Stuttgart - Delayed Quote EUR

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

Compare
16.83
-0.04
(-0.24%)
As of 3:39:19 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202516.8616.9616.6616.8316.83-
Apr 4, 202518.5318.5316.8716.8716.87-
Apr 3, 202518.5118.7218.5118.7218.72-
Apr 2, 202518.1318.4518.1318.4518.45-
Apr 1, 202518.1618.4318.0918.0918.09-
Mar 31, 202517.9818.1517.9818.1518.15-
Mar 28, 202518.0718.0717.9617.9617.96-
Mar 27, 202518.1218.1217.8317.9017.90-
Mar 26, 202517.3117.9617.3117.9617.96-
Mar 25, 202517.3117.6717.3117.6217.62-
Mar 24, 202517.6417.7517.4417.4417.44-
Mar 21, 202517.9617.9617.6917.7217.72-
Mar 20, 202518.0418.0417.7617.8517.85-
Mar 19, 202517.8017.8117.7117.7117.71-
Mar 18, 202517.7317.7317.6517.7117.71-
Mar 17, 202517.1817.3517.1817.2517.25-
Mar 14, 202517.1017.1716.9117.1717.17-
Mar 13, 202516.9617.2116.9617.0717.07-
Mar 12, 202516.1716.9416.1616.9416.94-
Mar 11, 202516.1716.6116.1616.6116.61-
Mar 10, 202516.3316.3316.2216.2216.22-
Mar 7, 202516.3216.3816.1316.3816.38-
Mar 6, 202516.1216.1215.9216.1016.10-
Mar 5, 202516.2616.4716.1216.1216.12-
Mar 4, 202516.3516.5816.3516.3716.37-
Mar 3, 202516.4816.4816.2116.3216.32-
Feb 28, 202516.1216.1916.0816.1916.19-
Feb 27, 202515.8916.1415.8916.1316.13-
Feb 26, 202516.3816.4515.9816.0016.00-
Feb 25, 202516.3816.4516.3016.3016.30-
Feb 24, 202516.4716.4716.2116.3816.38-
Feb 21, 202516.5316.5316.2916.3716.37-
Feb 20, 202516.3616.6716.3516.5916.59-
Feb 19, 202516.1916.3416.1916.2316.23-
Feb 18, 202516.2216.4416.2216.3016.30-
Feb 17, 202516.1916.2215.8716.2216.2215
Feb 14, 202515.4615.6815.4615.6515.65-
Feb 13, 202515.5215.5215.4215.4315.43-
Feb 12, 202515.5315.5315.3515.3815.38-
Feb 11, 202515.4115.4115.1915.3615.36-
Feb 10, 202515.0615.3315.0615.3015.30-
Feb 7, 202515.1415.6815.0415.3215.321,000
Feb 6, 202515.0715.1014.9014.9114.91-
Feb 5, 202514.7014.9614.7014.9614.96-
Feb 4, 202514.7914.7914.6114.7814.78-
Feb 3, 202514.4514.6814.4514.6514.65-
Jan 31, 202514.1214.4613.9814.4614.46-
Jan 30, 202514.1414.1413.9013.9213.92-
Jan 29, 202514.2914.2913.9514.0214.02-
Jan 28, 202513.7614.1113.7614.0614.06-
Jan 27, 202513.7614.0913.7614.0914.09-
Jan 24, 202513.8113.9513.8113.8613.86-
Jan 23, 202514.0314.3413.8014.0814.0820
Jan 22, 202513.6313.7913.5213.7913.79-
Jan 21, 202513.4813.5513.3813.5213.52-
Jan 20, 202513.4513.4513.3513.3813.38-
Jan 17, 202513.1113.3713.1113.3213.32-
Jan 16, 202513.0413.0412.7612.9312.93-
Jan 15, 202512.6312.9012.6312.8112.81-
Jan 14, 202512.7712.7712.4912.7212.72-
