UK markets close in 8 hours 27 minutes

Entain Plc (6GI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.91-0.22 (-2.41%)
As of 09:03AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20248.918.918.918.918.91494
03 May 20249.029.139.029.139.131,695
02 May 20248.898.898.898.898.89-
30 Apr 20249.209.209.169.169.16-
29 Apr 20248.919.538.919.539.53-
26 Apr 20249.169.169.129.129.12-
25 Apr 20249.259.439.259.439.43-
24 Apr 20249.529.529.509.509.50-
23 Apr 20249.859.859.839.839.83-
22 Apr 20249.769.919.769.919.9177
19 Apr 20249.319.699.319.699.69-
18 Apr 20249.259.279.259.279.27565
17 Apr 20249.349.499.349.499.49-
16 Apr 20249.179.389.179.389.38-
15 Apr 20249.249.309.249.309.30340
12 Apr 20249.259.339.259.339.33200
11 Apr 20249.229.419.229.419.41-
10 Apr 20249.439.709.389.389.3850
09 Apr 20249.389.599.349.599.596
08 Apr 20249.289.289.289.289.28-
05 Apr 20248.909.118.909.119.11-
04 Apr 20248.729.158.729.159.15-
03 Apr 20248.428.828.428.828.82-
02 Apr 20249.049.048.828.828.82-
28 Mar 20248.919.308.919.309.30-
27 Mar 20248.899.158.899.159.15-
26 Mar 20248.889.208.889.209.20-
25 Mar 20248.829.148.829.149.14-
22 Mar 20248.899.118.899.119.11565
21 Mar 20249.139.139.109.109.10500
20 Mar 20248.799.098.799.099.09-
19 Mar 20248.768.978.768.978.97-
18 Mar 20248.848.848.848.848.84-
15 Mar 20248.759.058.759.059.05-
14 Mar 20248.839.048.739.049.04100
14 Mar 20240.089 Dividend
13 Mar 20248.639.258.639.058.96109
12 Mar 20248.398.908.398.908.8240
11 Mar 20248.408.598.408.498.41451
08 Mar 20248.938.938.718.718.62-
07 Mar 20249.119.229.019.229.13279
06 Mar 20249.509.579.509.579.48-
05 Mar 20249.739.739.709.709.61-
04 Mar 202410.3310.3310.3310.3310.23-
01 Mar 202410.6110.6910.6110.6910.58-
29 Feb 202410.6510.6610.6010.6610.56100
28 Feb 202410.5210.6310.5210.6310.53-
27 Feb 202410.3810.6410.3810.6410.54-
26 Feb 202410.6110.6110.6110.6110.51-
23 Feb 202410.6110.6310.6110.6310.53-
22 Feb 202410.3010.6410.3010.6410.54-
21 Feb 202410.5010.5010.4810.4810.38300
20 Feb 202410.5110.7610.5110.7610.65-
19 Feb 202410.6110.7310.6110.7310.63-
16 Feb 202410.8110.8410.8110.8410.73-
15 Feb 202410.8110.9710.8110.9710.86-
14 Feb 202411.0711.0710.9010.9010.80-
13 Feb 202411.5711.5711.3611.3611.251,000
12 Feb 202411.7011.8511.7011.8511.731,978
09 Feb 202411.3011.8311.3011.8311.71-
08 Feb 202411.1311.5111.1311.5111.39-
07 Feb 202411.0911.3911.0911.3911.28-
06 Feb 202411.3011.3011.3011.3011.19-
05 Feb 202411.3111.3111.3111.3111.20-
02 Feb 202411.4711.5611.4711.5611.45-
01 Feb 202411.1111.5211.1111.5211.40-
31 Jan 202411.0511.2711.0511.2711.16-
30 Jan 202411.2711.2711.1511.1511.04-
29 Jan 202410.9411.5110.9411.5111.40-
26 Jan 202410.9111.2710.9111.2711.16-
25 Jan 202411.1911.1911.0011.1511.04302
24 Jan 202411.3211.3511.3211.3511.23-
23 Jan 202410.9811.4710.9811.4711.35-
22 Jan 202410.8910.8910.8910.8910.78-
19 Jan 202410.8510.8510.7010.7010.59-
18 Jan 202410.6511.0810.6511.0810.97-
17 Jan 202410.5310.5310.3910.3910.29-
16 Jan 202410.6910.9110.6910.9110.80260
15 Jan 202410.8110.9410.8110.9410.83-
12 Jan 202410.9110.9310.9110.9310.82-
11 Jan 202410.9111.0110.9111.0110.90183
10 Jan 202411.2011.2011.0311.0310.92150
09 Jan 202411.2111.3111.2111.3111.19-
08 Jan 202411.2011.2011.2011.2011.09-
05 Jan 202410.9011.3010.9011.3011.18-
04 Jan 202411.2411.2411.2411.2411.13-
03 Jan 202411.3411.3411.3311.3311.22-
02 Jan 202411.2711.2711.2711.2711.16-
29 Dec 202311.1511.2011.1511.2011.09100
28 Dec 202311.3111.4311.3111.4311.31-
27 Dec 202311.1911.1911.1911.1911.08-
22 Dec 202311.3211.3211.3111.3111.20-
21 Dec 202311.3511.5611.3511.5611.45-
20 Dec 202311.5611.6511.5611.6511.53-
19 Dec 202311.3011.7311.3011.7311.61100
18 Dec 202311.2111.3111.2111.3111.19-
15 Dec 202310.4511.1510.4510.9010.80117
14 Dec 202310.2210.6510.2210.6510.541,069
13 Dec 20239.4610.229.469.879.77450
12 Dec 20239.269.359.269.359.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...