Stuttgart - Delayed Quote EUR

Playtech plc (PL8.SG)

3.9100
+0.1550
+(4.13%)
At close: May 9 at 3:18:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20253.76003.91003.76003.91003.9100-
May 8, 2025 5.73 Dividend
May 8, 20253.55503.75503.55503.75503.7550-
May 7, 20259.36009.38009.36009.38003.6500-
May 6, 20259.21009.32009.21009.32003.6267-
May 5, 20259.20009.21009.20009.21003.5838-
May 2, 20258.98009.22008.98009.22003.5877-
Apr 30, 20258.86008.86008.73008.73003.3971-
Apr 29, 20258.72008.83008.72008.82003.4321-
Apr 28, 20258.57008.79008.57008.77003.4126-
Apr 25, 20258.52008.52008.52008.52003.3154-
Apr 24, 20258.51008.51008.51008.51003.3115-
Apr 23, 20258.51008.51008.51008.51003.3115-
Apr 22, 20258.50008.55008.50008.55003.3270-
Apr 17, 20258.53008.53008.41008.41003.2725-
Apr 16, 20258.57008.57008.44008.44003.2842-
Apr 15, 20258.48008.60008.48008.59003.3426-
Apr 14, 20258.19008.43008.19008.38003.2609-
Apr 11, 20258.28008.28008.16008.22003.1986-
Apr 10, 20258.09008.49008.08008.28003.2220-
Apr 9, 20257.67007.67007.51007.62002.9651-
Apr 8, 20257.53007.87007.53007.86003.0585-
Apr 7, 20257.60007.78007.27007.58002.9496-
Apr 4, 20257.97007.97007.64007.70002.9963-
Apr 3, 20258.31008.31007.97007.97003.1013-
Apr 2, 20258.27008.27008.14008.14003.1675-
Apr 1, 20258.34008.34008.14008.24003.2064-
Mar 31, 20258.47008.47008.35008.41003.2725-
Mar 28, 20258.66008.66008.34008.44003.2842-
Mar 27, 20258.67008.67008.56008.66003.3698-
Mar 26, 20258.77008.82008.70008.76003.4087-
Mar 25, 20258.77008.82008.77008.80003.4243-
Mar 24, 20258.68008.75008.68008.75003.4049-
Mar 21, 20258.84008.84008.64008.64003.362062
Mar 20, 20258.78008.84008.78008.84003.4399-
Mar 19, 20258.73008.79008.70008.79003.4204-
Mar 18, 20258.68008.74008.68008.68003.3776-
Mar 17, 20258.66008.73008.64008.72003.3932-
Mar 14, 20258.52008.58008.52008.58003.3387-
Mar 13, 20258.57008.57008.52008.52003.3154-
Mar 12, 20258.38008.52008.38008.52003.3154-
Mar 11, 20258.50008.50008.25008.25003.2103-
Mar 10, 20258.63008.64008.41008.56003.3309-
Mar 7, 20258.56008.60008.47008.47003.2959-
Mar 6, 20258.72008.72008.55008.63003.3582-
Mar 5, 20258.70008.79008.67008.67003.3737-
Mar 4, 20258.70008.75008.69008.75003.4049-
Mar 3, 20258.76008.80008.73008.80003.4243-
Feb 28, 20258.57008.71008.57008.71003.3893-
Feb 27, 20258.75008.75008.64008.64003.3620-
Feb 26, 20258.66008.73008.63008.73003.3971-
Feb 25, 20258.59008.67008.54008.54003.3231-
Feb 24, 20258.68008.68008.62008.68003.3776-
Feb 21, 20258.70008.80008.70008.74003.4010-
Feb 20, 20258.79008.82008.71008.71003.3893-
Feb 19, 20258.99009.00008.85008.85003.4438-
Feb 18, 20259.07009.14009.06009.08003.5333-
Feb 17, 20258.97008.98008.96008.98003.4943-
Feb 14, 20258.86008.97008.84008.94003.4788-
Feb 13, 20258.92008.97008.86008.88003.4554-
Feb 12, 20258.78008.89008.78008.89003.4593-
