Diageo plc DGE
LSE · Vereinigtes Königreich · Kurzlebige Konsumgüter
GBp 1.605,50-18,50 (-1,14 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1.605,50 | -1,14 % | GBp 1.616,00 | GBp 1.624,16 | GBp 1.603,50 | 569,09K |
| 2026-09-30 | GBp 1.624,00 | +0,87 % | GBp 1.621,50 | GBp 1.644,00 | GBp 1.618,50 | 8,23M |
| 2026-09-29 | GBp 1.610,00 | -0,59 % | GBp 1.623,00 | GBp 1.623,13 | GBp 1.594,50 | 3,82M |
| 2026-09-28 | GBp 1.619,50 | -1,37 % | GBp 1.654,00 | GBp 1.663,57 | GBp 1.619,50 | 2,81M |
| 2026-09-25 | GBp 1.642,00 | -0,03 % | GBp 1.642,50 | GBp 1.651,00 | GBp 1.635,80 | 1,87M |
| 2026-09-24 | GBp 1.642,50 | +1,36 % | GBp 1.631,50 | GBp 1.652,50 | GBp 1.629,00 | 2,75M |
| 2026-09-23 | GBp 1.620,50 | -1,10 % | GBp 1.637,50 | GBp 1.642,50 | GBp 1.613,00 | 2,86M |
| 2026-09-22 | GBp 1.638,50 | +1,49 % | GBp 1.619,00 | GBp 1.651,50 | GBp 1.617,00 | 2,82M |
| 2026-09-21 | GBp 1.614,50 | +0,53 % | GBp 1.600,00 | GBp 1.614,50 | GBp 1.590,19 | 2,67M |
| 2026-09-18 | GBp 1.606,00 | -1,23 % | GBp 1.617,00 | GBp 1.623,00 | GBp 1.603,00 | 9,23M |
| 2026-09-17 | GBp 1.626,00 | +0,18 % | GBp 1.639,50 | GBp 1.643,50 | GBp 1.608,00 | 4,58M |
| 2026-09-16 | GBp 1.623,00 | +0,87 % | GBp 1.601,00 | GBp 1.631,00 | GBp 1.592,00 | 4,40M |
| 2026-09-15 | GBp 1.609,00 | -2,07 % | GBp 1.631,50 | GBp 1.631,50 | GBp 1.608,00 | 2,99M |
| 2026-09-14 | GBp 1.643,00 | +2,50 % | GBp 1.603,50 | GBp 1.663,00 | GBp 1.600,20 | 2,36M |
| 2026-09-11 | GBp 1.603,00 | +0,03 % | GBp 1.604,50 | GBp 1.621,50 | GBp 1.587,00 | 3,26M |
| 2026-09-10 | GBp 1.602,50 | +0,28 % | GBp 1.590,50 | GBp 1.604,00 | GBp 1.577,00 | 3,83M |
| 2026-09-09 | GBp 1.598,00 | -1,27 % | GBp 1.596,00 | GBp 1.614,08 | GBp 1.591,00 | 4,00M |
| 2026-09-08 | GBp 1.618,50 | -0,71 % | GBp 1.630,00 | GBp 1.639,50 | GBp 1.614,50 | 3,72M |
| 2026-09-07 | GBp 1.630,00 | -1,63 % | GBp 1.636,50 | GBp 1.639,00 | GBp 1.618,00 | 3,26M |
| 2026-09-04 | GBp 1.657,00 | -0,57 % | GBp 1.673,00 | GBp 1.677,00 | GBp 1.657,00 | 3,48M |
| 2026-09-03 | GBp 1.666,50 | -1,57 % | GBp 1.684,00 | GBp 1.692,50 | GBp 1.658,50 | 3,46M |
