mai 20233.543,003.550,503.499,893.500,003.447,392.977.888
16. Mai 20233.546,003.599,503.540,503.553,503.500,083.536.724
15. Mai 20233.544,503.564,503.526,003.538,003.484,825.939.728
12. Mai 20233.566,503.587,503.501,003.534,503.481,373.378.140
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...