Diageo plc DEO
NYSE
$90,43+1,70 (+1,92 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $88,73 | +2,31 % | $87,40 | $89,30 | $87,40 | 1,69M |
| 2026-10-09 | $86,73 | -0,29 % | $87,03 | $87,15 | $86,36 | 490,50K |
| 2026-10-08 | $86,98 | +2,66 % | $85,53 | $87,17 | $85,10 | 893,40K |
| 2026-10-07 | $84,73 | -0,06 % | $85,08 | $85,72 | $84,63 | 1,82M |
| 2026-10-06 | $84,78 | +0,96 % | $84,86 | $85,29 | $84,49 | 1,14M |
| 2026-10-05 | $83,97 | -0,92 % | $83,70 | $84,29 | $83,20 | 1,23M |
| 2026-10-02 | $84,75 | +0,39 % | $85,02 | $85,52 | $84,54 | 1,14M |
| 2026-10-01 | $84,42 | -1,38 % | $85,05 | $85,20 | $84,00 | 1,12M |
| 2026-09-30 | $85,60 | +0,30 % | $86,56 | $86,66 | $85,60 | 785,80K |
| 2026-09-29 | $85,34 | -1,04 % | $84,98 | $85,40 | $84,52 | 756,80K |
| 2026-09-28 | $86,24 | -1,46 % | $86,82 | $87,16 | $85,70 | 705,60K |
| 2026-09-25 | $87,52 | +0,79 % | $86,97 | $87,56 | $86,76 | 580,60K |
| 2026-09-24 | $86,83 | +0,84 % | $87,23 | $87,40 | $86,50 | 882,40K |
| 2026-09-23 | $86,11 | -1,44 % | $86,58 | $86,74 | $85,59 | 816,60K |
| 2026-09-22 | $87,37 | +0,63 % | $87,53 | $88,13 | $87,10 | 573,90K |
| 2026-09-21 | $86,82 | +1,44 % | $85,74 | $87,05 | $85,08 | 795,50K |
| 2026-09-18 | $85,59 | -1,30 % | $85,97 | $86,22 | $85,52 | 985,20K |
| 2026-09-17 | $86,72 | -0,26 % | $86,91 | $87,13 | $86,10 | 1,51M |
| 2026-09-16 | $86,95 | +0,17 % | $87,56 | $87,73 | $86,61 | 1,38M |
| 2026-09-15 | $86,80 | -1,79 % | $87,10 | $87,47 | $86,63 | 650,40K |
| 2026-09-14 | $88,38 | +2,02 % | $89,05 | $89,46 | $88,26 | 965,20K |
| 2026-09-11 | $86,63 | +0,37 % | $87,23 | $87,42 | $85,81 | 1,55M |
| 2026-09-10 | $86,31 | +0,24 % | $86,37 | $86,92 | $85,74 | 891,60K |
| 2026-09-09 | $86,10 | -1,19 % | $87,25 | $87,51 | $85,91 | 1,59M |
| 2026-09-08 | $87,14 | -2,30 % | $88,28 | $88,93 | $87,12 | 861,20K |
| 2026-09-04 | $89,19 | -1,64 % | $90,25 | $90,70 | $89,14 | 1,07M |
| 2026-09-03 | $90,68 | -0,50 % | $90,73 | $90,87 | $89,64 | 691,90K |
| 2026-09-02 | $91,14 | +1,20 % | $90,40 | $91,73 | $90,23 | 841,00K |
| 2026-09-01 | $90,06 | -1,95 % | $90,30 | $91,17 | $89,87 | 949,80K |
| 2026-08-31 | $91,85 | -1,23 % | $92,60 | $92,73 | $91,63 | 507,30K |
| 2026-08-28 | $92,99 | +0,98 % | $92,78 | $93,18 | $92,32 | 486,80K |
| 2026-08-27 | $92,09 | -1,69 % | $92,38 | $92,74 | $91,97 | 607,70K |
| 2026-08-26 | $93,67 | -1,14 % | $95,49 | $95,49 | $93,62 | 1,62M |
| 2026-08-25 | $94,75 | -1,37 % | $94,68 | $95,08 | $94,18 | 1,01M |
| 2026-08-24 | $96,07 | +1,53 % | $95,34 | $96,99 | $95,34 | 711,90K |
| 2026-08-21 | $94,62 | +0,82 % | $93,51 | $94,63 | $93,00 | 1,05M |
| 2026-08-20 | $93,85 | +1,02 % | $93,52 | $94,40 | $93,07 | 856,40K |
| 2026-08-19 | $92,90 | +2,11 % | $90,75 | $93,12 | $90,36 | 917,10K |
| 2026-08-18 | $90,98 | -0,91 % | $92,13 | $92,19 | $90,97 | 618,90K |
| 2026-08-17 | $91,82 | -3,79 % | $93,67 | $94,15 | $91,79 | 1,17M |
| 2026-08-14 | $95,44 | +0,45 % | $95,44 | $95,83 | $95,06 | 623,60K |
| 2026-08-13 | $95,01 | +1,12 % | $94,23 | $95,34 | $94,06 | 1,16M |
| 2026-08-12 | $93,96 | -1,03 % | $93,42 | $94,00 | $93,16 | 1,04M |
| 2026-08-11 | $94,94 | -2,23 % | $94,94 | $95,83 | $94,70 | 1,60M |
