Frankfurt - Delayed Quote EUR

Lottomatica Group S.p.A. (I56.F)

Compare
19.00
+0.61
+(3.32%)
As of 1:39:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202518.5419.5518.5419.0019.00100
Apr 15, 202518.2618.4318.2618.3918.39-
Apr 14, 202518.0718.0718.0718.0718.07-
Apr 11, 202517.8918.0717.7217.7217.72-
Apr 10, 202518.7018.7017.6818.0018.00-
Apr 9, 202517.3717.3717.0017.1617.16-
Apr 8, 202516.8918.0116.8918.0118.01175
Apr 7, 202516.4016.5716.2916.5716.5789
Apr 4, 202518.2418.2417.0817.0817.08151
Apr 3, 202518.3719.3618.2519.3619.3660
Apr 2, 202517.9118.2117.9118.2118.21-
Apr 1, 202518.0518.1817.8917.9317.93-
Mar 31, 202517.8519.0417.8418.7018.70121
Mar 28, 202517.7417.8317.7117.7117.71-
Mar 27, 202517.7517.7717.5917.6317.63-
Mar 26, 202517.4317.6217.4017.6217.62-
Mar 25, 202517.1617.3517.1617.3517.35-
Mar 24, 202517.5218.4217.3918.4218.421
Mar 21, 202517.5918.5217.3918.5218.52300
Mar 20, 202517.5917.6717.5617.5617.56-
Mar 19, 202517.4117.4817.4117.4717.47-
Mar 18, 202517.2718.5517.2718.5518.5521
Mar 17, 202518.1418.1417.0617.3917.391
Mar 14, 202516.6716.9416.6616.9416.94-
Mar 13, 202516.9316.9316.7816.7816.78-
Mar 12, 202516.4516.6816.4516.6816.68-
Mar 11, 202516.1716.3915.9116.3916.39-
Mar 10, 202515.8716.8015.8716.0116.01750
Mar 7, 202517.0117.0115.8415.9315.931
Mar 6, 202515.4015.8615.4015.8615.86-
Mar 5, 202516.1816.2615.8516.0116.01750
Mar 4, 202517.1517.1516.0316.0316.0315
Mar 3, 202516.0716.0715.9816.0316.03-
Feb 28, 202515.9715.9715.8915.9215.92-
Feb 27, 202516.6616.6615.6816.5316.53461
Feb 26, 202516.0216.0915.7315.7315.73-
Feb 25, 202517.4717.4716.9016.9016.9074
Feb 24, 202516.0617.1316.0117.1317.132
Feb 21, 202516.1216.1816.1116.1116.11-
Feb 20, 202515.9616.1515.9616.1516.15-
Feb 19, 202515.9316.0715.9315.9915.99-
Feb 18, 202516.0417.1416.0316.5016.50330
Feb 17, 202516.5616.9315.5916.8016.8038
Feb 14, 202515.1315.4215.1315.4115.41-
Feb 13, 202516.1416.1415.2015.2015.2058
Feb 12, 202515.1415.2415.1415.1515.15-
Feb 11, 202515.0615.1015.0615.1015.10-
Feb 10, 202515.0215.1115.0115.1115.11-
Feb 7, 202515.3015.3015.3015.3015.3040
Feb 4, 202514.4514.4714.4114.4714.47-
Feb 3, 202514.3414.4314.3414.4314.43-
Jan 31, 202513.7814.1413.7414.1414.14-
Jan 30, 202513.7713.7713.6813.7013.70-
Jan 28, 202513.8813.8813.8613.8613.86-
Jan 27, 202514.0414.0413.6013.7513.75100
Jan 23, 202513.6414.5013.6414.5014.50200
Jan 21, 202513.2213.2213.1813.1813.18-
Jan 20, 202513.1513.2013.1013.2013.20-
Jan 17, 202512.8013.1312.8013.1313.13-
Jan 16, 202512.6912.7012.5912.7012.70-
Jan 15, 202512.5612.6712.5412.6712.67-
Jan 14, 202512.4012.5712.3012.5712.57-
