Diageo plc - Price History
Stock symbol DGE.PA is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DGE.PA (Diageo plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €40 | €40 |
| December 2023 | €40 | €40 |
| November 2023 | €40 | €40 |
| October 2023 | €40 | €40 |
| September 2023 | €40 | €40 |
| August 2023 | €40 | €40 |
| July 2023 | €39.51 | €40 |
| June 2023 | €39.51 | €40 |
| May 2023 | €40 | €40 |
| April 2023 | €42 | €42 |
| March 2023 | €40.80 | €40.80 |
| February 2023 | €40.05 | €40.40 |
| January 2023 | €39.46 | €39.80 |
| December 2022 | €41.64 | €42 |
| November 2022 | €43.42 | €43.80 |
| October 2022 | €42.04 | €42.40 |
| September 2022 | €43.03 | €43.40 |
| August 2022 | €44.42 | €44.80 |
| July 2022 | €45.26 | €46.20 |
| June 2022 | €40.75 | €41.60 |
| May 2022 | €42.90 | €43.80 |
| April 2022 | €46.43 | €47.40 |
| March 2022 | €44.85 | €45.79 |
| February 2022 | €43.50 | €44.40 |
| January 2022 | €43.73 | €45 |
| December 2021 | €46.74 | €48.10 |
| November 2021 | €43.21 | €44.46 |
| October 2021 | €41.55 | €42.76 |
| September 2021 | €40.71 | €41.89 |
| August 2021 | €39.75 | €40.90 |
| July 2021 | €40 | €41.69 |
| June 2021 | €38.92 | €40.56 |
| May 2021 | €37.42 | €39 |
| April 2021 | €35.82 | €37.34 |
| March 2021 | €33.15 | €34.55 |
| February 2021 | €31.76 | €33.10 |
| January 2021 | €31.35 | €33 |
| December 2020 | €31.97 | €33.65 |
| November 2020 | €31.11 | €32.74 |
| October 2020 | €26.48 | €27.88 |
| September 2020 | €28.07 | €29.54 |
| August 2020 | €26.61 | €28 |
| July 2020 | €29.38 | €31.42 |
| June 2020 | €27.75 | €29.68 |
| May 2020 | €28.99 | €31 |
| April 2020 | €30.39 | €32.50 |
| March 2020 | €26.86 | €28.72 |
| February 2020 | €29.88 | €31.95 |
| January 2020 | €32.88 | €35.50 |
| December 2019 | €34.71 | €37.48 |
| November 2019 | €34.57 | €37.32 |
| October 2019 | €34.20 | €36.92 |
| September 2019 | €34.84 | €37.62 |
| August 2019 | €35.50 | €38.32 |
| July 2019 | €34.01 | €37.19 |
| June 2019 | €34.30 | €37.50 |
| May 2019 | €34.45 | €37.67 |
| April 2019 | €34.30 | €37.50 |
| March 2019 | €33.22 | €36.32 |
| February 2019 | €30.94 | €33.82 |
| January 2019 | €29.88 | €32.96 |
| December 2018 | €28.48 | €31.42 |
| November 2018 | €28.72 | €31.68 |
| October 2018 | €27.51 | €30.35 |
| September 2018 | €27.44 | €30.28 |
| August 2018 | €27.24 | €30.05 |
| July 2018 | €28.63 | €32.04 |
| June 2018 | €27.80 | €31.11 |
| May 2018 | €28.14 | €31.50 |
| April 2018 | €25.82 | €28.90 |
| March 2018 | €24.17 | €27.05 |
| February 2018 | €25.02 | €28 |
| January 2018 | €25.42 | €28.74 |
| December 2017 | €26.64 | €30.12 |
