Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Entain Plc (6GI.F)

Compare
6.23
0.00
(0.00%)
At close: April 14 at 9:47:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20256.246.246.236.236.23130
Apr 11, 20256.236.236.236.236.23-
Apr 10, 20256.366.366.156.156.15-
Apr 9, 20255.775.775.775.775.77-
Apr 8, 20255.936.085.735.735.73130
Apr 7, 20255.506.035.505.845.843,459
Apr 4, 20256.386.385.795.795.79-
Apr 3, 20256.726.726.406.406.40-
Apr 2, 20256.776.886.776.886.88-
Apr 1, 20256.866.876.776.776.77424
Mar 31, 20257.157.156.866.866.86-
Mar 28, 20257.507.507.237.237.23136
Mar 27, 20257.727.727.547.547.54110
Mar 26, 20257.787.787.597.597.59641
Mar 25, 20257.827.827.787.787.78-
Mar 24, 20257.827.827.827.827.82-
Mar 21, 20257.827.827.727.727.72-
Mar 20, 20257.697.877.697.877.87-
Mar 19, 20257.707.717.707.717.71-
Mar 18, 20257.777.827.727.727.7287
Mar 17, 20257.607.607.607.607.60-
Mar 14, 20257.457.647.457.517.51105
Mar 13, 2025 0.11 Dividend
Mar 13, 20257.507.507.427.427.4216
Mar 12, 20257.647.647.637.637.53-
Mar 11, 20257.817.817.567.627.5385
Mar 10, 20258.608.607.787.787.68-
Mar 7, 20258.548.598.548.598.49240
Mar 6, 20259.009.008.568.568.45200
Mar 5, 20258.869.008.858.858.74-
Mar 4, 20258.928.928.898.898.78-
Mar 3, 20258.958.958.898.898.78-
Feb 28, 20258.768.918.768.918.80-
Feb 27, 20258.848.938.848.938.8328
Feb 26, 20258.628.818.628.818.70-
Feb 25, 20258.418.578.418.538.43450
Feb 24, 20258.858.858.428.428.32-
Feb 21, 20258.928.928.928.928.81-
Feb 20, 20258.978.978.928.928.81-
Feb 19, 20259.139.368.928.978.86504
Feb 18, 20259.269.269.069.068.95310
Feb 17, 20258.799.128.799.129.01-
Feb 14, 20258.539.078.538.848.74200
Feb 13, 20258.488.488.248.248.14-
Feb 12, 20257.988.327.988.328.22283
Feb 11, 20257.957.957.867.867.76-
Feb 10, 20258.888.888.888.888.77-
Feb 7, 20258.818.818.818.818.70-
Feb 6, 20258.868.868.868.868.75-
Feb 5, 20258.798.798.778.778.67-
Feb 4, 20258.258.918.258.748.63193
Feb 3, 20258.278.288.278.288.18-
Jan 31, 20258.308.368.308.368.25-
Jan 30, 20258.288.288.288.288.18-
Jan 29, 20258.408.408.258.258.15282
Jan 28, 20258.178.318.178.318.20-
Jan 27, 20257.927.927.927.927.82-
Jan 24, 20258.058.057.927.927.82-
Jan 23, 20257.998.007.907.967.861,230
Jan 22, 20257.778.317.778.318.21-
Jan 21, 20257.768.027.768.027.92-
Jan 20, 20257.847.847.847.847.74500
Jan 17, 20257.477.907.477.907.80-
Jan 16, 20257.207.457.207.457.36-
Jan 15, 20257.157.387.157.387.29-
Jan 14, 20257.347.347.257.257.16-
Jan 13, 20257.308.007.307.407.312,597
Jan 10, 20257.377.377.377.377.28-
Jan 9, 20257.907.907.747.747.651,800
Jan 8, 20258.008.108.008.108.00-
Jan 7, 20258.118.358.118.358.25-
Jan 6, 20257.967.967.967.967.86-
Jan 3, 20258.058.058.058.057.95-
Jan 2, 20258.088.428.088.318.21237
Dec 30, 20247.947.947.947.947.85-
Dec 27, 20247.998.127.968.128.02423
Dec 23, 20248.158.308.158.308.20-
Dec 20, 20248.318.498.318.498.39-
Dec 19, 20248.438.598.438.598.48-
Dec 18, 20248.758.758.668.718.60100
Dec 17, 20249.009.079.009.078.96-
Dec 16, 20249.579.578.899.008.891,669