Jan 13, 202512.5312.6012.4512.4512.45-
Jan 10, 202513.0013.0012.5612.5612.5670
Jan 9, 202512.7012.7012.4012.4612.46700
Jan 8, 202512.8512.8512.6312.8512.85300
Jan 7, 202512.6312.6312.5012.5912.59-
Jan 6, 202513.3213.3212.4912.5212.521
Jan 3, 202512.5612.5612.4812.5512.55-
Jan 2, 202512.4512.5612.4512.5612.56-
Dec 30, 202412.3912.3912.3312.3912.39-
Dec 27, 202412.2112.4012.2112.4012.40-
Dec 23, 202412.2612.2612.1312.2512.25-
Dec 20, 202412.2212.2212.1312.1312.13-
Dec 19, 202412.2512.2512.1312.1512.15-
Dec 18, 202412.2912.3412.2912.3212.32-
Dec 17, 202412.4312.4312.3312.3612.36-
Dec 16, 202412.5212.5212.4112.4112.41-
Dec 13, 202412.4712.5612.4712.4812.48-
Dec 12, 202412.5512.5912.4812.4812.48-
Dec 11, 202412.4412.5112.4212.5112.51-
Dec 10, 202412.3912.3912.3012.3312.33-
Dec 9, 202412.4612.4612.4212.4212.42-
Dec 6, 202412.4312.4612.4312.4612.46-
Dec 5, 202412.1312.2212.1312.2012.20-
Dec 4, 202412.2512.2712.1512.1512.15-
Dec 3, 202412.2212.3012.2212.3012.30-
Dec 2, 202412.2012.2012.1912.1912.19-
Nov 29, 202412.1912.2412.1812.1812.18-
Nov 28, 202412.1612.1612.1612.1612.16-
Nov 27, 202412.1912.2112.1712.1712.17-
Nov 26, 202412.2612.2812.2012.2812.28-
Nov 25, 202412.1512.4112.1512.4112.41-
Nov 22, 202411.8712.7111.8712.0512.05400
Nov 21, 202411.5811.7411.5811.7411.74-
Nov 20, 202411.6311.7011.6311.6711.67-
Nov 19, 202411.7411.8011.5811.5811.58-
Nov 18, 202411.7811.7911.6911.6911.69-
Nov 15, 202411.8111.8111.7711.8011.80-
Nov 14, 202411.7011.7911.7011.7611.76-
Nov 13, 202411.7311.8211.7311.7411.74-
Nov 12, 202411.8511.8611.8011.8011.80-
Nov 11, 202411.5411.7511.5411.7511.75-
Nov 8, 202411.5511.6111.4811.4811.48-
Nov 7, 202411.4511.5811.4511.5811.58-
Nov 6, 202411.5511.6711.4511.4511.45-
Nov 5, 202411.1711.5211.1711.5211.52-
Nov 4, 202411.8611.8611.1511.1511.1525
Nov 1, 202411.1611.1611.1111.1611.16-
Oct 31, 202411.1611.1611.1011.1011.10-
Oct 30, 202411.1411.1410.9210.9810.98-
Oct 29, 202411.1011.1411.0911.0911.09-
Oct 28, 202410.9311.1510.9211.1511.15-
Oct 25, 202410.8710.9210.8010.9210.92-
Oct 24, 202410.8410.9510.8410.9510.95-
Oct 23, 202410.8610.8610.7610.8410.84-
Oct 22, 202411.0211.0210.8110.8110.81-
Oct 21, 202411.0711.1011.0111.0111.01-
Oct 18, 202411.0511.1011.0511.0711.07-
Oct 17, 202411.0311.1411.0311.1411.14-
Oct 16, 202411.0211.0210.9710.9710.97-
Oct 15, 202411.0411.1111.0411.0411.04-
Oct 14, 202411.1411.1411.0611.0911.09-
Oct 11, 202411.1311.1911.1211.1911.19-
Oct 10, 202411.8311.8311.0411.0711.0740
Oct 9, 202411.8111.8111.1311.1611.16100
Oct 8, 202411.0611.6810.9911.0811.08875
Oct 7, 202411.1811.1811.0211.0811.08-
Oct 4, 202411.1811.2411.1711.1711.17-
