UK markets open in 6 hours 23 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
10.48-0.09 (-0.85%)
At close: 03:29PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202410.4410.4810.3610.4810.48-
09 May 202410.5010.5510.4910.4910.49-
08 May 202410.5110.5210.4810.5110.51-
07 May 202410.5210.5510.5110.5510.55-
06 May 202410.5210.5410.4810.5410.54-
03 May 202410.6510.6510.5710.5710.57-
02 May 202410.5510.7210.5010.7210.72-
30 Apr 202410.4710.4710.4710.4710.47-
29 Apr 202410.1310.1710.1210.1710.17-
26 Apr 20249.8510.079.8410.0710.07-
25 Apr 20249.949.949.819.819.81-
24 Apr 20249.989.989.909.909.90-
23 Apr 20249.959.979.949.979.97-
22 Apr 202410.0210.079.949.949.94-
19 Apr 20249.949.979.909.979.97-
18 Apr 20249.989.989.899.899.89-
17 Apr 202410.0110.049.989.989.98-
16 Apr 202410.0810.089.949.949.94-
15 Apr 20249.9810.139.9810.1310.13-
12 Apr 202410.1510.209.999.999.99-
11 Apr 202410.0810.1610.0810.1610.16-
10 Apr 202410.0810.139.989.989.98-
09 Apr 202410.2610.2610.0910.0910.09-
08 Apr 202410.2810.2910.2310.2910.29-
05 Apr 202410.3110.3110.1210.2310.23-
04 Apr 202410.2810.3210.2510.3010.30-
03 Apr 202410.3610.3610.2610.3010.30-
02 Apr 202410.5510.5710.4610.4610.46-
28 Mar 202410.5510.5510.4510.5010.50-
27 Mar 202410.5510.5510.5510.5510.55-
26 Mar 202410.9010.9010.7510.9010.90-
25 Mar 202410.9010.9010.8010.8010.80-
22 Mar 202410.9010.9010.7510.8010.80-
21 Mar 202411.0011.0010.7510.8010.80-
20 Mar 202411.0011.0010.7510.7510.75-
19 Mar 202410.5010.5010.5010.5010.50-
18 Mar 202411.8511.8511.6511.6511.65-
15 Mar 202411.7511.7511.6011.6511.65-
14 Mar 202411.6011.6011.4011.4511.45-
13 Mar 202411.1511.3011.1011.3011.30-
12 Mar 202411.1511.1511.0011.0011.00-
11 Mar 202410.8511.0010.7511.0011.00-
08 Mar 202410.7510.7510.6010.7510.75-
07 Mar 202410.7510.7510.6510.6510.65-
06 Mar 202410.9510.9510.7510.7510.75-
05 Mar 202411.1011.1010.8510.8510.85-
04 Mar 202411.3011.3011.0011.0011.00-
01 Mar 202411.0511.3011.0511.2511.25-
29 Feb 202411.4511.4510.9510.9510.95-
28 Feb 202411.4011.4011.3011.3011.30-
27 Feb 202411.4511.4511.2511.2511.25-
26 Feb 202411.4511.4511.3011.3011.30-
23 Feb 202411.5011.5011.2511.2511.25-
22 Feb 202411.6011.6011.3011.3511.35-
21 Feb 202411.5011.5011.3011.3011.30-
20 Feb 202411.4511.4511.3011.3011.30-
19 Feb 202411.2011.3011.2011.3011.30-
16 Feb 202411.1511.2011.0011.2011.20-
15 Feb 202411.1511.1511.0011.0011.00-
14 Feb 202411.0011.0010.9511.0011.00-
13 Feb 202411.0511.0510.8510.8510.85-
12 Feb 202411.1511.1510.9511.0011.00-
09 Feb 202411.0511.1510.9011.1511.15-
08 Feb 202411.0011.0510.9010.9010.90-
07 Feb 202410.9510.9510.8510.8510.85-
06 Feb 202410.5010.7010.5010.7010.70-
05 Feb 202410.7010.7010.4010.4010.40-
02 Feb 202410.7010.7010.6010.6010.60-
01 Feb 202410.6010.6510.6010.6010.60-
31 Jan 202410.5510.5510.5510.5510.55-
30 Jan 202410.5010.5010.5010.5010.50-
29 Jan 202410.6510.6510.6510.6510.65-
26 Jan 202410.6010.6010.6010.6010.60-
25 Jan 202410.4510.4510.4510.4510.45-
24 Jan 202410.4510.4510.4510.4510.45-
23 Jan 202410.5510.5510.5510.5510.55-
22 Jan 202410.6010.6010.6010.6010.60-
19 Jan 202410.1510.1510.1510.1510.15-
18 Jan 20249.749.749.749.749.74-
17 Jan 202410.2010.2010.2010.2010.20-
16 Jan 20249.709.709.709.709.70-
15 Jan 20249.469.469.469.469.46-
12 Jan 20249.509.509.509.509.50-
11 Jan 20249.569.569.569.569.56-
10 Jan 20249.549.549.549.549.54-
09 Jan 20249.569.569.569.569.56-
08 Jan 20249.509.509.509.509.50-
05 Jan 20249.429.429.429.429.42-
04 Jan 20249.449.449.449.449.44-
03 Jan 20249.529.529.529.529.52-
02 Jan 2024------
29 Dec 20239.629.629.629.629.62-
28 Dec 20239.729.729.729.729.72-
27 Dec 20239.669.669.669.669.66-
22 Dec 20239.689.689.689.689.68-
21 Dec 20239.729.729.729.729.72-
20 Dec 20239.709.709.709.709.70-
19 Dec 20239.689.689.689.689.68-
18 Dec 20239.789.789.789.789.78-
15 Dec 20239.609.609.609.609.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...