Tradegate BSX

Diageo PLC

183

157

18.30

Date	Time	Volume	Order Volume	Price
30/12/2025	13:59:57.862	135		18.30
			135	18.30
			135	18.30
30/12/2025	13:58:43.463	90		18.30
			90	18.30
			90	18.30
30/12/2025	13:58:06.818	50		18.20
			50	18.20
			50	18.20
30/12/2025	13:53:11.305	85		18.20
			85	18.20
			85	18.20
30/12/2025	13:49:44.813	578		18.20
			500	18.20
			578	18.20
			23	18.20
			55	18.20
30/12/2025	13:47:54.589	53		18.25
			53	18.25
			53	18.25
30/12/2025	13:45:17.303	1		18.25
			1	18.25
			1	18.25
30/12/2025	13:44:01.004	50		18.25
			50	18.25
			50	18.25
30/12/2025	13:39:55.212	50		18.25
			50	18.25
			50	18.25
30/12/2025	13:39:40.125	25		18.30
			25	18.30
			25	18.30
30/12/2025	13:39:17.022	273		18.30
			273	18.30
			273	18.30
30/12/2025	13:32:54.963	30		18.30
			30	18.30
			30	18.30
30/12/2025	13:27:48.541	60		18.30
			60	18.30
			60	18.30
30/12/2025	13:23:05.321	45		18.30
			45	18.30
			45	18.30
30/12/2025	13:21:30.663	300		18.25
			300	18.25
			300	18.25
30/12/2025	13:13:44.920	15		18.30
			15	18.30
			15	18.30
30/12/2025	13:13:04.901	74		18.20
			74	18.20
			74	18.20
30/12/2025	13:10:14.736	1 400		18.25
			1 400	18.25
			1 400	18.25
30/12/2025	13:04:55.578	100		18.25
			100	18.25
			100	18.25
30/12/2025	13:03:27.955	10		18.20
			10	18.20
			10	18.20
30/12/2025	13:02:41.361	110		18.25
			110	18.25
			110	18.25
30/12/2025	13:02:15.061	130		18.20
			130	18.20
			130	18.20
30/12/2025	13:00:44.870	50		18.25
			50	18.25
			50	18.25
30/12/2025	12:57:09.903	150		18.20
			100	18.20
			50	18.20
			150	18.20
30/12/2025	12:55:09.206	30		18.25
			30	18.25
			30	18.25
30/12/2025	12:45:39.981	500		18.30
			500	18.30
			300	18.30
			200	18.30
30/12/2025	12:43:53.728	60		18.30
			60	18.30
			60	18.30
30/12/2025	12:43:16.410	10		18.30
			10	18.30
			10	18.30
30/12/2025	12:39:27.703	300		18.25
			300	18.25
			300	18.25
30/12/2025	12:39:24.176	14		18.20
			14	18.20
			14	18.20
30/12/2025	12:39:18.821	549		18.25
			549	18.25
			549	18.25
30/12/2025	12:38:50.559	545		18.20
			545	18.20
			545	18.20
30/12/2025	12:38:03.641	60		18.25
			60	18.25
			60	18.25
30/12/2025	12:36:34.906	164		18.25
			164	18.25
			164	18.25
30/12/2025	12:31:09.278	104		18.20
			104	18.20
			104	18.20
30/12/2025	12:31:02.563	110		18.25
			110	18.25
			110	18.25
30/12/2025	12:28:56.630	329		18.25
			329	18.25
			329	18.25
30/12/2025	12:28:47.069	275		18.25
			275	18.25
			275	18.25
30/12/2025	12:27:56.150	180		18.25
			180	18.25
			180	18.25
30/12/2025	12:25:31.634	100		18.25
			100	18.25
			100	18.25
30/12/2025	12:24:01.407	250		18.25
			250	18.25
			250	18.25
30/12/2025	12:22:09.236	95		18.20
			95	18.20
			95	18.20
30/12/2025	12:21:03.575	8		18.20
			8	18.20
			8	18.20
30/12/2025	12:21:02.840	240		18.20
			240	18.20
			240	18.20
30/12/2025	12:11:23.991	15		18.20
			15	18.20
			15	18.20
30/12/2025	12:09:40.847	1 080		18.25
			1 080	18.25
			1 080	18.25
30/12/2025	12:03:11.721	30		18.30
			30	18.30
			30	18.30
30/12/2025	12:01:23.209	100		18.30
			100	18.30
			100	18.30
30/12/2025	12:00:47.148	54		18.30
			54	18.30
			54	18.30
30/12/2025	11:57:50.536	200		18.30
			200	18.30
			200	18.30
30/12/2025	11:56:56.896	100		18.30
			100	18.30
			100	18.30
30/12/2025	11:43:04.299	450		18.30
			450	18.30
			450	18.30
30/12/2025	11:41:52.530	200		18.30
			200	18.30
			200	18.30
30/12/2025	11:40:01.979	150		18.20