Oct 3, 202411.1511.2411.1511.1611.16-
Oct 2, 202411.0811.1611.0311.1611.16-
Oct 1, 202410.9111.1110.8811.1111.11-
Sep 30, 202411.1311.1310.9110.9110.91-
Sep 27, 202411.0411.2711.0411.2511.25-
Sep 26, 202411.0011.1511.0011.1511.15-
Sep 25, 202411.0511.0510.9610.9610.96-
Sep 24, 202411.0611.0810.9611.0811.08-
Sep 23, 202411.0711.0710.9911.0411.04-
Sep 20, 202410.9510.9910.9510.9510.95-
Sep 19, 202411.3011.3111.2911.2911.29-
Sep 18, 202411.3011.3311.2911.3311.33-
Sep 17, 202411.3811.5111.3411.3411.34-
Sep 16, 202411.3111.3311.2911.3311.33-
Sep 13, 202411.2011.3811.2011.3811.38-
Sep 12, 202411.0711.1711.0711.1711.17-
Sep 11, 202411.0011.0610.9611.0611.06-
Sep 10, 202411.0011.0010.9810.9810.98-
Sep 9, 202410.9611.0310.9210.9510.95-
Sep 6, 202410.9710.9710.9310.9510.95-
Sep 5, 202410.9210.9910.9110.9110.91-
Sep 4, 202411.1611.1610.9811.0011.00-
Sep 3, 202411.2011.2011.1711.1711.17-
Sep 2, 202411.4111.4111.2311.2311.23-
Aug 30, 202411.4611.4811.3911.3911.39-
Aug 29, 202411.3811.4111.2811.2811.28-
Aug 28, 202411.2711.3411.2411.3411.34-
Aug 27, 202411.2311.2611.2311.2511.25-
Aug 26, 202411.2611.2911.2411.2411.24-
Aug 23, 202411.1411.2211.1411.2211.22-
Aug 22, 202411.1411.2011.0911.2011.20-
Aug 21, 202411.1311.1611.1311.1411.14-
Aug 20, 202411.0911.1911.0911.1911.19-
Aug 19, 202411.1111.1211.1011.1111.11-
Aug 16, 202410.8911.1410.8911.1411.14-
Aug 15, 202410.8910.8910.8910.8910.89-
Aug 14, 202410.8210.8810.8010.8810.88-
Aug 13, 202410.7610.8710.7510.7610.76-
Aug 12, 202410.7210.7610.7210.7510.75-
Aug 9, 202410.7710.7710.7010.7210.72-
Aug 8, 202410.7310.7510.6610.7510.75-
Aug 7, 202410.7510.7510.6910.7510.75-
Aug 6, 202410.6710.6710.6210.6210.62-
Aug 5, 202410.9710.9710.6110.6810.68-
Aug 2, 202411.1311.1310.9810.9810.98-
Aug 1, 202410.9511.1610.9511.1611.16-
Jul 31, 202410.9211.2510.9211.0611.06-
Jul 30, 202411.1111.1411.0611.0611.06-
Jul 29, 202411.2511.3411.2511.2511.25-
Jul 26, 202411.1611.2611.1611.1611.16-
Jul 25, 202411.3011.3011.2211.2311.23-
Jul 24, 202411.3411.3411.2811.2811.28-
Jul 23, 202411.3311.3311.2811.3011.30-
Jul 22, 202411.2311.2311.1811.2311.23-
Jul 19, 202411.2211.2211.0611.0611.06-
Jul 18, 202411.1811.2211.1711.2211.22-
Jul 17, 202411.3111.3711.1911.1911.19-
Jul 16, 202411.3811.3911.3211.3911.39-
Jul 15, 202411.4311.4811.3111.4811.48-
Jul 12, 202411.5711.5711.4811.4811.48-
Jul 11, 202411.5811.5811.4111.5511.55-
Jul 10, 202411.3111.4711.2511.4711.47-
Jul 9, 202411.2811.3011.2511.3011.30-
Jul 8, 202411.1611.2111.1511.1711.17-
Jul 5, 202411.1211.1611.0811.1411.14-
Jul 4, 202411.0111.0511.0111.0411.04-
