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

Vienna - Delayed Quote EUR

Entain Plc (GVC.VI)

7.52
0.00
(0.00%)
As of April 29 at 3:30:16 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20257.437.617.437.527.523
Apr 28, 20256.987.556.987.557.55-
Apr 25, 20256.786.866.786.866.86-
Apr 24, 20256.616.636.616.616.61423
Apr 23, 20256.716.836.706.736.732,124
Apr 22, 20256.586.586.446.526.52-
Apr 17, 20256.446.566.446.566.56125
Apr 16, 20256.426.436.416.436.43-
Apr 15, 20256.446.466.436.466.46-
Apr 14, 20256.286.386.286.386.38-
Apr 11, 20256.286.286.026.106.10-
Apr 10, 20256.396.416.206.206.2076
Apr 9, 20255.786.025.786.026.021,051
Apr 8, 20255.945.975.845.845.841,977
Apr 7, 20255.545.905.405.875.871,535
Apr 4, 20256.416.415.996.006.0016,168
Apr 3, 20256.666.796.566.566.56-
Apr 2, 20256.856.856.806.806.80-
Apr 1, 20256.896.936.836.856.852,900
Mar 31, 20257.237.236.866.926.9232,967
Mar 28, 20257.567.567.367.367.361,221
Mar 27, 20257.637.657.557.627.621,221
Mar 26, 20257.807.807.717.747.741,221
Mar 25, 20257.917.917.837.837.83-
Mar 24, 20257.937.937.707.907.902,500
Mar 21, 20257.817.817.757.797.79-
Mar 20, 20257.808.017.698.018.011,705
Mar 19, 20257.877.877.757.767.76-
Mar 18, 20257.847.877.827.837.8385
Mar 17, 20257.687.727.647.727.721,221
Mar 14, 20257.487.557.487.497.493,138
Mar 13, 2025 0.109414496 Dividend
Mar 13, 20257.557.587.487.537.534,292
Mar 12, 20257.517.837.517.827.72820
Mar 11, 20257.907.907.597.597.50-
Mar 10, 20258.738.737.967.967.871,309
Mar 7, 20258.648.648.548.628.52-
Mar 6, 20259.069.208.768.768.665,283
Mar 5, 20258.978.998.908.908.80-
Mar 4, 20258.918.958.918.958.84565
Mar 3, 20259.169.169.049.048.931,221
Feb 28, 20258.889.078.889.058.942,442
Feb 27, 20258.909.068.909.068.951,221
Feb 26, 20258.608.948.608.948.834,052
Feb 25, 20258.518.698.488.488.386,663
Feb 24, 20258.848.848.568.568.45-
Feb 21, 20259.149.148.918.948.84-
Feb 20, 20258.989.318.938.938.821,421
Feb 19, 20259.209.208.998.998.891,221
Feb 18, 20259.349.349.019.259.142,619
Feb 17, 20258.859.328.859.289.171,348
Feb 14, 20258.629.008.549.008.893,381
Feb 13, 20258.498.568.418.418.312,442
Feb 12, 20257.918.227.918.228.12-
Feb 11, 20258.008.297.857.877.7812,198
Feb 10, 20258.968.968.928.938.82-
Feb 7, 20258.958.958.818.838.73-
Feb 6, 20259.029.028.908.978.87565
Feb 5, 20258.838.958.838.918.801
Feb 4, 20258.339.058.288.968.8610,260
Feb 3, 20258.198.308.198.308.201,000
Jan 31, 20258.378.518.308.488.38451
Jan 30, 20258.348.438.348.378.271,692
Jan 29, 20258.458.458.378.398.29-
Jan 28, 20258.248.338.248.338.23-
Jan 27, 20257.908.117.908.118.016,019
Jan 24, 20258.128.197.917.917.821,231
Jan 23, 20258.238.237.777.947.85688
Jan 22, 20258.048.278.048.148.051,254
Jan 21, 20258.038.057.927.987.8928
Jan 20, 20257.847.987.807.987.881,221
Jan 17, 20257.817.867.747.867.76337
Jan 16, 20257.387.567.377.407.311,050
Jan 15, 20257.447.447.327.397.302,442
Jan 14, 20257.567.567.347.347.26-
Jan 13, 20258.048.047.577.577.48888
Jan 10, 20257.697.697.377.377.29-
Jan 9, 20258.068.297.867.867.77118
Jan 8, 20258.268.288.188.188.08-
Jan 7, 20258.398.598.398.488.38-