| 2026-08-10 | $97,11 | +0,79 % | $96,04 | $97,13 | $95,80 | 1,79M |
| 2026-08-07 | $96,35 | +3,83 % | $96,82 | $97,06 | $95,93 | 3,14M |
| 2026-08-06 | $92,80 | +4,94 % | $93,98 | $94,21 | $91,17 | 3,52M |
| 2026-08-05 | $88,43 | +0,68 % | $88,80 | $88,81 | $87,26 | 1,89M |
| 2026-08-04 | $87,83 | -0,77 % | $87,44 | $88,14 | $87,09 | 1,45M |
| 2026-08-03 | $88,51 | +0,51 % | $89,53 | $90,13 | $88,37 | 853,90K |
| 2026-07-31 | $88,06 | -1,12 % | $87,84 | $88,51 | $87,38 | 864,50K |
| 2026-07-30 | $89,06 | -0,11 % | $88,94 | $89,17 | $87,88 | 1,13M |
| 2026-07-29 | $89,16 | +0,29 % | $86,85 | $89,51 | $86,85 | 1,54M |
| 2026-07-28 | $88,90 | +4,39 % | $87,69 | $89,67 | $87,65 | 1,33M |
| 2026-07-27 | $85,16 | +2,50 % | $83,99 | $85,83 | $83,90 | 1,13M |
| 2026-07-24 | $83,08 | +1,00 % | $82,52 | $83,60 | $82,00 | 845,40K |
| 2026-07-23 | $82,26 | -2,45 % | $82,15 | $82,41 | $81,41 | 945,50K |
| 2026-07-22 | $84,33 | +0,93 % | $85,71 | $85,80 | $84,27 | 866,90K |
| 2026-07-21 | $83,55 | -1,52 % | $84,48 | $84,92 | $83,53 | 632,90K |
| 2026-07-20 | $84,84 | +1,00 % | $84,57 | $85,00 | $84,07 | 939,50K |
| 2026-07-17 | $84,00 | -1,73 % | $85,27 | $85,89 | $83,39 | 775,50K |
| 2026-07-16 | $85,48 | +3,98 % | $83,45 | $85,65 | $83,40 | 1,26M |
| 2026-07-15 | $82,21 | +1,57 % | $81,45 | $82,93 | $81,27 | 831,30K |
| 2026-07-14 | $80,94 | -1,89 % | $81,77 | $81,91 | $80,59 | 1,05M |
| 2026-07-13 | $82,50 | +0,57 % | $83,53 | $84,58 | $82,31 | 966,90K |
| 2026-07-10 | $82,03 | +1,76 % | $80,49 | $82,11 | $80,42 | 562,30K |
| 2026-07-09 | $80,61 | -0,30 % | $79,44 | $81,11 | $79,39 | 808,10K |
| 2026-07-08 | $80,85 | -2,40 % | $82,05 | $82,07 | $80,23 | 948,60K |
| 2026-07-07 | $82,84 | +1,43 % | $84,90 | $85,10 | $82,78 | 939,50K |
| 2026-07-06 | $81,67 | -0,60 % | $82,02 | $82,02 | $80,34 | 968,50K |
| 2026-07-02 | $82,16 | +4,40 % | $81,01 | $82,56 | $81,01 | 1,00M |
| 2026-07-01 | $78,70 | -2,09 % | $78,80 | $79,14 | $77,79 | 1,29M |
| 2026-06-30 | $80,38 | -3,39 % | $81,75 | $81,84 | $80,32 | 911,80K |
| 2026-06-29 | $83,20 | -0,37 % | $84,67 | $84,83 | $82,72 | 1,14M |
| 2026-06-26 | $83,51 | +1,09 % | $82,74 | $83,64 | $82,73 | 806,60K |
| 2026-06-25 | $82,61 | -0,43 % | $82,79 | $83,64 | $82,17 | 1,05M |
| 2026-06-24 | $82,97 | +0,89 % | $82,49 | $83,48 | $82,27 | 794,60K |
| 2026-06-23 | $82,24 | +3,33 % | $81,48 | $82,40 | $81,35 | 1,32M |
| 2026-06-22 | $79,59 | -1,07 % | $79,68 | $80,62 | $79,39 | 1,33M |
| 2026-06-18 | $80,45 | +2,04 % | $79,75 | $81,23 | $79,63 | 1,60M |
| 2026-06-17 | $78,84 | -2,11 % | $80,97 | $81,50 | $78,49 | 1,15M |
| 2026-06-16 | $80,54 | +0,31 % | $80,57 | $81,39 | $80,42 | 1,05M |
| 2026-06-15 | $80,29 | -1,83 % | $81,86 | $82,10 | $80,25 | 1,36M |
| 2026-06-12 | $81,79 | +0,83 % | $81,38 | $81,84 | $80,52 | 1,40M |
| 2026-06-11 | $81,12 | +1,68 % | $80,94 | $81,99 | $80,16 | 1,59M |
| 2026-06-10 | $79,78 | -0,78 % | $79,40 | $80,96 | $79,25 | 1,33M |
| 2026-06-09 | $80,41 | +0,21 % | $81,08 | $81,73 | $80,23 | 1,77M |
| 2026-06-08 | $80,24 | -0,24 % | $79,82 | $80,53 | $79,76 | 1,27M |
| 2026-06-05 | $80,43 | +1,89 % | $80,63 | $81,00 | $79,60 | 1,40M |
| 2026-06-04 | $78,94 | +0,34 % | $79,82 | $79,95 | $78,73 | 2,43M |