UK markets open in 33 minutes
NIKKEI 225
38,683.93 -19.58 (-0.05%) HANG SENG
18,384.35 -92.45 (-0.50%) CRUDE OIL
75.66 +0.11 (+0.15%) GOLD FUTURES
2,395.40 +4.50 (+0.19%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,709.07 +206.28 (+0.37%)
Lottomatica Group S.p.A. (I56.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 10.48 | 10.58 | 10.48 | 10.58 | 10.58 | 450 |
| 05 Jun 2024 | 10.48 | 10.50 | 10.47 | 10.50 | 10.50 | - |
| 04 Jun 2024 | 10.57 | 10.59 | 10.52 | 10.52 | 10.52 | - |
| 03 Jun 2024 | 10.71 | 10.76 | 10.60 | 10.60 | 10.60 | - |
| 31 May 2024 | 10.61 | 10.73 | 10.61 | 10.65 | 10.65 | - |
| 30 May 2024 | 10.33 | 10.58 | 10.33 | 10.58 | 10.58 | - |
| 29 May 2024 | 10.64 | 10.69 | 10.38 | 10.38 | 10.38 | - |
| 28 May 2024 | 10.73 | 10.73 | 10.69 | 10.69 | 10.69 | - |
| 27 May 2024 | 10.42 | 10.62 | 10.39 | 10.62 | 10.62 | - |
| 24 May 2024 | 10.42 | 10.42 | 10.31 | 10.42 | 10.42 | - |
| 23 May 2024 | 10.42 | 10.48 | 10.42 | 10.48 | 10.48 | - |
| 22 May 2024 | 10.21 | 10.35 | 10.21 | 10.35 | 10.35 | - |
| 21 May 2024 | 10.10 | 10.10 | 9.98 | 10.03 | 10.03 | - |
| 20 May 2024 | 10.27 | 10.27 | 10.02 | 10.12 | 10.12 | - |
| 20 May 2024 | 0.26 Dividend | |||||
| 17 May 2024 | 10.40 | 10.40 | 10.28 | 10.28 | 10.02 | - |
| 16 May 2024 | 10.60 | 10.60 | 10.47 | 10.47 | 10.21 | - |
| 15 May 2024 | 10.48 | 10.58 | 10.48 | 10.51 | 10.24 | - |
| 14 May 2024 | 10.44 | 10.44 | 10.39 | 10.43 | 10.17 | - |
| 13 May 2024 | 10.50 | 10.56 | 10.43 | 10.43 | 10.17 | - |
| 10 May 2024 | 10.44 | 10.48 | 10.36 | 10.48 | 10.21 | - |
| 09 May 2024 | 10.50 | 10.55 | 10.49 | 10.49 | 10.22 | - |
| 08 May 2024 | 10.51 | 10.52 | 10.48 | 10.51 | 10.24 | - |
| 07 May 2024 | 10.52 | 10.55 | 10.51 | 10.55 | 10.28 | - |
| 06 May 2024 | 10.52 | 10.54 | 10.48 | 10.54 | 10.27 | - |
| 03 May 2024 | 10.65 | 10.65 | 10.57 | 10.57 | 10.30 | - |
| 02 May 2024 | 10.55 | 10.72 | 10.50 | 10.72 | 10.45 | - |
| 30 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.21 | - |
| 29 Apr 2024 | 10.13 | 10.17 | 10.12 | 10.17 | 9.91 | - |
| 26 Apr 2024 | 9.85 | 10.07 | 9.84 | 10.07 | 9.82 | - |
| 25 Apr 2024 | 9.94 | 9.94 | 9.81 | 9.81 | 9.56 | - |
| 24 Apr 2024 | 9.98 | 9.98 | 9.90 | 9.90 | 9.65 | - |
| 23 Apr 2024 | 9.95 | 9.97 | 9.94 | 9.97 | 9.71 | - |
| 22 Apr 2024 | 10.02 | 10.07 | 9.94 | 9.94 | 9.68 | - |
| 19 Apr 2024 | 9.94 | 9.97 | 9.90 | 9.97 | 9.71 | - |
| 18 Apr 2024 | 9.98 | 9.98 | 9.89 | 9.89 | 9.64 | - |
| 17 Apr 2024 | 10.01 | 10.04 | 9.98 | 9.98 | 9.73 | - |
| 16 Apr 2024 | 10.08 | 10.08 | 9.94 | 9.94 | 9.68 | - |
| 15 Apr 2024 | 9.98 | 10.13 | 9.98 | 10.13 | 9.87 | - |
| 12 Apr 2024 | 10.15 | 10.20 | 9.99 | 9.99 | 9.74 | - |
| 11 Apr 2024 | 10.08 | 10.16 | 10.08 | 10.16 | 9.90 | - |
| 10 Apr 2024 | 10.08 | 10.13 | 9.98 | 9.98 | 9.72 | - |
| 09 Apr 2024 | 10.26 | 10.26 | 10.09 | 10.09 | 9.83 | - |
| 08 Apr 2024 | 10.28 | 10.29 | 10.23 | 10.29 | 10.03 | - |
| 05 Apr 2024 | 10.31 | 10.31 | 10.12 | 10.23 | 9.97 | - |
| 04 Apr 2024 | 10.28 | 10.32 | 10.25 | 10.30 | 10.04 | - |
| 03 Apr 2024 | 10.36 | 10.36 | 10.26 | 10.30 | 10.04 | - |
| 02 Apr 2024 | 10.55 | 10.57 | 10.46 | 10.46 | 10.20 | - |
| 28 Mar 2024 | 10.55 | 10.55 | 10.45 | 10.50 | 10.23 | - |