Jan 6, 20258.168.308.168.308.201,269
Jan 3, 20258.328.328.218.218.111,221
Jan 2, 20258.358.398.338.398.29-
Dec 30, 20247.978.307.978.308.20247
Dec 27, 20248.168.198.148.198.09170
Dec 23, 20248.498.498.298.298.20-
Dec 20, 20248.568.568.348.528.422,000
Dec 19, 20248.718.758.718.758.65-
Dec 18, 20249.029.028.978.978.87-
Dec 17, 20249.279.279.219.279.16-
Dec 16, 20249.379.379.149.149.03-
Dec 13, 20249.999.999.709.709.585,139
Dec 12, 202410.0610.1210.0310.039.922,553
Dec 11, 20249.829.959.729.949.8212,880
Dec 10, 20249.659.869.619.869.743,626
Dec 9, 20249.919.979.789.789.671,422
Dec 6, 20249.879.909.839.869.741,253
Dec 5, 20249.859.859.759.829.70240
Dec 4, 20249.779.889.779.829.71-
Dec 3, 20249.749.919.749.789.662,106
Dec 2, 20249.699.759.649.719.591,208
Nov 29, 20249.649.689.639.659.53-
Nov 28, 20249.509.719.269.519.405
Nov 27, 20249.609.699.159.159.051,045
Nov 26, 20249.509.609.509.609.48-
Nov 25, 20249.169.599.149.599.482,056
Nov 22, 20249.039.149.039.149.04-
Nov 21, 20248.909.008.859.008.89-
Nov 20, 20248.988.988.778.868.76-
Nov 19, 20249.019.018.829.018.901,413
Nov 18, 20248.929.088.929.088.98-
Nov 15, 20248.949.008.948.968.85-
Nov 14, 20248.949.038.919.038.93-
Nov 13, 20249.129.229.049.048.94-
Nov 12, 20249.089.149.089.119.00-
Nov 11, 20249.169.209.059.068.95360
Nov 8, 20248.679.008.679.008.89-
Nov 7, 20249.059.058.888.948.83282
Nov 6, 20248.889.128.889.038.92-
Nov 5, 20248.718.778.718.748.64-
Nov 4, 20248.818.818.708.818.71-
Nov 1, 20248.688.858.688.858.75-
Oct 31, 20249.139.148.898.898.7842
Oct 30, 20248.579.188.579.149.03853
Oct 29, 20248.748.758.658.668.56-
Oct 28, 20248.678.738.638.738.63-
Oct 25, 20248.728.728.678.678.56-
Oct 24, 20248.658.778.658.778.67-
Oct 23, 20248.658.688.648.678.56-
Oct 22, 20248.488.668.488.668.56-
Oct 21, 20248.738.738.578.588.48-
Oct 18, 20248.958.958.868.888.78-
Oct 17, 20248.768.998.768.928.81-
Oct 16, 20248.178.498.008.498.391,412
Oct 15, 20248.538.538.198.198.09-
Oct 14, 20248.038.538.038.518.4176
Oct 11, 20249.149.229.119.229.11-
Oct 10, 20249.209.209.109.179.06-
Oct 9, 20249.189.209.139.209.09-
Oct 8, 20249.119.159.099.159.05-
Oct 7, 20249.169.189.109.189.07-
Oct 4, 20249.069.278.949.159.04170
Oct 3, 20249.069.068.799.038.9285
Oct 2, 20249.239.239.009.058.94300
Oct 1, 20249.249.479.249.309.1938
Sep 30, 20249.419.419.249.279.16169
Sep 27, 20249.349.489.349.489.36-
Sep 26, 20249.069.319.069.319.20-
Sep 25, 20248.949.048.749.028.91306
Sep 24, 20249.119.119.029.119.01-
Sep 23, 20248.788.918.788.918.80-
Sep 20, 20248.938.938.618.908.802,073
Sep 19, 20248.809.048.809.048.93-
Sep 18, 20248.708.858.708.858.75-
Sep 17, 20248.738.858.688.838.7362
Sep 16, 20248.578.638.578.638.53-
Sep 13, 20248.538.708.538.708.59-
Sep 12, 20248.498.568.338.528.4265
Sep 11, 20248.108.248.098.218.111,433
Sep 10, 20247.958.107.897.897.795,309
Sep 9, 202411.3711.378.128.208.11-
Sep 6, 20247.707.707.607.607.51-
Sep 5, 20247.307.637.307.637.54-
Sep 4, 20247.477.477.267.317.23-
Sep 3, 20247.537.597.507.557.46-
Sep 2, 20247.687.687.507.617.52-
Aug 30, 20247.527.807.527.807.71-