Dec 13, 20249.659.769.659.769.64-
Dec 12, 20249.799.879.799.879.75-
Dec 11, 20249.609.969.609.969.84500
Dec 10, 20249.609.799.609.799.67-
Dec 9, 20249.759.769.759.769.64-
Dec 6, 20249.609.609.609.609.48-
Dec 5, 20249.609.779.609.779.65220
Dec 4, 20249.609.759.609.759.64200
Dec 3, 20249.6010.009.609.669.54576
Dec 2, 20249.609.629.609.629.50-
Nov 29, 20249.429.659.429.659.53-
Nov 28, 20249.2610.069.269.619.4980
Nov 27, 20249.329.379.329.379.25-
Nov 26, 20249.419.599.419.599.48311
Nov 25, 20248.848.848.848.848.73-
Nov 22, 20248.809.058.809.058.942
Nov 21, 20248.588.978.588.978.861,000
Nov 20, 20248.718.828.718.828.72-
Nov 19, 20248.828.968.828.968.85-
Nov 18, 20248.708.708.708.708.59-
Nov 15, 20248.698.838.698.838.73-
Nov 14, 20248.678.938.678.938.82-
Nov 13, 20248.879.008.879.008.89237
Nov 12, 20248.839.088.839.018.90110
Nov 11, 20248.908.908.908.908.79-
Nov 8, 20248.438.998.438.998.88-
Nov 7, 20248.788.878.788.878.76-
Nov 6, 20248.768.768.768.768.65-
Nov 5, 20248.428.728.428.728.61110
Nov 4, 20248.528.708.528.708.60-
Nov 1, 20248.408.728.408.728.61-
Oct 31, 20248.988.988.818.818.70-
Oct 30, 20248.409.248.409.249.13474
Oct 29, 20248.468.558.468.558.44-
Oct 28, 20248.418.418.418.418.31-
Oct 25, 20248.468.468.468.468.35-
Oct 24, 20248.428.698.428.698.58-
Oct 23, 20248.388.568.388.568.45-
Oct 22, 20248.278.588.278.588.48-
Oct 21, 20248.498.498.478.478.36-
Oct 18, 20248.518.518.518.518.40-
Oct 17, 20248.608.758.608.758.64-
Oct 16, 20247.798.497.798.498.38-
Oct 15, 20248.298.298.118.118.01-
Oct 14, 20247.598.427.598.428.32502
Oct 11, 20248.878.878.878.878.77-
Oct 10, 20248.939.188.939.108.99206
Oct 9, 20248.919.188.919.189.071,250
Oct 8, 20248.799.088.799.088.9760
Oct 7, 20248.879.068.879.068.95-
Oct 4, 20248.858.858.858.858.75-
Oct 3, 20248.688.998.688.998.88-
Oct 2, 20248.949.048.949.048.93-
Oct 1, 20248.968.968.968.968.85-
Sep 30, 20249.179.179.179.179.06-
Sep 27, 20249.099.349.099.349.22-
Sep 26, 20248.789.228.789.229.11-
Sep 25, 20248.688.888.688.888.77-
Sep 24, 20248.828.958.828.958.84-
Sep 23, 20248.488.488.488.488.38-
Sep 20, 20248.648.968.648.748.64100
Sep 19, 20248.568.568.568.568.45-
Sep 18, 20248.498.498.498.498.39-
Sep 17, 20248.428.738.428.738.63-
Sep 16, 20248.408.618.408.618.50-
Sep 13, 20248.368.678.368.678.56-
Sep 12, 20248.228.228.228.228.12-
Sep 11, 20247.848.407.848.408.30-
Sep 10, 20247.838.047.838.047.94-
Sep 9, 20247.767.767.767.767.67-
Sep 6, 20247.517.537.517.537.44-
Sep 5, 20247.057.617.057.617.52-
Sep 4, 20247.207.247.207.247.15-
Sep 3, 20247.307.447.307.447.35282
Sep 2, 20247.277.277.277.277.18-
Aug 30, 20247.267.647.267.647.55-
Aug 29, 20247.247.467.247.467.37-
Aug 28, 20247.437.467.437.467.37-
Aug 27, 20247.387.677.387.677.58-
Aug 26, 20247.317.317.317.317.22-
Aug 23, 20247.307.547.307.547.44-
Aug 22, 20247.357.487.357.487.39-
Aug 21, 20247.297.497.297.497.39-
Aug 20, 20247.287.417.287.417.32-
Aug 19, 20247.267.607.267.607.511,412
Aug 16, 20247.157.467.157.467.37-
Aug 15, 2024 0.11 Dividend