| November 2017 | €26.44 | €29.89 |
| October 2017 | €26.22 | €29.65 |
| September 2017 | €24.53 | €27.73 |
| August 2017 | €24.76 | €28 |
| July 2017 | €23.74 | €27.26 |
| June 2017 | €23.06 | €26.48 |
| May 2017 | €23.35 | €26.81 |
| April 2017 | €23.29 | €26.74 |
| March 2017 | €22.95 | €26.35 |
| February 2017 | €23.22 | €26.66 |
| January 2017 | €22.14 | €25.69 |
| December 2016 | €21.12 | €24.50 |
| November 2016 | €20.43 | €23.70 |
| October 2016 | €20.91 | €24.26 |
| September 2016 | €22.07 | €25.60 |
| August 2016 | €21.53 | €24.98 |
| July 2016 | €22.17 | €26.16 |
| June 2016 | €21.04 | €24.83 |
| May 2016 | €20.93 | €24.70 |
| April 2016 | €20.08 | €23.69 |
| March 2016 | €19.96 | €23.55 |
| February 2016 | €19.80 | €23.37 |
| January 2016 | €20.42 | €24.40 |
| December 2015 | €21.34 | €25.50 |
| November 2015 | €22.85 | €27.30 |
| October 2015 | €21.81 | €26.06 |
| September 2015 | €19.96 | €23.85 |
| August 2015 | €19.92 | €23.80 |
| July 2015 | €20.75 | €25.29 |
| June 2015 | €21.44 | €26.13 |
| May 2015 | €20.76 | €25.30 |
| April 2015 | €20.49 | €24.97 |
| March 2015 | €21.64 | €26.37 |
| February 2015 | €21.74 | €26.50 |
| January 2015 | €20.93 | €25.80 |
| December 2014 | €19.01 | €23.43 |
| November 2014 | €20.23 | €24.94 |
| October 2014 | €18.97 | €23.38 |
| September 2014 | €18.50 | €22.80 |
| August 2014 | €18.17 | €22.40 |
| July 2014 | €18 | €22.60 |
| June 2014 | €18.67 | €23.44 |
| May 2014 | €18.80 | €23.60 |
| April 2014 | €17.64 | €22.15 |
| March 2014 | €18.12 | €22.75 |
| February 2014 | €18.52 | €23.25 |
| January 2014 | €17.37 | €22.04 |
| December 2013 | €18.84 | €23.91 |
| November 2013 | €18.52 | €23.50 |
| October 2013 | €18.53 | €23.51 |
| September 2013 | €18.45 | €23.41 |
| August 2013 | €18.45 | €23.41 |
| July 2013 | €18.64 | €23.99 |
| June 2013 | €17.33 | €22.30 |
| May 2013 | €17.77 | €22.87 |
| April 2013 | €18.01 | €23.18 |
| March 2013 | €18.54 | €23.86 |
| February 2013 | €17.85 | €22.97 |
| January 2013 | €16.72 | €21.71 |
| December 2012 | €16.94 | €22 |
| November 2012 | €17.63 | €22.90 |
| October 2012 | €16.99 | €22.07 |
| September 2012 | €16.91 | €21.96 |
| August 2012 | €16.90 | €22.30 |
| July 2012 | €16.77 | €22.12 |
| June 2012 | €15.68 | €20.69 |
| May 2012 | €14.74 | €19.44 |
| April 2012 | €14.45 | €19.06 |
| March 2012 | €13.68 | €18.04 |
| February 2012 | €13.50 | €17.81 |
| January 2012 | €12.67 | €16.90 |
| December 2011 | €12.14 | €16.20 |
| November 2011 | €11.91 | €15.89 |
| October 2011 | €11.28 | €15.05 |
| September 2011 | €10.38 | €13.85 |
| August 2011 | €10.26 | €13.97 |
| July 2011 | €10.41 | €14.17 |
| June 2011 | €10.33 | €14.07 |
| May 2011 | €10.89 | €14.83 |
| April 2011 | €9.69 | €13.19 |
| March 2011 | €9.84 | €13.40 |
| February 2011 | €10.45 | €14.41 |
| January 2011 | €10.29 | €14.19 |
| December 2010 | €10.12 | €13.96 |
| November 2010 | €10.02 | €13.82 |
| October 2010 | €9.69 | €13.37 |
| September 2010 | €9.28 | €12.80 |
| August 2010 | €9.13 | €12.87 |
| July 2010 | €9.43 | €13.30 |
| June 2010 | €9.19 | €12.96 |
| May 2010 | €8.26 | €11.65 |
| April 2010 | €9.19 | €12.96 |
| March 2010 | €8.84 | €12.46 |
| February 2010 | €8.23 | €11.76 |
| January 2010 | €8.57 | €12.24 |
| December 2009 | €8.40 | €12.01 |
| November 2009 | €7.91 | €11.30 |
| October 2009 | €7.77 | €11.10 |
| September 2009 | €7.36 | €10.51 |
| August 2009 | €7.34 | €10.74 |
| July 2009 | €7.56 | €11.05 |
| June 2009 | €7.31 | €10.69 |
| May 2009 | €6.65 | €9.72 |
| April 2009 | €6.13 | €8.97 |
| March 2009 | €6.14 | €8.98 |
| February 2009 | €6.14 | €9.14 |
| January 2009 | €7.07 | €10.53 |
| December 2008 | €6.63 | €9.87 |
| November 2008 | €7.17 | €10.68 |
| October 2008 | €8.06 | €12 |
| September 2008 | €7.99 | €11.90 |
| August 2008 | €8.13 | €12.36 |
| July 2008 | €7.24 | €11.01 |
| June 2008 | €7.74 | €11.77 |
| May 2008 | €8.24 | €12.53 |
| April 2008 | €7.17 | €13.05 |
| March 2008 | €7 | €12.74 |
| February 2008 | €7.40 | €13.66 |
| January 2008 | €7.14 | €13.17 |
| December 2007 | €7.89 | €14.56 |
| November 2007 | €8.32 | €15.35 |
| October 2007 | €8.57 | €15.81 |
| September 2007 | €8.36 | €15.43 |
| August 2007 | €8.34 | €15.60 |
| July 2007 | €7.81 | €14.60 |
| June 2007 | €8.33 | €15.57 |
| May 2007 | €8.53 | €15.94 |
| April 2007 | €8.25 | €15.42 |
| March 2007 | €6.74 | €15.11 |
| February 2007 | €6.56 | €14.90 |
| January 2007 | €6.65 | €15.10 |
| December 2006 | €6.56 | €14.91 |
| November 2006 | €6.44 | €14.63 |
| October 2006 | €6.38 | €14.49 |
| September 2006 | €6.10 | €13.85 |
| August 2006 | €5.96 | €13.81 |
| July 2006 | €5.95 | €13.80 |
| June 2006 | €5.71 | €13.23 |
| May 2006 | €5.51 | €12.78 |
| April 2006 | €5.63 | €13.05 |
| March 2006 | €4.60 | €13.10 |
| February 2006 | €4.48 | €12.94 |
| January 2006 | €4.18 | €12.07 |
| December 2005 | €4.30 | €12.40 |
| November 2005 | €4.28 | €12.36 |
| October 2005 | €4.28 | €12.35 |
| September 2005 | €4.15 | €11.97 |
| August 2005 | €3.93 | €11.60 |
| July 2005 | €3.87 | €11.41 |
| June 2005 | €4.13 | €12.19 |
| May 2005 | €3.96 | €11.67 |
| April 2005 | €3.84 | €11.34 |
| March 2005 | €2.90 | €10.84 |
| February 2005 | €2.85 | €10.82 |
| January 2005 | €2.75 | €10.45 |