Jan 13, 202512.7712.7712.6112.6312.63-
Jan 10, 202512.7712.7712.6312.7712.77-
Jan 9, 202512.5012.7812.5012.7812.78-
Jan 8, 202513.1213.1212.8012.8712.87-
Jan 7, 202512.8412.8412.7512.8012.80-
Jan 6, 202512.8712.8712.6612.7712.77-
Jan 3, 202512.8012.8012.8012.8012.80-
Jan 2, 202512.7112.7112.7112.7112.71-
Dec 30, 202412.6112.6412.5812.6412.64-
Dec 27, 202412.4312.5612.4312.5612.56-
Dec 23, 202412.5112.5112.3112.3812.38-
Dec 20, 202412.4312.4412.2812.4412.44-
Dec 19, 202412.3312.5012.2612.4812.48-
Dec 18, 202412.5712.5712.5012.5212.52-
Dec 17, 202412.6912.6912.5212.5412.54-
Dec 16, 202412.7812.7812.5912.5912.59-
Dec 13, 202412.7412.7812.6412.7812.78-
Dec 12, 202412.6412.7212.6412.6812.68-
Dec 11, 202412.7212.7212.6212.7012.70-
Dec 10, 202412.6212.6212.4812.5812.58-
Dec 9, 202412.7212.7212.6012.6212.62-
Dec 6, 202412.7712.7712.6112.6612.66-
Dec 5, 202412.2612.4812.2612.4812.48-
Dec 4, 202412.5212.5212.3212.3412.34-
Dec 3, 202412.5112.5112.4212.4612.46-
Dec 2, 202412.3712.3712.2312.2312.23-
Nov 29, 202412.4212.4612.2912.3112.31-
Nov 28, 202412.4612.4612.2812.3612.36-
Nov 27, 202412.4412.4412.3612.3612.36-
Nov 26, 202412.4912.4912.3312.4712.47-
Nov 25, 202412.4912.6212.4912.5112.51-
Nov 22, 202412.1512.3212.0612.3212.32-
Nov 21, 202411.9111.9911.7411.9911.99-
Nov 20, 202411.9611.9611.8311.8411.84-
Nov 19, 202412.0012.0111.7411.7611.76-
Nov 18, 202412.0712.0711.8711.8711.87-
Nov 15, 202412.0012.0011.9411.9411.94-
Nov 14, 202411.9611.9911.8911.9711.97-
Nov 13, 202411.9312.0111.8911.9811.98-
Nov 12, 202411.9812.0211.9311.9711.97-
Nov 11, 202411.8411.9611.7711.9611.96-
Nov 8, 202411.9111.9111.6511.6511.65-
Nov 7, 202411.7111.7511.6911.7311.73-
Nov 6, 202411.8411.8411.6211.6911.69-
Nov 5, 202411.4111.8011.4111.8011.80-
Nov 4, 202411.4211.4211.2711.3711.37-
Nov 1, 202411.4111.4111.2611.3311.33-
Oct 31, 202411.3311.3711.2211.2811.28-
Oct 30, 202411.3711.3711.0211.1311.13-
Oct 29, 202411.3811.3811.2111.2411.24-
Oct 28, 202410.9811.3110.9811.3011.30-
Oct 25, 202411.1011.1010.9811.0611.06-
Oct 24, 202411.1111.1511.0311.1111.11-
Oct 23, 202411.1111.1110.9311.0611.06-
Oct 22, 202411.2711.2710.9710.9710.97-
Oct 21, 202411.2911.2911.1811.1811.18-
Oct 18, 202411.2811.3111.2011.2011.20-
Oct 17, 202411.2811.3511.2111.3511.35-
Oct 16, 202411.1911.1911.1011.1111.11-
Oct 15, 202411.3011.3011.1711.1711.17-
Oct 14, 202411.3911.3911.1711.2311.23-
Oct 11, 202411.3711.3711.2211.2811.28-
Oct 10, 202411.3911.3911.2211.3311.33-
Oct 9, 202411.3811.6811.3111.6811.68100
Oct 8, 202411.1911.2611.1411.2611.26-