Aug 15, 20246.736.736.736.736.64-
Aug 14, 20246.707.376.707.056.8840
Aug 13, 20246.626.626.626.626.46-
Aug 12, 20246.296.756.296.756.58-
Aug 9, 20246.326.526.326.526.35-
Aug 8, 20246.316.316.316.316.15-
Aug 7, 20245.715.945.715.945.79-
Aug 6, 20245.856.045.695.865.71923
Aug 5, 20245.745.745.575.575.43250
Aug 2, 20246.246.246.246.246.09-
Aug 1, 20246.456.536.456.536.36-
Jul 31, 20246.546.756.546.756.58-
Jul 30, 20246.766.766.726.726.55-
Jul 29, 20247.307.307.087.086.90-
Jul 26, 20247.437.437.437.437.24-
Jul 25, 20247.287.587.287.587.38-
Jul 24, 20247.577.657.577.657.46-
Jul 23, 20247.617.797.617.797.59-
Jul 22, 20247.667.667.667.667.46-
Jul 19, 20247.387.397.387.397.21100
Jul 18, 20247.607.847.607.847.64-
Jul 17, 20247.777.857.777.857.65-
Jul 16, 20247.707.967.707.967.76-
Jul 15, 20247.857.857.857.857.65-
Jul 12, 20247.758.007.728.007.80240
Jul 11, 20247.637.897.637.897.69-
Jul 10, 20247.427.837.427.837.63-
Jul 9, 20247.227.547.227.547.35-
Jul 8, 20247.247.247.247.247.05-
Jul 5, 20247.357.557.357.557.36-
Jul 4, 20247.237.477.237.477.28848
Jul 3, 20247.127.457.127.457.26-
Jul 2, 20247.117.307.117.307.11200
Jul 1, 20247.337.337.337.337.15-
Jun 28, 20247.267.307.267.307.12-
Jun 27, 20247.357.477.357.477.29-
Jun 26, 20247.547.627.547.627.43-
Jun 25, 20247.577.787.577.787.58-
Jun 24, 20247.587.887.587.887.68-
Jun 21, 20247.837.837.837.837.63-
Jun 20, 20247.687.687.587.587.39-
Jun 19, 20247.637.737.637.737.53-
Jun 18, 20247.747.847.747.847.64-
Jun 17, 20247.627.927.627.927.72-
Jun 14, 20247.697.747.697.747.54-
Jun 13, 20247.817.967.817.967.76-
Jun 12, 20247.898.127.898.127.92-
Jun 11, 20248.058.158.058.157.94-
Jun 10, 20248.128.128.128.127.92-
Jun 7, 20248.508.508.398.398.18300
Jun 6, 20248.188.458.188.458.24-
Jun 5, 20248.238.388.238.388.17-
Jun 4, 20248.108.388.108.388.17-
Jun 3, 20247.798.587.798.588.36100
May 31, 20247.457.457.417.417.23140
May 30, 20247.417.847.417.847.64-
May 29, 20247.597.687.597.687.49-
May 28, 20248.068.067.887.887.68-
May 27, 20247.978.207.978.207.992,010
May 24, 20247.978.227.978.228.01-
May 23, 20248.268.338.268.338.12-
May 22, 20248.348.538.328.538.32556
May 21, 20248.408.658.408.658.44-
May 20, 20248.248.248.248.248.04-
May 17, 20248.598.598.598.598.37-
May 16, 20248.928.928.858.858.62-
May 15, 20248.868.868.868.868.64-
May 14, 20248.739.108.739.108.87-
May 13, 20248.798.798.798.798.56-
May 10, 20248.929.028.929.028.80-
May 9, 20248.748.748.748.748.52-
May 8, 20248.909.038.909.038.80-
May 7, 20249.069.119.069.118.88-
May 6, 20248.918.918.918.918.69494
May 3, 20249.029.139.029.138.901,695
May 2, 20248.898.898.898.898.67-
Apr 30, 20249.209.209.169.168.93-
Apr 29, 20248.919.538.919.539.29-
Apr 26, 20249.169.169.129.128.89-
Apr 25, 20249.259.439.259.439.19-
Apr 24, 20249.529.529.509.509.26-
Apr 23, 20249.859.859.839.839.59-
Apr 22, 20249.769.919.769.919.6677
Apr 19, 20249.319.699.319.699.44-
Apr 18, 20249.259.279.259.279.04565
Apr 17, 20249.349.499.349.499.25-
Apr 16, 20249.179.389.179.389.15-
Apr 15, 20249.249.309.249.309.07340