Feb 11, 20258.88008.88008.75008.76003.4087-
Feb 10, 20258.74008.86008.74008.86003.4477-
Feb 7, 20258.78008.78008.73008.78003.4165-
Feb 6, 20258.75008.78008.75008.78003.4165-
Feb 5, 20258.78008.78008.66008.73003.3971-
Feb 4, 20258.73008.79008.67008.79003.4204-
Feb 3, 20258.74008.74008.58008.69003.3815-
Jan 31, 20258.72008.75008.70008.70003.3854-
Jan 30, 20258.70008.71008.68008.71003.3893-
Jan 29, 20258.71008.71008.66008.68003.3776-
Jan 28, 20258.45008.69008.45008.69003.3815-
Jan 27, 20258.48008.49008.41008.45003.2881-
Jan 24, 20258.63008.63008.63008.63003.3582-
Jan 23, 20258.64008.69008.60008.69003.3815-
Jan 22, 20258.59008.69008.58008.69003.3815-
Jan 21, 20258.59008.62008.59008.62003.3543-
Jan 20, 20258.56008.60008.53008.58003.3387-
Jan 17, 20258.56008.64008.53008.62003.3543-
Jan 16, 20258.45008.45008.41008.44003.2842-
Jan 15, 20258.29008.37008.29008.37003.2570-
Jan 14, 20258.28008.31008.24008.24003.2064-
Jan 13, 20258.26008.38008.24008.24003.2064-
Jan 10, 20258.05008.19008.02008.19003.1869-
Jan 9, 20258.09008.09007.97008.09003.1480-
Jan 8, 20258.39008.39008.17008.19003.1869-
Jan 7, 20258.46008.46008.38008.38003.2609-
Jan 6, 20258.42008.42008.42008.42003.2764-
Jan 3, 20258.47008.47008.47008.47003.2959-
Jan 2, 20258.51008.51008.51008.51003.3115-
Dec 30, 20248.46008.46008.42008.42003.2764-
Dec 27, 20248.44008.44008.44008.44003.2842-
Dec 23, 20248.50008.50008.40008.40003.2687-
Dec 20, 20248.56008.56008.46008.54003.3231-
Dec 19, 20248.71008.71008.60008.63003.3582-
Dec 18, 20248.69008.71008.67008.70003.3854-
Dec 17, 20248.75008.80008.68008.74003.4010-
Dec 16, 20248.75008.77008.71008.77003.4126-
Dec 13, 20248.81008.82008.78008.82003.4321-
Dec 12, 20248.99008.99008.79008.83003.4360-
Dec 11, 20248.87008.94008.87008.94003.4788-
Dec 10, 20248.73008.85008.73008.78003.4165-
Dec 9, 20248.89008.90008.74008.74003.4010-
Dec 6, 20248.69008.76008.69008.75003.4049-
Dec 5, 20248.70008.71008.69008.69003.3815-
Dec 4, 20248.68008.72008.65008.69003.3815-
Dec 3, 20248.56008.69008.56008.67003.3737-
Dec 2, 20248.69008.71008.60008.60003.3465-
Nov 29, 20248.69008.72008.65008.65003.3659-
Nov 28, 20248.68008.68008.68008.68003.3776-
Nov 27, 20248.58008.67008.58008.62003.3543-
Nov 26, 20248.63008.63008.57008.57003.3348-
Nov 25, 20248.61008.70008.60008.70003.3854-
Nov 22, 20248.55008.63008.55008.62003.3543-
Nov 21, 20248.55008.60008.53008.57003.3348-
Nov 20, 20248.60008.62008.60008.61003.3504-
Nov 19, 20248.64008.68008.56008.56003.3309-
Nov 18, 20248.61008.64008.59008.60003.3465-
Nov 15, 20248.64008.64008.59008.62003.3543-
Nov 14, 20248.59008.59008.59008.59003.3426-
Nov 13, 20248.49008.57008.46008.46003.2920-
Nov 12, 20248.64008.64008.53008.59003.3426-
Nov 11, 20248.54008.69008.54008.67003.3737-
Nov 8, 20248.57008.59008.48008.54003.3231-