| 2026-09-02 | GBp 1.693,00 | +1,29 % | GBp 1.669,50 | GBp 1.694,00 | GBp 1.659,50 | 3,54M |
| 2026-09-01 | GBp 1.671,50 | -2,19 % | GBp 1.697,50 | GBp 1.710,50 | GBp 1.660,29 | 5,52M |
| 2026-08-28 | GBp 1.709,00 | +0,44 % | GBp 1.710,00 | GBp 1.732,00 | GBp 1.701,00 | 4,35M |
| 2026-08-27 | GBp 1.701,50 | -2,02 % | GBp 1.725,00 | GBp 1.736,50 | GBp 1.692,50 | 5,57M |
| 2026-08-26 | GBp 1.736,50 | +0,06 % | GBp 1.727,00 | GBp 1.760,00 | GBp 1.726,50 | 3,51M |
| 2026-08-25 | GBp 1.735,50 | -2,00 % | GBp 1.755,50 | GBp 1.763,50 | GBp 1.726,50 | 3,24M |
| 2026-08-24 | GBp 1.771,00 | +3,03 % | GBp 1.731,50 | GBp 1.777,50 | GBp 1.726,50 | 4,08M |
| 2026-08-21 | GBp 1.719,00 | -0,26 % | GBp 1.722,00 | GBp 1.730,00 | GBp 1.704,00 | 4,81M |
| 2026-08-20 | GBp 1.723,50 | +2,01 % | GBp 1.700,00 | GBp 1.725,00 | GBp 1.690,50 | 3,52M |
| 2026-08-19 | GBp 1.689,50 | +0,09 % | GBp 1.685,50 | GBp 1.689,50 | GBp 1.657,50 | 3,38M |
| 2026-08-18 | GBp 1.688,00 | -0,91 % | GBp 1.701,00 | GBp 1.706,50 | GBp 1.683,50 | 3,41M |
| 2026-08-17 | GBp 1.703,50 | -3,43 % | GBp 1.751,00 | GBp 1.756,00 | GBp 1.701,00 | 6,38M |
| 2026-08-14 | GBp 1.764,00 | +0,68 % | GBp 1.758,50 | GBp 1.769,77 | GBp 1.742,50 | 3,07M |
| 2026-08-13 | GBp 1.752,00 | +1,15 % | GBp 1.746,00 | GBp 1.766,50 | GBp 1.735,00 | 4,05M |
| 2026-08-12 | GBp 1.732,00 | -1,93 % | GBp 1.760,00 | GBp 1.765,50 | GBp 1.722,50 | 3,94M |
| 2026-08-11 | GBp 1.766,00 | -1,45 % | GBp 1.792,50 | GBp 1.801,69 | GBp 1.754,50 | 5,82M |
| 2026-08-10 | GBp 1.792,00 | +0,11 % | GBp 1.805,50 | GBp 1.811,50 | GBp 1.765,50 | 6,17M |
| 2026-08-07 | GBp 1.790,00 | +3,32 % | GBp 1.719,50 | GBp 1.827,93 | GBp 1.717,50 | 15,31M |
| 2026-08-06 | GBp 1.732,50 | +5,58 % | GBp 1.651,50 | GBp 1.827,00 | GBp 1.634,00 | 14,53M |
| 2026-08-05 | GBp 1.641,00 | +0,34 % | GBp 1.635,50 | GBp 1.655,00 | GBp 1.620,50 | 8,17M |
| 2026-08-04 | GBp 1.635,50 | -1,21 % | GBp 1.638,00 | GBp 1.648,00 | GBp 1.619,50 | 3,42M |
| 2026-08-03 | GBp 1.655,50 | +1,28 % | GBp 1.624,50 | GBp 1.676,00 | GBp 1.623,00 | 3,44M |
| 2026-07-31 | GBp 1.634,50 | -0,55 % | GBp 1.632,00 | GBp 1.646,50 | GBp 1.626,50 | 3,50M |