| December 2004 | €2.77 | €10.52 |
| November 2004 | €2.77 | €10.52 |
| October 2004 | €2.68 | €10.16 |
| September 2004 | €2.64 | €10.04 |
| August 2004 | €2.59 | €10.07 |
| July 2004 | €2.64 | €10.26 |
| June 2004 | €2.85 | €11.10 |
| May 2004 | €2.83 | €11.03 |
| April 2004 | €2.89 | €11.26 |
| March 2004 | €2.19 | €10.66 |
| February 2004 | €2.29 | €11.30 |
| January 2004 | €2.14 | €10.57 |
| December 2003 | €2.10 | €10.37 |
| November 2003 | €2.10 | €10.35 |
| October 2003 | €2.05 | €10.10 |
| September 2003 | €1.87 | €9.24 |
| August 2003 | €1.98 | €10 |
| July 2003 | €1.82 | €9.20 |
| June 2003 | €1.88 | €9.50 |
| May 2003 | €1.82 | €9.17 |
| April 2003 | €1.97 | €9.95 |
| March 2003 | €1.42 | €9.35 |
| February 2003 | €1.36 | €9.12 |
| January 2003 | €1.38 | €9.26 |
| December 2002 | €1.59 | €10.69 |
| November 2002 | €1.57 | €10.51 |
| October 2002 | €1.69 | €11.36 |
| September 2002 | €1.86 | €12.50 |
| August 2002 | €1.77 | €12.06 |
| July 2002 | €1.83 | €12.50 |
| June 2002 | €1.90 | €12.99 |
| May 2002 | €1.99 | €13.61 |
| April 2002 | €2.15 | €14.65 |
| March 2002 | €2.17 | €14.82 |
| February 2002 | €2 | €13.78 |
| January 2002 | €1.94 | €13.36 |
| December 2001 | €1.88 | €13 |
| November 2001 | €1.65 | €11.40 |
| October 2001 | €1.62 | €11.15 |
| September 2001 | €1.67 | €11.54 |
| August 2001 | €1.56 | €11 |
| July 2001 | €1.65 | €11.61 |
| June 2001 | €1.84 | €12.93 |
| May 2001 | €1.80 | €12.65 |
| April 2001 | €1.66 | €11.69 |
| March 2001 | €1.65 | €11.60 |
| February 2001 | €1.56 | €11.11 |
| January 2001 | €1.45 | €10.35 |
| December 2000 | €1.64 | €11.71 |
| November 2000 | €1.66 | €11.82 |
| October 2000 | €1.56 | €11.10 |
| September 2000 | €1.39 | €10.10 |
| August 2000 | €1.31 | €9.51 |
| July 2000 | €1.31 | €9.55 |
| June 2000 | €1.28 | €9.29 |
| May 2000 | €1.22 | €8.91 |
| April 2000 | €1.22 | €8.85 |
| March 2000 | €1.12 | €8.14 |
| February 2000 | €1.05 | €7.80 |
| January 2000 | €1.01 | €7.50 |
| December 1999 | €1.12 | €8.34 |
| November 1999 | €1.24 | €9.21 |
| October 1999 | €1.29 | €9.80 |
| September 1999 | €1.28 | €9.66 |
| August 1999 | €1.25 | €9.50 |
| July 1999 | €1.22 | €9.21 |
| June 1999 | €1.35 | €10.20 |
| May 1999 | €1.38 | €10.44 |
| April 1999 | €1.44 | €10.95 |
| March 1999 | €1.39 | €10.50 |
| February 1999 | €1.30 | €10 |
| January 1999 | €1.29 | €9.85 |
| December 1998 | €1.26 | €9.62 |
| November 1998 | €1.28 | €9.83 |
| October 1998 | €1.20 | €9.33 |
| September 1998 | €1 | €7.78 |
| August 1998 | €1.23 | €9.57 |
| July 1998 | €1.41 | €10.98 |
| June 1998 | €1.37 | €10.70 |
| May 1998 | €1.40 | €10.93 |