| 27 Mar 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.28 | - |
| 26 Mar 2024 | 10.90 | 10.90 | 10.75 | 10.90 | 10.62 | - |
| 25 Mar 2024 | 10.90 | 10.90 | 10.80 | 10.80 | 10.53 | - |
| 22 Mar 2024 | 10.90 | 10.90 | 10.75 | 10.80 | 10.53 | - |
| 21 Mar 2024 | 11.00 | 11.00 | 10.75 | 10.80 | 10.53 | - |
| 20 Mar 2024 | 11.00 | 11.00 | 10.75 | 10.75 | 10.48 | - |
| 19 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.23 | - |
| 18 Mar 2024 | 11.85 | 11.85 | 11.65 | 11.65 | 11.36 | - |
| 15 Mar 2024 | 11.75 | 11.75 | 11.60 | 11.65 | 11.36 | - |
| 14 Mar 2024 | 11.60 | 11.60 | 11.40 | 11.45 | 11.16 | - |
| 13 Mar 2024 | 11.15 | 11.30 | 11.10 | 11.30 | 11.01 | - |
| 12 Mar 2024 | 11.15 | 11.15 | 11.00 | 11.00 | 10.72 | - |
| 11 Mar 2024 | 10.85 | 11.00 | 10.75 | 11.00 | 10.72 | - |
| 08 Mar 2024 | 10.75 | 10.75 | 10.60 | 10.75 | 10.48 | - |
| 07 Mar 2024 | 10.75 | 10.75 | 10.65 | 10.65 | 10.38 | - |
| 06 Mar 2024 | 10.95 | 10.95 | 10.75 | 10.75 | 10.48 | - |
| 05 Mar 2024 | 11.10 | 11.10 | 10.85 | 10.85 | 10.58 | - |
| 04 Mar 2024 | 11.30 | 11.30 | 11.00 | 11.00 | 10.72 | - |
| 01 Mar 2024 | 11.05 | 11.30 | 11.05 | 11.25 | 10.97 | - |
| 29 Feb 2024 | 11.45 | 11.45 | 10.95 | 10.95 | 10.67 | - |
| 28 Feb 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.01 | - |
| 27 Feb 2024 | 11.45 | 11.45 | 11.25 | 11.25 | 10.97 | - |
| 26 Feb 2024 | 11.45 | 11.45 | 11.30 | 11.30 | 11.01 | - |
| 23 Feb 2024 | 11.50 | 11.50 | 11.25 | 11.25 | 10.97 | - |
| 22 Feb 2024 | 11.60 | 11.60 | 11.30 | 11.35 | 11.06 | - |
| 21 Feb 2024 | 11.50 | 11.50 | 11.30 | 11.30 | 11.01 | - |
| 20 Feb 2024 | 11.45 | 11.45 | 11.30 | 11.30 | 11.01 | - |
| 19 Feb 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.01 | - |
| 16 Feb 2024 | 11.15 | 11.20 | 11.00 | 11.20 | 10.92 | - |
| 15 Feb 2024 | 11.15 | 11.15 | 11.00 | 11.00 | 10.72 | - |
| 14 Feb 2024 | 11.00 | 11.00 | 10.95 | 11.00 | 10.72 | - |
| 13 Feb 2024 | 11.05 | 11.05 | 10.85 | 10.85 | 10.58 | - |
| 12 Feb 2024 | 11.15 | 11.15 | 10.95 | 11.00 | 10.72 | - |
| 09 Feb 2024 | 11.05 | 11.15 | 10.90 | 11.15 | 10.87 | - |
| 08 Feb 2024 | 11.00 | 11.05 | 10.90 | 10.90 | 10.62 | - |
| 07 Feb 2024 | 10.95 | 10.95 | 10.85 | 10.85 | 10.58 | - |
| 06 Feb 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 10.43 | - |
| 05 Feb 2024 | 10.70 | 10.70 | 10.40 | 10.40 | 10.14 | - |
| 02 Feb 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.33 | - |
| 01 Feb 2024 | 10.60 | 10.65 | 10.60 | 10.60 | 10.33 | - |
| 31 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.28 | - |
| 30 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.23 | - |
| 29 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.38 | - |
| 26 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - |
| 25 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.19 | - |
| 24 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.19 | - |
| 23 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.28 | - |
| 22 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.33 | - |
| 19 Jan 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.89 | - |
| 18 Jan 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.49 | - |
| 17 Jan 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.