Aug 29, 20247.497.567.497.567.47-
Aug 28, 20247.707.727.627.627.53-
Aug 27, 20247.537.647.537.647.55-
Aug 26, 20247.4111.217.419.329.21155
Aug 23, 20247.587.667.387.667.571,103
Aug 22, 20247.637.647.597.637.54-
Aug 21, 20247.487.637.487.637.54138
Aug 20, 20247.477.487.477.487.39-
Aug 19, 20247.467.517.467.517.42-
Aug 16, 20247.407.477.407.477.38-
Aug 15, 2024 0.109414496 Dividend
Aug 15, 20247.037.247.037.247.16-
Aug 14, 20247.007.147.007.146.96-
Aug 13, 20246.856.896.746.896.72155
Aug 12, 20246.576.656.576.626.46-
Aug 9, 20246.546.686.446.516.3585
Aug 8, 20246.406.576.406.556.3915
Aug 7, 20245.946.245.946.246.08-
Aug 6, 20245.985.985.875.875.72-
Aug 5, 20246.086.085.775.825.68900
Aug 2, 20246.626.626.296.406.242,500
Aug 1, 20246.776.906.706.906.73280
Jul 31, 20246.816.826.706.706.53282
Jul 30, 20246.946.946.806.866.69836
Jul 29, 20247.657.656.936.936.76-
Jul 26, 20247.537.687.527.667.47128
Jul 25, 20247.557.557.377.517.321,571
Jul 24, 20247.777.837.777.827.62-
Jul 23, 20247.907.907.817.817.62-
Jul 22, 20247.848.047.848.027.823,586
Jul 19, 20247.687.737.597.607.42-
Jul 18, 20247.787.967.787.967.761,000
Jul 17, 20248.008.007.947.997.80-
Jul 16, 20247.998.017.968.017.81-
Jul 15, 20248.028.118.028.117.911,326
Jul 12, 20248.018.017.928.017.82-
Jul 11, 20247.907.957.837.957.75-
Jul 10, 20247.637.897.637.897.69-
Jul 9, 20247.497.647.417.617.42481
Jul 8, 20247.527.587.387.447.25282
Jul 5, 20247.527.577.527.547.36-
Jul 4, 20247.497.497.477.477.28-
Jul 3, 20247.317.517.317.517.321,300
Jul 2, 20247.377.377.337.357.16150
Jul 1, 20247.577.577.457.457.26-
Jun 28, 20247.537.537.517.517.32-
Jun 27, 20247.657.657.547.547.36132
Jun 26, 20247.817.817.767.767.56-
Jun 25, 20247.907.907.847.847.65-
Jun 24, 20247.888.007.888.007.80-
Jun 21, 20248.078.077.937.937.73-
Jun 20, 20247.848.007.798.007.811,400
Jun 19, 20247.898.087.857.857.658
Jun 18, 20248.088.087.947.947.74-
Jun 17, 20247.817.967.817.967.7669
Jun 14, 20247.977.977.787.847.651,000
Jun 13, 20248.088.088.068.067.86-
Jun 12, 20248.168.218.168.218.00-
Jun 11, 20248.358.358.198.197.99-
Jun 10, 20248.428.428.388.388.18-
Jun 7, 20248.518.518.388.498.2899
Jun 6, 20248.458.648.288.428.213,364
Jun 5, 20248.398.428.398.428.21172
Jun 4, 20248.348.348.298.298.09-
Jun 3, 20248.128.258.128.258.05-
May 31, 20247.798.027.798.027.83-
May 30, 20247.677.897.567.897.691,100
May 29, 20247.907.907.727.727.53-
May 28, 20248.268.268.018.017.81940
May 27, 20248.108.158.108.157.943,725
May 24, 20248.258.258.128.147.941,621
May 23, 20248.548.548.388.388.17-
May 22, 20248.628.648.508.648.432,385
May 21, 20248.708.738.708.738.51-
May 20, 20248.438.778.438.778.55-
May 17, 20248.888.888.508.508.29225
May 16, 20249.309.308.938.938.71-
May 15, 20249.149.148.999.128.893
May 14, 20249.109.109.099.098.87-
May 13, 20249.109.149.109.148.92-
May 10, 20249.189.189.009.048.82880
May 9, 20249.039.099.009.098.87200
May 8, 20249.199.199.119.118.89-
May 7, 20249.359.359.149.289.052,825
May 6, 20249.289.289.289.289.051,101
May 3, 20249.309.309.229.228.99-
May 2, 20249.229.289.159.158.9332
Apr 30, 20249.599.599.299.299.06-