Jul 3, 202410.7710.9410.7710.9410.94-
Jul 2, 202410.7610.7610.5810.6810.68-
Jul 1, 202410.9511.1010.8910.8910.89-
Jun 28, 202410.8810.8810.8310.8810.88-
Jun 27, 202410.9210.9810.8610.8610.86-
Jun 26, 202410.8110.9410.8010.9410.94-
Jun 25, 202410.8410.8410.7210.8110.81-
Jun 24, 202410.8910.9110.8410.8710.87-
Jun 21, 202410.6810.8310.6810.8310.83-
Jun 20, 202410.4410.6810.4410.6810.68-
Jun 19, 202410.4810.5410.4810.5210.52-
Jun 18, 202410.3110.4810.3110.4810.48-
Jun 17, 202410.2510.3010.2510.2610.26-
Jun 14, 202410.3610.3610.2310.2310.23-
Jun 13, 202410.5610.5610.5310.5310.53-
Jun 12, 202410.5410.5710.5410.5710.57-
Jun 11, 202410.6210.6210.5610.5610.56-
Jun 10, 202410.6410.6410.5610.5810.58-
Jun 7, 202410.5510.5910.5410.5910.59-
Jun 6, 202410.4810.5810.4810.5810.58-
Jun 5, 202410.4810.5010.4710.5010.50-
Jun 4, 202410.5710.5910.5210.5210.52-
Jun 3, 202410.7110.7610.6010.6010.60-
May 31, 202410.6110.7310.6110.6510.65-
May 30, 202410.3310.5810.3310.5810.58-
May 29, 202410.6410.6910.3810.3810.38-
May 28, 202410.7310.7310.6910.6910.69-
May 27, 202410.4210.6210.3910.6210.62-
May 24, 202410.4210.4210.3110.4210.42-
May 23, 202410.4210.4810.4210.4810.48-
May 22, 202410.2110.3510.2110.3510.35-
May 21, 202410.1010.109.9810.0310.03-
May 20, 2024 0.26 Dividend
May 20, 202410.2710.2710.0210.1210.12-
May 17, 202410.4010.4010.2810.2810.02-
May 16, 202410.6010.6010.4710.4710.21-
May 15, 202410.4810.5810.4810.5110.24-
May 14, 202410.4410.4410.3910.4310.17-
May 13, 202410.5010.5610.4310.4310.17-
May 10, 202410.4410.4810.3610.4810.21-
May 9, 202410.5010.5510.4910.4910.22-
May 8, 202410.5110.5210.4810.5110.24-
May 7, 202410.5210.5510.5110.5510.28-
May 6, 202410.5210.5410.4810.5410.27-
May 3, 202410.6510.6510.5710.5710.30-
May 2, 202410.5510.7210.5010.7210.45-
Apr 30, 202410.4710.4710.4710.4710.21-
Apr 29, 202410.1310.1710.1210.179.91-
Apr 26, 20249.8510.079.8410.079.82-
Apr 25, 20249.949.949.819.819.56-
Apr 24, 20249.989.989.909.909.65-
Apr 23, 20249.959.979.949.979.71-
Apr 22, 202410.0210.079.949.949.68-
Apr 19, 20249.949.979.909.979.71-
Apr 18, 20249.989.989.899.899.64-
Apr 17, 202410.0110.049.989.989.73-
Apr 16, 202410.0810.089.949.949.68-

Related Tickers

9672.T Tokyotokeiba Co.,Ltd.
4,120.00
-1.32%
 
JUB.F Jumbo Interactive Limited
5.45
0.00%
 
GLXZ Galaxy Gaming, Inc.
2.8200
+0.71%
 
TLC.AX The Lottery Corporation Limited
5.05
+1.81%
 
FDJU.PA FDJ UNITED
30.12
-1.25%
 
GAN GAN Limited
1.7241
+0.24%
 
LTRY Lottery.com Inc.
0.7269
-3.73%
 
SGHC Super Group (SGHC) Limited
7.39
+1.03%
 
LNW Light & Wonder, Inc.
77.24
-3.88%
 
IGT International Game Technology PLC
15.51
-2.70%