Oct 7, 202411.4711.4711.1711.2011.20-
Oct 4, 202411.4211.4211.4211.4211.42-
Oct 3, 202411.3411.4611.3411.4511.45-
Oct 2, 202411.3211.3211.3211.3211.32-
Oct 1, 202411.3511.3511.0811.1911.19-
Sep 30, 202411.3511.3511.0811.0811.08-
Sep 27, 202411.3611.4411.3311.3311.33-
Sep 26, 202411.0811.3211.0811.2311.23-
Sep 25, 202411.2411.2411.1311.1611.16-
Sep 24, 202411.3711.3711.1011.2011.20-
Sep 23, 202411.3411.3411.1411.1911.19-
Sep 20, 202410.9511.3210.9511.3211.32-
Sep 19, 202411.4011.4911.4011.4511.45-
Sep 18, 202411.5511.5511.4211.5011.50-
Sep 17, 202411.4811.6711.4811.5111.51-
Sep 16, 202411.5511.6711.4611.6711.67-
Sep 13, 202411.4811.5511.4311.5511.55-
Sep 12, 202411.1911.4711.1911.3811.38-
Sep 11, 202411.2611.2611.1211.2411.24-
Sep 10, 202410.9311.2210.9311.1411.14-
Sep 9, 202410.9311.1910.9311.1211.12-
Sep 6, 202411.2111.2111.0311.1111.11-
Sep 5, 202411.1511.1711.0811.0811.08-
Sep 4, 202411.2711.2711.0311.0311.03-
Sep 3, 202411.4411.4411.3111.3411.34-
Sep 2, 202411.6711.6711.3111.3111.31-
Aug 30, 202411.6911.6911.5811.5811.58-
Aug 29, 202411.6311.6311.6311.6311.63-
Aug 28, 202411.5611.5611.4111.4811.48-
Aug 27, 202411.4911.4911.4111.4211.42-
Aug 26, 202411.4911.4911.3811.3811.38-
Aug 23, 202411.3711.4911.3411.4911.49-
Aug 22, 202411.3711.3711.2611.3411.34-
Aug 21, 202411.3911.3911.2811.2811.28-
Aug 20, 202411.3411.7011.2811.3611.3685
Aug 19, 202411.3511.3511.2611.2911.29-
Aug 16, 202410.9611.3110.9611.2911.29-
Aug 15, 202411.1811.1810.9610.9610.96-
Aug 14, 202410.8711.0510.8710.9710.97-
Aug 13, 202411.0011.0010.9110.9210.92-
Aug 12, 202411.0011.0010.8910.9210.92-
Aug 9, 202411.0111.0110.8710.8810.88-
Aug 8, 202410.8610.9210.7910.9110.91-
Aug 7, 202410.8310.9210.8310.9210.92-
Aug 6, 202411.0211.0210.7810.8610.86-
Aug 5, 202411.0311.0310.7810.8210.82-
Aug 2, 202411.2711.2711.0911.1211.12-
Aug 1, 202411.2011.4111.1711.2911.29-
Jul 31, 202411.2811.3411.2511.2511.25-
Jul 30, 202411.3811.3811.0011.1011.10-
Jul 29, 202411.4411.4411.4411.4411.44-
Jul 26, 202411.4311.4311.4311.4311.43-
Jul 25, 202411.4211.4211.4211.4211.42-
Jul 24, 202411.5211.5211.3811.4011.40-
Jul 23, 202411.5311.5311.3511.4711.47-
Jul 22, 202411.5311.5311.3811.4011.40-
Jul 19, 202411.2711.2811.2511.2511.25-
Jul 18, 202411.4311.5411.3911.3911.39-
Jul 17, 202411.5211.5211.3011.3611.36-
Jul 16, 202411.5711.6011.4711.5111.51-
Jul 15, 202411.6211.6511.5311.6511.65-
Jul 12, 202411.8411.8411.6511.6511.65-
Jul 11, 202411.8811.8811.5711.7411.74-
Jul 10, 202411.5511.6111.4111.6111.61-
Jul 9, 202411.5211.5211.4111.4711.47-
Jul 8, 202411.3711.4711.3011.3511.35-
Jul 5, 202411.3711.3711.2311.3311.33-
Jul 4, 202411.2711.2711.1811.2011.20-
Jul 3, 202410.8311.2110.8311.1511.15-
Jul 2, 202410.9910.9910.6410.9410.94-
Jul 1, 202411.0211.2410.9710.9710.97-
Jun 28, 202411.1511.1511.0311.0911.09-
Jun 27, 202411.1911.1911.0011.0511.05-
Jun 26, 202411.1211.1710.9511.1111.11-
Jun 25, 202411.0511.0510.9010.9710.97-
Jun 24, 202411.1711.1711.0311.0311.03-
Jun 21, 202410.9010.9910.8510.9910.99-
Jun 20, 202410.6910.8410.6710.8410.84-
Jun 19, 202410.7210.7210.6610.6710.67-
Jun 18, 202410.6210.6410.5510.6410.64-
Jun 17, 202410.5010.5010.3610.4210.42-
Jun 14, 202410.6310.6310.3010.3010.30-
Jun 13, 202410.7710.7710.6810.6810.68-
Jun 12, 202410.8210.8210.6710.7310.73-
Jun 11, 202410.8810.8810.7210.7210.72-
Jun 10, 202410.7810.8010.7410.7910.79-
Jun 7, 202410.7710.7710.6910.7610.76-
Jun 6, 202410.7410.7710.6810.7510.75-
Jun 5, 202410.7710.7710.5510.6710.67-
Jun 4, 202410.7810.7810.6810.6810.68-
Jun 3, 202411.0611.0610.6310.7610.76-
May 31, 202410.8710.8710.7410.8410.84-
May 30, 202410.5210.8310.5210.7510.75-
May 29, 202410.8510.8610.5310.5310.53-
May 28, 202410.9710.9710.8210.8210.82-
May 27, 202410.6410.7410.5910.7410.74-
May 24, 202410.6510.6510.5110.5510.55-
May 23, 202410.6710.6710.5710.5710.57-
May 22, 202410.4510.5510.4010.5510.55-
May 21, 202410.3010.3010.1510.1510.15-
May 20, 2024 0.26 Dividend
May 20, 202410.2510.3210.2510.2710.27-
May 17, 202410.5910.5910.3910.3910.13-
May 16, 202410.8410.8410.6410.6410.37-
May 15, 202410.7310.7310.6410.7210.45-
May 14, 202410.6510.6510.5110.5610.30-
May 13, 202410.7510.7510.5710.5810.32-
May 10, 202410.6910.6910.5110.5110.25-
May 9, 202410.7110.7110.6410.6410.37-
May 8, 202410.7310.7410.6610.6910.42-
May 7, 202410.7710.7710.6410.7110.44-
May 6, 202410.7810.7810.6010.7110.44-
May 3, 202410.9110.9110.6510.6910.42-
May 2, 202410.7310.8510.6310.8410.57-
Apr 30, 202410.3010.6510.3010.6510.38-
Apr 29, 202410.3310.3310.2110.3110.05-
Apr 26, 202410.1510.3210.1510.2610.00-
Apr 25, 202410.3510.3510.1610.219.95-
Apr 24, 202410.4510.4510.2210.2610.00-
Apr 23, 202410.4310.4310.2910.3410.08-
Apr 22, 202410.5110.5110.3010.3210.06-
Apr 19, 202410.3010.3310.2810.3310.07-
Apr 18, 202410.4710.4710.2410.249.98-
Apr 17, 202410.4010.4110.3210.3210.06-
Apr 16, 202410.3110.3510.2810.2810.02-
Apr 15, 202410.4510.5410.4510.5010.24-
Apr 12, 202410.6710.6710.3810.3810.12-
Apr 11, 202410.5110.6410.3910.6310.36-
Apr 10, 202410.5810.5810.3510.3510.09-
Apr 9, 202410.6710.6710.4410.4410.18-
Apr 8, 202410.7410.7410.6110.6110.34-