			70	18.20
			150	18.20
			80	18.20
30/12/2025	11:39:44.548	273		18.30
			273	18.30
			273	18.30
30/12/2025	11:39:14.913	90		18.25
			90	18.25
			90	18.25
30/12/2025	11:35:34.668	330		18.25
			330	18.25
			330	18.25
30/12/2025	11:35:22.886	100		18.25
			100	18.25
			100	18.25
30/12/2025	11:31:59.386	250		18.25
			250	18.25
			250	18.25
30/12/2025	11:31:15.637	20		18.25
			20	18.25
			20	18.25
30/12/2025	11:24:34.271	387		18.25
			387	18.25
			387	18.25
30/12/2025	11:21:27.450	173		18.25
			173	18.25
			173	18.25
30/12/2025	11:16:44.577	20		18.25
			20	18.25
			20	18.25
30/12/2025	11:15:12.693	11		18.25
			11	18.25
			11	18.25
30/12/2025	11:14:14.835	100		18.25
			100	18.25
			100	18.25
30/12/2025	11:13:07.237	273		18.25
			273	18.25
			273	18.25
30/12/2025	11:13:00.402	167		18.25
			167	18.25
			167	18.25
30/12/2025	11:11:00.163	68		18.25
			68	18.25
			68	18.25
30/12/2025	11:10:19.704	200		18.25
			200	18.25
			200	18.25
30/12/2025	11:10:05.417	25		18.20
			25	18.20
			25	18.20
30/12/2025	11:06:48.661	29		18.25
			29	18.25
			29	18.25
30/12/2025	11:06:00.248	206		18.25
			206	18.25
			206	18.25
30/12/2025	11:05:34.966	200		18.25
			200	18.25
			200	18.25
30/12/2025	11:05:11.290	150		18.20
			150	18.20
			150	18.20
30/12/2025	11:02:25.988	300		18.25
			300	18.25
			300	18.25
30/12/2025	11:00:33.129	830		18.20
			830	18.20
			830	18.20
30/12/2025	10:59:11.447	100		18.25
			100	18.25
			100	18.25
30/12/2025	10:57:42.059	65		18.20
			65	18.20
			65	18.20
30/12/2025	10:56:59.285	26		18.25
			26	18.25
			26	18.25
30/12/2025	10:52:43.303	1 340		18.25
			1 340	18.25
			1 340	18.25
30/12/2025	10:48:47.214	15		18.20
			15	18.20
			15	18.20
30/12/2025	10:48:03.735	116		18.25
			116	18.25
			116	18.25
30/12/2025	10:47:46.104	147		18.25
			147	18.25
			147	18.25
30/12/2025	10:46:46.025	165		18.25
			165	18.25
			165	18.25
30/12/2025	10:43:34.708	200		18.20
			200	18.20
			200	18.20
30/12/2025	10:43:12.119	200		18.25
			200	18.25
			200	18.25
30/12/2025	10:37:24.582	50		18.25
			50	18.25
			50	18.25
30/12/2025	10:30:09.167	50		18.25
			50	18.25
			50	18.25
30/12/2025	10:29:57.558	200		18.25
			200	18.25
			200	18.25
30/12/2025	10:29:47.573	300		18.25
			300	18.25
			300	18.25
30/12/2025	10:29:06.617	282		18.20
			282	18.20
			282	18.20
30/12/2025	10:28:22.501	200		18.25
			200	18.25
			200	18.25
30/12/2025	10:25:48.692	200		18.15
			200	18.15
			200	18.15
30/12/2025	10:25:23.912	1 073		18.20
			1 073	18.20
			1 073	18.20
30/12/2025	10:24:02.418	100		18.15
			100	18.15
			100	18.15
30/12/2025	10:22:26.117	420		18.20
			420	18.20
			380	18.20
			40	18.20
30/12/2025	10:21:27.482	150		18.25
			150	18.25
			150	18.25
30/12/2025	10:21:10.012	50		18.20
			50	18.20
			50	18.20
30/12/2025	10:20:29.152	150		18.25
			150	18.25
			150	18.25
30/12/2025	10:19:09.917	30		18.25
			30	18.25
			30	18.25
30/12/2025	10:18:40.108	100		18.20
			100	18.20
			100	18.20
30/12/2025	10:18:21.907	30		18.25
			30	18.25
			30	18.25
30/12/2025	10:17:10.079	6		18.20
			6	18.20
			6	18.20
30/12/2025	10:16:12.310	1		18.25
			1	18.25
			1	18.25
30/12/2025	10:12:39.331	300		18.25
			300	18.25
			300	18.25
30/12/2025	10:11:42.052	50		18.25
			50	18.25
			50	18.25
30/12/2025	10:11:10.580	110		18.25
			110	18.25
			110	18.25
30/12/2025	10:10:20.486	68		18.20
			68	18.20
			68	18.20