Nov 7, 20248.54008.60008.54008.56003.3309-
Nov 6, 20248.53008.65008.51008.51003.3115-
Nov 5, 20248.59008.60008.52008.52003.3154-
Nov 4, 20248.59008.61008.56008.60003.3465-
Nov 1, 20248.50008.61008.49008.61003.3504-
Oct 31, 20248.62008.62008.46008.48003.2998-
Oct 30, 20248.64008.78008.64008.69003.3815-
Oct 29, 20248.70008.70008.65008.65003.3659-
Oct 28, 20248.64008.72008.64008.72003.3932-
Oct 25, 20248.69008.69008.62008.62003.3543-
Oct 24, 20248.62008.69008.62008.69003.3815-
Oct 23, 20248.67008.67008.62008.66003.3698-
Oct 22, 20248.68008.68008.55008.59003.3426-
Oct 21, 20248.72008.72008.58008.68003.3776-
Oct 18, 20248.71008.73008.71008.72003.3932-
Oct 17, 20248.67008.70008.65008.70003.3854-
Oct 16, 20248.64008.70008.59008.70003.3854-
Oct 15, 20248.69008.72008.68008.68003.3776-
Oct 14, 20248.72008.72008.56008.70003.3854-
Oct 11, 20248.68008.71008.66008.71003.3893-
Oct 10, 20248.70008.74008.69008.69003.3815-
Oct 9, 20248.73008.75008.71008.71003.3893-
Oct 8, 20248.77008.77008.68008.75003.4049-
Oct 7, 20248.82008.82008.76008.76003.4087-
Oct 4, 20248.66008.83008.66008.83003.4360-
Oct 3, 20248.75008.75008.61008.67003.3737-
Oct 2, 20248.85008.85008.71008.79003.4204-
Oct 1, 20248.90008.93008.85008.85003.4438-
Sep 30, 20248.91009.13008.84008.85003.4438-
Sep 27, 20249.00009.00008.77008.77003.4126-
Sep 26, 20248.94009.08008.94009.08003.5333-
Sep 25, 20248.84008.92008.84008.88003.4554-
Sep 24, 20248.68008.83008.68008.83003.4360-
Sep 23, 20248.59008.71008.59008.65003.3659-
Sep 20, 20248.59008.64008.50008.64003.3620-
Sep 19, 20248.91008.91008.49008.53003.31922
Sep 18, 20248.34008.51008.34008.51003.3115-
Sep 17, 20248.78008.92008.43008.44003.2842-
Sep 16, 20247.67008.27007.67008.18003.1830-
Sep 13, 20247.63007.67007.60007.67002.9846-
Sep 12, 20247.52007.70007.52007.63002.9690-
Sep 11, 20247.43007.52007.36007.48002.9107-
Sep 10, 20247.55007.55007.42007.42002.8873-
Sep 9, 20247.32007.50007.32007.50002.9184-
Sep 6, 20247.49007.49007.38007.43002.8912-
Sep 5, 20247.39007.51007.39007.51002.9223-
Sep 4, 20247.33007.40007.22007.39002.8756-
Sep 3, 20247.50007.53007.32007.32002.8484-
Sep 2, 20247.62007.62007.53007.54002.9340-
Aug 30, 20247.63007.68007.63007.66002.9807-
Aug 29, 20247.63007.65007.60007.65002.9768-
Aug 28, 20247.62007.64007.62007.63002.9690-
Aug 27, 20247.62007.64007.58007.62002.9651-
Aug 26, 20247.62007.63007.61007.62002.9651-
Aug 23, 20247.56007.65007.56007.65002.9768-
Aug 22, 20247.43007.59007.43007.59002.9535-
Aug 21, 20247.41007.45007.37007.45002.8990-
Aug 20, 20247.43007.50007.36007.39002.8756-
Aug 19, 20247.45007.53007.39007.39002.8756-
Aug 16, 20247.27007.44007.27007.41002.8834-
Aug 15, 20247.05007.05007.05007.05002.7433-
Aug 14, 20246.24006.24006.24006.24002.4281-
Aug 13, 20246.15006.15006.15006.15002.3931-