| 2026-07-30 | GBp 1.643,50 | -1,47 % | GBp 1.663,00 | GBp 1.677,14 | GBp 1.636,50 | 6,15M |
| 2026-07-29 | GBp 1.668,00 | -0,24 % | GBp 1.650,00 | GBp 1.668,00 | GBp 1.624,00 | 4,62M |
| 2026-07-28 | GBp 1.672,00 | +5,09 % | GBp 1.625,50 | GBp 1.685,00 | GBp 1.615,50 | 5,02M |
| 2026-07-27 | GBp 1.591,00 | +1,82 % | GBp 1.574,50 | GBp 1.605,00 | GBp 1.560,90 | 3,27M |
| 2026-07-24 | GBp 1.562,50 | +1,43 % | GBp 1.535,50 | GBp 1.565,00 | GBp 1.534,50 | 3,39M |
| 2026-07-23 | GBp 1.540,50 | -2,19 % | GBp 1.563,50 | GBp 1.569,00 | GBp 1.527,00 | 4,21M |
| 2026-07-22 | GBp 1.575,00 | +0,48 % | GBp 1.560,00 | GBp 1.605,18 | GBp 1.548,00 | 3,74M |
| 2026-07-21 | GBp 1.567,50 | -0,60 % | GBp 1.563,00 | GBp 1.587,50 | GBp 1.551,50 | 4,29M |
| 2026-07-20 | GBp 1.577,00 | +0,19 % | GBp 1.554,50 | GBp 1.584,00 | GBp 1.546,50 | 4,21M |
| 2026-07-17 | GBp 1.574,00 | -0,38 % | GBp 1.594,00 | GBp 1.605,00 | GBp 1.569,50 | 3,89M |
| 2026-07-16 | GBp 1.580,00 | +3,17 % | GBp 1.518,00 | GBp 1.580,00 | GBp 1.510,00 | 4,89M |
| 2026-07-15 | GBp 1.531,50 | +0,92 % | GBp 1.512,50 | GBp 1.539,50 | GBp 1.504,50 | 3,95M |
| 2026-07-14 | GBp 1.517,50 | -1,91 % | GBp 1.529,00 | GBp 1.535,29 | GBp 1.502,50 | 4,74M |
| 2026-07-13 | GBp 1.547,00 | +1,51 % | GBp 1.528,50 | GBp 1.579,00 | GBp 1.295,50 | 3,57M |
| 2026-07-10 | GBp 1.524,00 | +1,23 % | GBp 1.503,50 | GBp 1.731,00 | GBp 1.492,50 | 2,64M |
| 2026-07-09 | GBp 1.505,50 | -0,23 % | GBp 1.499,00 | GBp 1.644,50 | GBp 1.474,75 | 4,47M |
| 2026-07-08 | GBp 1.509,00 | -3,55 % | GBp 1.547,50 | GBp 1.554,00 | GBp 1.500,00 | 3,24M |
| 2026-07-07 | GBp 1.564,50 | +3,47 % | GBp 1.530,50 | GBp 1.589,50 | GBp 1.528,50 | 5,10M |
| 2026-07-06 | GBp 1.512,00 | -1,43 % | GBp 1.539,00 | GBp 1.553,00 | GBp 1.503,00 | 2,88M |
| 2026-07-03 | GBp 1.534,00 | -0,23 % | GBp 1.539,00 | GBp 1.540,00 | GBp 1.509,00 | 2,00M |
| 2026-07-02 | GBp 1.537,50 | +3,64 % | GBp 1.494,50 | GBp 1.544,50 | GBp 1.484,50 | 5,35M |
| 2026-07-01 | GBp 1.483,50 | -2,56 % | GBp 1.514,00 | GBp 1.521,50 | GBp 1.466,87 | 9,29M |
| 2026-06-30 | GBp 1.522,50 | -2,81 % | GBp 1.561,50 | GBp 1.564,00 | GBp 1.522,50 | 6,72M |
| 2026-06-29 | GBp 1.566,50 | -0,63 % | GBp 1.571,00 | GBp 1.601,01 | GBp 1.556,10 | 3,46M |
| 2026-06-26 | GBp 1.576,50 | +0,93 % | GBp 1.571,00 | GBp 1.584,50 | GBp 1.558,00 | 10,21M |
| 2026-06-25 | GBp 1.562,00 | -1,14 % | GBp 1.566,50 | GBp 1.584,63 | GBp 1.555,00 | 5,02M |
| 2026-06-24 | GBp 1.580,00 | +1,84 % | GBp 1.550,00 | GBp 1.585,73 | GBp 1.549,50 | 3,81M |
| 2026-06-23 | GBp 1.551,50 | +2,27 % | GBp 1.509,00 | GBp 1.561,00 | GBp 1.506,05 | 3,85M |
| 2026-06-22 | GBp 1.517,00 | -0,85 % | GBp 1.529,50 | GBp 1.533,00 | GBp 1.498,50 | 4,73M |
| 2026-06-19 | GBp 1.530,00 | +0,07 % | GBp 1.534,50 | GBp 1.540,00 | GBp 1.525,49 | 10,79M |
| 2026-06-18 | GBp 1.529,00 | +1,49 % | GBp 1.495,00 | GBp 1.533,60 | GBp 1.493,00 | 5,69M |
| 2026-06-17 | GBp 1.506,50 | 0,00 % | GBp 1.504,50 | GBp 1.518,00 | GBp 1.495,00 | 4,33M |
| 2026-06-16 | GBp 1.506,50 | +0,33 % | GBp 1.500,00 | GBp 1.513,00 | GBp 1.485,41 | 9,22M |
| 2026-06-15 | GBp 1.501,50 | -0,86 % | GBp 1.532,50 | GBp 1.544,50 | GBp 1.501,50 | 7,92M |
| 2026-06-12 | GBp 1.514,50 | +0,53 % | GBp 1.510,50 | GBp 1.539,00 | GBp 1.502,00 | 3,47M |
| 2026-06-11 | GBp 1.506,50 | -0,03 % | GBp 1.503,00 | GBp 1.535,00 | GBp 1.494,50 | 5,17M |
| 2026-06-10 | GBp 1.507,00 | -0,10 % | GBp 1.505,00 | GBp 1.511,00 | GBp 1.477,00 | 4,16M |
| 2026-06-09 | GBp 1.508,50 | +0,70 % | GBp 1.485,00 | GBp 1.531,00 | GBp 1.481,00 | 4,65M |
| 2026-06-08 | GBp 1.498,00 | +0,20 % | GBp 1.504,50 | GBp 1.514,00 | GBp 1.489,50 | 3,56M |
| 2026-06-05 | GBp 1.495,00 | +1,49 % | GBp 1.473,00 | GBp 1.511,50 | GBp 1.473,00 | 7,33M |
| 2026-06-04 | GBp 1.473,00 | +0,03 % | GBp 1.472,00 | GBp 1.502,50 | GBp 1.468,25 | 4,44M |
| 2026-06-03 | GBp 1.472,50 | -0,44 % | GBp 1.485,00 | GBp 1.493,50 | GBp 1.464,50 | 4,29M |
| 2026-06-02 | GBp 1.479,00 | -0,70 % | GBp 1.484,50 | GBp 1.505,00 | GBp 1.464,50 | 3,44M |
| 2026-06-01 | GBp 1.489,50 | -3,00 % | GBp 1.531,50 | GBp 1.533,00 | GBp 1.489,50 | 4,14M |
| 2026-05-29 | GBp 1.535,50 | -2,94 % | GBp 1.584,50 | GBp 1.586,50 | GBp 1.535,50 | 12,14M |
| 2026-05-28 | GBp 1.582,00 | -2,13 % | GBp 1.606,50 | GBp 1.612,00 | GBp 1.574,70 | 13,65M |