30/12/2025	10:09:30.375	20		18.20
			20	18.20
			20	18.20
30/12/2025	10:07:01.072	50		18.25
			50	18.25
			50	18.25
30/12/2025	09:59:42.649	66		18.25
			66	18.25
			66	18.25
30/12/2025	09:58:43.940	15		18.25
			15	18.25
			15	18.25
30/12/2025	09:55:38.086	150		18.25
			150	18.25
			150	18.25
30/12/2025	09:55:25.699	250		18.25
			250	18.25
			250	18.25
30/12/2025	09:53:20.244	650		18.20
			650	18.20
			650	18.20
30/12/2025	09:51:17.066	116		18.20
			116	18.20
			116	18.20
30/12/2025	09:50:53.689	54		18.25
			54	18.25
			54	18.25
30/12/2025	09:49:14.078	165		18.25
			165	18.25
			165	18.25
30/12/2025	09:45:42.015	28		18.25
			28	18.25
			28	18.25
30/12/2025	09:43:58.571	160		18.25
			160	18.25
			160	18.25
30/12/2025	09:43:22.910	20		18.25
			20	18.25
			20	18.25
30/12/2025	09:41:45.726	55		18.25
			55	18.25
			55	18.25
30/12/2025	09:41:14.753	600		18.20
			600	18.20
			600	18.20
30/12/2025	09:38:39.199	85		18.20
			85	18.20
			85	18.20
30/12/2025	09:38:38.900	219		18.20
			219	18.20
			219	18.20
30/12/2025	09:36:57.395	54		18.20
			54	18.20
			54	18.20
30/12/2025	09:36:25.573	272		18.15
			134	18.15
			38	18.15
			100	18.15
			272	18.15
30/12/2025	09:36:12.033	300		18.20
			300	18.20
			300	18.20
30/12/2025	09:35:32.291	1 400		18.20
			60	18.20
			1 340	18.20
			1 400	18.20
30/12/2025	09:35:19.882	109		18.25
			109	18.25
			109	18.25
30/12/2025	09:33:38.966	220		18.25
			220	18.25
			220	18.25
30/12/2025	09:33:03.871	300		18.20
			85	18.20
			5	18.20
			300	18.20
			10	18.20
			200	18.20
30/12/2025	09:31:32.863	1 400		18.25
			1 400	18.25
			890	18.25
			120	18.25
			50	18.25
			40	18.25
			300	18.25
30/12/2025	09:30:08.604	1 590		18.30
			1 090	18.30
			1 000	18.30
			109	18.30
			481	18.30
			200	18.30
			300	18.30
30/12/2025	09:27:59.686	950		18.30
			950	18.30
			950	18.30
30/12/2025	09:25:33.807	75		18.30
			75	18.30
			75	18.30
30/12/2025	09:24:40.488	174		18.30
			9	18.30
			165	18.30
			174	18.30
30/12/2025	09:21:04.233	55		18.35
			55	18.35
			55	18.35
30/12/2025	09:20:22.231	30		18.30
			30	18.30
			30	18.30
30/12/2025	09:17:11.049	150		18.35
			150	18.35
			150	18.35
30/12/2025	09:16:38.616	1 600		18.30
			1 600	18.30
			200	18.30
			1 400	18.30
30/12/2025	09:15:58.033	27		18.30
			27	18.30
			27	18.30
30/12/2025	09:12:48.075	1 000		18.30
			1 000	18.30
			100	18.30
			900	18.30
30/12/2025	09:07:02.371	150		18.35
			150	18.35
			150	18.35
30/12/2025	08:57:24.573	26		18.45
			26	18.45
			26	18.45
30/12/2025	08:57:15.761	300		18.45
			300	18.45
			300	18.45
30/12/2025	08:42:49.946	1		18.45
			1	18.45
			1	18.45
30/12/2025	08:23:02.347	100		18.35
			100	18.35
			100	18.35
30/12/2025	08:22:07.525	10		18.45
			10	18.45
			10	18.45
30/12/2025	08:16:48.017	55		18.45
			55	18.45
			55	18.45
30/12/2025	08:12:08.770	80		18.40
			80	18.40
			80	18.40
30/12/2025	08:08:31.128	200		18.45
			200	18.45
			200	18.45
30/12/2025	08:08:20.343	300		18.40
			300	18.40
			300	18.40
30/12/2025	07:30:59.432	1		18.35
			1	18.35
			1	18.35
30/12/2025	07:30:43.959	480		18.40
			480	18.40
			480	18.40
30/12/2025	07:30:34.195	163		18.40
			163	18.40
			100	18.40
			63	18.40
30/12/2025	07:30:13.075	300		18.40
			300	18.40
			256	18.40
			44	18.40

Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 553.00
Ask: 1 553.00
Volume: 24 798
+2.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice