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

Milan - Delayed Quote EUR

Lottomatica Group S.p.A. (LTMC.MI)

Compare
19.19
+0.12
+(0.63%)
At close: April 16 at 5:35:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202519.1519.2518.7819.1919.19298,570
Apr 15, 202519.0019.1618.8519.0719.07324,139
Apr 14, 202518.1518.8218.0818.8218.82301,401
Apr 11, 202518.5818.7517.9818.0018.00338,013
Apr 10, 202519.1719.1717.9618.4418.44716,719
Apr 9, 202517.7117.9117.5017.6917.69564,420
Apr 8, 202517.6818.0717.4617.9117.91740,532
Apr 7, 202516.2918.1015.7017.4117.41808,956
Apr 4, 202518.7018.8917.0617.3517.351,164,243
Apr 3, 202518.9419.0418.7418.8018.80595,119
Apr 2, 202518.3418.9418.3418.9418.94455,016
Apr 1, 202518.7418.8118.3118.4618.46372,109
Mar 31, 202518.4018.6118.2918.6118.61489,765
Mar 28, 202518.3618.4218.2018.4018.40345,502
Mar 27, 202518.3318.4018.1218.2918.29271,126
Mar 26, 202517.9618.3017.9618.3018.30342,388
Mar 25, 202517.7218.0317.6917.9717.97358,866
Mar 24, 202518.0818.0817.6417.6917.69353,508
Mar 21, 202518.1318.1517.8918.0618.06976,129
Mar 20, 202518.2118.3618.0118.1318.13417,252
Mar 19, 202518.0618.1917.9618.1318.13473,621
Mar 18, 202517.8318.0717.7317.9517.95580,969
Mar 17, 202517.6418.0217.4517.8017.80377,947
Mar 14, 202517.2117.6617.1217.6117.61319,461
Mar 13, 202517.4517.5517.1917.1917.19447,250
Mar 12, 202517.0017.4516.9017.4517.45620,043
Mar 11, 202516.6117.0016.3716.9616.96674,874
Mar 10, 202516.4716.7716.3716.6716.672,642,255
Mar 7, 202516.3216.6016.2316.3616.36880,362
Mar 6, 202515.8016.5215.7616.5116.512,282,935
Mar 5, 202516.7516.8216.2516.4916.49613,565
Mar 4, 202516.8417.0616.4816.6816.681,278,950
Mar 3, 202516.7816.8016.4016.6516.65369,200
Feb 28, 202516.3916.5716.3316.5716.571,253,074
Feb 27, 202516.1716.4616.1416.4616.46292,508
Feb 26, 202516.4416.6316.1716.1716.17532,461
Feb 25, 202516.5816.7616.5216.5216.52392,686
Feb 24, 202516.3916.7116.3916.5816.58263,814
Feb 21, 202516.7116.7416.4216.5616.56287,446
Feb 20, 202516.6516.9516.4916.6216.62535,693
Feb 19, 202516.4316.7216.3916.4516.45261,224
Feb 18, 202516.6316.7516.4216.4216.42354,334
Feb 17, 202516.0416.5916.0416.5416.54378,598
Feb 14, 202515.7416.0815.6116.0816.08369,186
Feb 13, 202515.6715.7515.5015.6015.60312,573
Feb 12, 202515.6415.8015.5815.6715.67186,253
Feb 11, 202515.6015.6515.3315.6115.61237,230
Feb 10, 202515.6315.6315.4315.5315.53329,466
Feb 7, 202515.2815.4815.2415.4815.48285,560
Feb 6, 202515.3415.3815.0915.2615.26391,347
Feb 5, 202515.1215.2315.0115.2115.21263,198
Feb 4, 202514.9015.1214.7915.1215.12267,462
Feb 3, 202514.7414.9714.6214.9014.90380,386
Jan 31, 202514.2014.8014.1614.7814.78473,165
Jan 30, 202514.1414.2714.1014.2114.21236,771
Jan 29, 202514.3814.3814.1714.2014.20297,742
Jan 28, 202514.4414.4514.1914.2814.28440,015
Jan 27, 202514.0214.3413.9814.3114.31538,655
Jan 24, 202514.2014.2714.0214.0214.02272,766
Jan 23, 202514.0614.1713.9814.1614.16465,415
Jan 22, 202513.7214.0813.7114.0614.06327,953
Jan 21, 202513.7413.7913.5713.7213.72186,153
Jan 20, 202513.5613.7513.5213.6313.63315,645
Jan 17, 202513.2813.6213.2713.5613.56425,963
Jan 16, 202513.0613.2412.9213.2013.20565,135
Jan 15, 202512.9713.1612.9013.0813.08465,320
Jan 14, 202512.7613.0012.6812.9512.95560,289
Jan 13, 202512.8813.0112.7812.7812.781,234,024
Jan 10, 202513.0013.0412.7312.9212.92625,498
Jan 9, 202512.7513.0412.7313.0013.001,807,764
Jan 8, 202513.2013.2512.9213.1813.18240,483
Jan 7, 202512.9513.2512.8813.2513.25441,758
Jan 6, 202512.9513.0512.8313.0213.02148,262
Jan 3, 202512.9713.0212.8512.9312.93197,307
Jan 2, 202512.8612.9712.8212.9512.95140,278
Dec 30, 202412.7712.8912.7312.8412.84143,115
Dec 27, 202412.6612.8012.5512.7712.7799,466
Dec 23, 202412.6012.6912.4912.5912.59137,376
Dec 20, 202412.5012.7712.4312.6412.64823,254
Dec 19, 202412.6112.6212.4212.6012.60258,706
Dec 18, 202412.7312.7412.5112.6312.63165,954
Dec 17, 202412.7312.7912.4812.6712.67181,336
Dec 16, 202412.9512.9512.7612.8112.8191,509
Dec 13, 202412.9013.0112.8312.9112.91117,020
Dec 12, 202413.0013.0512.8112.8612.86171,294
Dec 11, 202412.9012.9812.8012.9412.94159,780
Dec 10, 202412.7412.8212.6812.8212.82184,259
Dec 9, 202412.9012.9012.7112.7712.77148,541
Dec 6, 202412.8212.8912.8012.8512.85133,030
Dec 5, 202412.4412.8112.4412.8112.81418,114
Dec 4, 202412.6512.7412.5012.5012.50241,731
Dec 3, 202412.6212.7312.6012.6312.63172,512
Dec 2, 202412.5312.6012.4012.6012.60185,001
Nov 29, 202412.7612.7712.4112.5812.58230,714
Nov 28, 202412.4812.5712.4412.5712.57135,114
Nov 27, 202412.5612.6112.4812.4812.48118,742
Nov 26, 202412.6012.6912.5312.5712.57108,069
Nov 25, 202412.6012.9012.5712.6412.641,023,066
Nov 22, 202412.3612.6012.2012.5312.53266,196
Nov 21, 202412.2012.3411.9112.2412.24195,473
Nov 20, 202412.0612.1611.9411.9411.94137,161
Nov 19, 202412.2012.2711.8011.9911.99192,088
Nov 18, 202412.1112.1912.0512.1012.10776,490
Nov 15, 202412.1112.1812.1112.1412.1476,834
Nov 14, 202412.0612.1912.0312.1812.18127,430
Nov 13, 202412.1012.2612.0612.0612.06171,327
Nov 12, 202412.3012.3312.0912.0912.09165,033
Nov 11, 202411.9812.2311.9412.2212.22194,096
Nov 8, 202412.0012.0511.8011.9011.90287,891
Nov 7, 202411.7511.9611.7511.9111.91321,137
Nov 6, 202411.9512.0711.8011.8011.80259,214
Nov 5, 202411.5911.9811.5211.9111.91508,975
Nov 4, 202411.5811.6411.4611.5211.52197,901
Nov 1, 202411.5811.5811.4611.5111.51181,597
Oct 31, 202411.4911.6311.4011.5011.50247,902
Oct 30, 202411.6011.6011.1311.5111.51447,993
Oct 29, 202411.4511.5011.3711.4811.48194,313
Oct 28, 202411.3011.5211.2011.4411.44274,529
Oct 25, 202411.2011.2711.1311.2711.27151,323
Oct 24, 202411.2311.3511.1811.2111.21100,746
Oct 23, 202411.2511.2511.0911.1811.18159,398
Oct 22, 202411.3411.3411.0911.2011.20307,600
Oct 21, 202411.4011.4611.2811.3611.36130,368
Oct 18, 202411.5411.5411.3711.4111.4182,939
Oct 17, 202411.3711.5511.3211.3911.39267,068
Oct 16, 202411.2811.4811.2511.3711.37210,764
Oct 15, 202411.3811.4711.3211.3611.36147,161
Oct 14, 202411.4411.4511.3611.3811.38119,335
Oct 11, 202411.5211.5611.3911.4811.48118,399
Oct 10, 202411.4311.5911.3511.4711.47211,424
Oct 9, 202411.5011.6311.4711.4911.49107,932
Oct 8, 202411.4011.4711.3111.4711.4774,924
Oct 7, 202411.6011.6011.3511.4011.40195,723
Oct 4, 202411.5711.6311.4611.5311.53184,791
Oct 3, 202411.5111.6611.4911.5311.53186,103
Oct 2, 202411.3811.5511.3511.4911.49188,007
Oct 1, 202411.2911.4711.2211.4211.42238,190
Sep 30, 202411.4711.5111.2311.2511.25440,278
Sep 27, 202411.5311.6611.4711.4711.47304,305
Sep 26, 202411.4011.5611.3411.3811.38306,057
Sep 25, 202411.3011.4011.2811.3411.34186,510
Sep 24, 202411.5111.5111.2111.3911.39246,979
Sep 23, 202411.4111.4311.3011.4011.40184,343
Sep 20, 202411.2011.4311.1911.4111.41887,137
Sep 19, 202411.7811.7811.6011.6111.61118,820
Sep 18, 202411.7011.7211.6011.6511.6551,730
Sep 17, 202411.8111.9411.6311.6511.65236,235
Sep 16, 202411.6611.7511.6011.7311.73109,496
Sep 13, 202411.5911.7711.5711.6611.66170,604
Sep 12, 202411.4111.7311.4111.5511.55168,605
Sep 11, 202411.3811.4411.2911.4111.41122,076
Sep 10, 202411.3911.3911.2611.3411.34109,481
Sep 9, 202411.3511.4111.2511.3411.34187,467
Sep 6, 202411.3111.3311.1611.3011.30157,159
Sep 5, 202411.5511.5511.2311.3111.31250,890
Sep 4, 202411.4711.4711.1711.2611.26259,395
Sep 3, 202411.6111.6111.4411.5111.5153,734
Sep 2, 202411.7611.8011.5011.5511.55145,666
Aug 30, 202411.8111.8611.7211.7611.76275,168
Aug 29, 202411.7611.8211.6111.8111.81131,175
Aug 28, 202411.6011.7311.5711.7311.73149,071
Aug 27, 202411.6311.6611.5611.6211.62100,130
Aug 26, 202411.6411.6811.4911.5811.5876,303
Aug 23, 202411.5411.6211.4911.6111.61128,402
Aug 22, 202411.4911.6211.4811.4811.48109,603
Aug 21, 202411.5211.5511.4411.4811.4892,993
Aug 20, 202411.4311.5511.4111.4711.47117,421
Aug 19, 202411.4511.5411.4311.4311.4379,593
Aug 16, 202411.4511.5111.2611.4511.45231,832
Aug 14, 202411.2011.3311.1011.2311.23486,224
Aug 13, 202411.4511.4611.0511.1511.15255,497
Aug 12, 202411.1311.1411.0611.0911.0981,593
Aug 9, 202411.1511.1511.0211.0511.0580,274
Aug 8, 202410.9911.1110.9711.1011.10132,433
Aug 7, 202411.0811.1511.0011.0611.06207,969
Aug 6, 202411.0011.0910.9111.0811.08184,196
Aug 5, 202411.0011.1210.8911.0011.00371,502
Aug 2, 202411.4511.4511.2311.3111.31185,383
Aug 1, 202411.2911.6011.2911.4711.47205,773
Jul 31, 202411.5011.6611.2911.2911.29279,934
Jul 30, 202411.7111.7111.1311.2611.26487,964
Jul 29, 202411.7011.7011.4511.4511.45113,597
Jul 26, 202411.5011.6811.4411.6011.60381,622
Jul 25, 202411.7111.7111.4811.5011.50119,495
Jul 24, 202411.7511.7511.5711.6511.65128,606
Jul 23, 202411.6811.7511.5811.6911.69110,179
Jul 22, 202411.7811.7811.5411.6811.68184,054
Jul 19, 202411.5811.6211.4011.5811.58201,439
Jul 18, 202411.5911.8011.4911.5711.57287,636
Jul 17, 202411.7111.7411.4911.5311.53313,978
Jul 16, 202411.7311.8311.6411.6611.66245,471
Jul 15, 202411.7011.8711.6611.7311.7380,383
Jul 12, 202411.9311.9911.7811.7811.78274,156
Jul 11, 202411.9411.9611.7511.9311.93139,226
Jul 10, 202411.6611.9411.5911.9411.94274,687
Jul 9, 202411.6311.6911.5511.6611.66105,063
Jul 8, 202411.5011.7311.4411.6311.63236,859
Jul 5, 202411.4611.5511.3811.5011.50153,217
Jul 4, 202411.4211.4611.3411.4611.4699,197
Jul 3, 202411.1011.4611.1011.3511.35196,271
Jul 2, 202411.0411.1310.8111.1011.10258,548
Jul 1, 202411.3011.5511.0711.0911.09301,876
Jun 28, 202411.2211.2911.1611.2911.29175,726
Jun 27, 202411.2411.3411.1511.2211.22116,227
Jun 26, 202411.1011.3811.1011.2611.26413,840
Jun 25, 202411.1911.2211.0311.1411.14209,159
Jun 24, 202411.3011.3211.1411.1811.18370,294
Jun 21, 202410.9611.2810.9611.2311.231,283,453
Jun 20, 202410.7711.0410.7711.0111.01275,746
Jun 19, 202410.9510.9510.7510.7610.7697,733
Jun 18, 202410.7110.8510.6310.8010.8095,263
Jun 17, 202410.5910.6610.5010.6310.63127,440
Jun 14, 202410.6810.7010.4710.5710.57235,286
Jun 13, 202410.9510.9510.6810.6810.68131,363
Jun 12, 202410.8910.9310.8510.8910.89180,726
Jun 11, 202410.9510.9510.8410.8710.87106,210
Jun 10, 202410.9011.0010.8810.9510.95129,742
Jun 7, 202411.0011.0010.8110.9710.97163,077
Jun 6, 202410.9410.9810.8310.8810.88157,893
Jun 5, 202410.7610.9110.7210.8010.80189,174
Jun 4, 202410.8510.9710.8010.8010.80162,910
Jun 3, 202411.0511.1610.7810.9010.90237,084
May 31, 202410.8911.1310.8911.0411.041,373,348
May 30, 202410.7011.0510.6810.9410.94593,905
May 29, 202411.0011.0710.6410.6510.65417,991
May 28, 202411.0611.1210.9410.9710.97427,477
May 27, 202410.7611.0610.7011.0611.06242,313
May 24, 202410.6210.7610.6210.7410.74155,651
May 23, 202410.8710.8710.6910.7410.74230,667
May 22, 202410.5810.7710.5410.7410.74127,811
May 21, 202410.4010.5310.3110.5310.53199,808
May 20, 2024 0.26 Dividend
May 20, 202410.4110.5210.1110.4110.41162,147
May 17, 202410.7810.8010.5310.5910.33171,371
May 16, 202411.0011.0210.7210.7210.46192,613
May 15, 202410.7611.0210.7610.9310.66168,749
May 14, 202410.7910.8310.6910.8010.53152,399
May 13, 202410.7710.9310.6910.7610.50175,964
May 10, 202410.7610.8710.6710.8210.55242,006
May 9, 202410.8710.9210.7610.7610.50113,192
May 8, 202410.9910.9910.8010.8210.55290,152
May 7, 202410.9910.9910.8010.8310.56180,911
May 6, 202410.9310.9310.7810.8510.58138,687
May 3, 202411.0511.0510.8110.8510.58500,317
May 2, 202410.8511.1310.7210.9810.71552,393
Apr 30, 202410.7510.8810.6210.8810.61668,230
Apr 29, 202410.5010.5610.3710.5610.30244,328
Apr 26, 202410.3310.5010.3310.4410.18178,647
Apr 25, 202410.4110.4710.2710.3710.12215,067
Apr 24, 202410.5010.5110.3610.4610.20221,470
Apr 23, 202410.5010.5810.4510.5010.24155,263
Apr 22, 202410.6210.6410.4210.4810.22135,852
Apr 19, 202410.4110.5610.4010.5510.29172,114
Apr 18, 202410.5610.5610.3810.4710.21223,084
Apr 17, 202410.5210.6210.3810.5010.24433,074
Apr 16, 202410.5510.5710.4210.5410.28173,366

Related Tickers

ENTl.XC
 
SGHC Super Group (SGHC) Limited
7.45
+1.92%
 
PL8.F Playtech plc
8.52
+0.47%
 
IGT International Game Technology PLC
15.72
-1.38%
 
PPB.F Flutter Entertainment plc
199.95
-1.26%
 
LFDJF FDJ United
33.33
0.00%
 
0RQ6.IL Evolution AB (publ)
824.00
+3.32%
 
OPAP.AT Organization of Football Prognostics S.A.
18.93
+0.11%
 
PTEC.L Playtech plc
741.00
-0.27%
 
CHDN Churchill Downs Incorporated
100.99
-1.60%