| April 1998 | €1.41 | €10.98 |
| March 1998 | €1.40 | €11.08 |
| February 1998 | €1.19 | €9.41 |
| January 1998 | €1.04 | €8.24 |
| December 1997 | €1.09 | €8.61 |
| November 1997 | €0.99 | €7.87 |
| October 1997 | €0.99 | €7.84 |
| September 1997 | €1.07 | €8.54 |
| August 1997 | €1.03 | €8.23 |
| July 1997 | €1.09 | €8.70 |
| June 1997 | €1.08 | €8.67 |
| May 1997 | €1.05 | €8.37 |
| April 1997 | €0.95 | €7.74 |
| March 1997 | €0.89 | €7.29 |
| February 1997 | €0.78 | €6.37 |
| January 1997 | €0.73 | €5.99 |
| December 1996 | €0.75 | €6.10 |
| November 1996 | €0.74 | €6.04 |
| October 1996 | €0.69 | €5.66 |
| September 1996 | €0.70 | €5.78 |
| August 1996 | €0.69 | €5.72 |
| July 1996 | €0.66 | €5.41 |
| June 1996 | €0.69 | €5.69 |
| May 1996 | €0.69 | €5.66 |
| April 1996 | €0.70 | €5.87 |
| March 1996 | €0.68 | €5.71 |
| February 1996 | €0.66 | €5.54 |
| January 1996 | €0.64 | €5.41 |
| December 1995 | €0.64 | €5.40 |
| November 1995 | €0.64 | €5.41 |
| October 1995 | €0.70 | €5.99 |
| September 1995 | €0.72 | €6.08 |
| August 1995 | €0.68 | €5.81 |
| July 1995 | €0.67 | €5.70 |
| June 1995 | €0.65 | €5.52 |
| May 1995 | €0.67 | €5.66 |
| April 1995 | €0.63 | €5.49 |
| March 1995 | €0.63 | €5.50 |
| February 1995 | €0.60 | €5.19 |
| January 1995 | €0.61 | €5.33 |
| December 1994 | €0.66 | €5.70 |
| November 1994 | €0.67 | €5.81 |
| October 1994 | €0.68 | €5.95 |
| September 1994 | €0.65 | €5.67 |
| August 1994 | €0.71 | €6.23 |
| July 1994 | €0.65 | €5.67 |
| June 1994 | €0.66 | €5.79 |
| May 1994 | €0.70 | €6.10 |
| April 1994 | €0.72 | €6.38 |
| March 1994 | €0.70 | €6.22 |
| February 1994 | €0.77 | €6.88 |
| January 1994 | €0.81 | €7.24 |
| December 1993 | €0.72 | €6.45 |
| November 1993 | €0.70 | €6.22 |
| October 1993 | €0.64 | €5.79 |
| September 1993 | €0.62 | €5.61 |
| August 1993 | €0.76 | €6.86 |
| July 1993 | €0.69 | €6.19 |
| June 1993 | €0.69 | €6.24 |
| May 1993 | €0.67 | €6.11 |
| April 1993 | €0.67 | €6.14 |
| March 1993 | €0.70 | €6.45 |
| February 1993 | €0.61 | €5.60 |
| January 1993 | €0.62 | €5.66 |
| December 1992 | €0.72 | €6.55 |
| November 1992 | €0.73 | €6.72 |
| October 1992 | €0.74 | €6.86 |
| September 1992 | €0.78 | €7.16 |
| August 1992 | €0.83 | €7.67 |
DGE.PA
Price: €40
52 week price:
Dividend Yield: 1.94%
5-year range yield:
Forward Dividend Yield: 2.45%
Dividend Per Share: 0.98 EUR
Earnings Per Share: 1.80 EUR
P/E Ratio: 22.22
Exchange: PAR
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Market Capitalization: 91.6 billion
Average Dividend Frequency: 3
Years Paying Dividends: 24
DGR3: 4.61%
DGR5: 4.15%
DGR10: 4.13%
DGR20: 0.21%