Aug 12, 20245.97006.06005.97006.06002.3581-
Aug 9, 20245.99005.99005.99005.99002.3309-
Aug 8, 20245.98005.98005.98005.98002.3270-
Aug 7, 20245.97005.97005.97005.97002.3231-
Aug 6, 20245.98005.98005.98005.98002.3270-
Aug 5, 20246.01006.04006.01006.04002.3503-
Aug 2, 20246.46006.46006.39006.39002.4865-
Aug 1, 20246.56006.65006.56006.65002.5877-
Jul 31, 20246.50006.58006.50006.58002.5604-
Jul 30, 20246.44006.53006.44006.53002.5410-
Jul 29, 20246.53006.53006.53006.53002.5410-
Jul 26, 20246.42006.42006.42006.42002.4982-
Jul 25, 20246.46006.46006.29006.42002.4982-
Jul 24, 20246.51006.51006.44006.48002.5215-
Jul 23, 20246.40006.49006.40006.49002.5254-
Jul 22, 20246.44006.46006.39006.43002.5021-
Jul 19, 20246.45006.45006.44006.45002.5099-
Jul 18, 20246.46006.54006.44006.53002.5410-
Jul 17, 20246.48006.50006.44006.50002.5293-
Jul 16, 20246.36006.45006.36006.45002.5099-
Jul 15, 20246.21006.33006.21006.33002.4632-
Jul 12, 20246.10006.24006.10006.23002.4243-
Jul 11, 20246.02006.09006.02006.09002.3698-
Jul 10, 20246.04006.05006.02006.04002.3503-
Jul 9, 20245.89006.03005.89006.03002.3464-
Jul 8, 20245.96005.96005.87005.88002.2881-
Jul 5, 20245.72005.91005.72005.91002.2997-
Jul 4, 20245.57005.70005.57005.70002.2180-
Jul 3, 20245.39005.52005.38005.52002.1480-
Jul 2, 20245.44005.44005.36005.41002.1052-
Jul 1, 20245.44005.59005.44005.58002.1713-
Jun 28, 20245.40005.47005.37005.47002.1285-
Jun 27, 20245.38005.42005.34005.41002.1052-
Jun 26, 20245.39005.42005.34005.39002.0974-
Jun 25, 20245.40005.42005.37005.40002.1013-
Jun 24, 20245.35005.41005.31005.41002.1052-
Jun 21, 20245.52005.52005.35005.35002.0818-
Jun 20, 20245.38005.52005.38005.52002.1480-
Jun 19, 20245.39005.43005.39005.39002.0974-
Jun 18, 20245.34005.37005.34005.37002.0896-
Jun 17, 20245.26005.26005.26005.26002.0468-
Jun 14, 20245.32005.34005.32005.34002.0779-
Jun 13, 20245.42005.42005.29005.32002.0701-
Jun 12, 20245.55005.55005.46005.46002.1246-
Jun 11, 20245.54005.55005.53005.55002.1596-
Jun 10, 20245.63005.63005.54005.55002.1596-
Jun 7, 20245.59005.61005.59005.60002.1791-
Jun 6, 20245.57005.60005.57005.60002.1791-
Jun 5, 20245.57005.61005.55005.55002.1596-
Jun 4, 20245.61005.61005.61005.61002.1830-
Jun 3, 20245.53005.53005.53005.53002.1519-
May 31, 20245.51005.58005.43005.58002.1713-
May 30, 20245.42005.49005.37005.49002.1363-
May 29, 20245.58005.58005.58005.58002.1713-
May 28, 20245.56005.56005.55005.55002.1596-
May 27, 20245.55005.55005.55005.55002.1596-
May 24, 20245.48005.51005.42005.51002.1441-
May 23, 20245.60005.60005.52005.52002.1480-
May 22, 20245.68005.68005.58005.58002.1713-
May 21, 20245.69005.72005.67005.72002.2258-
May 20, 20245.63005.73005.62005.71002.2219-
May 17, 20245.63005.66005.60005.62002.1869-
May 16, 20245.58005.66005.56005.61002.1830-
May 15, 20245.58005.62005.54005.59002.1752-
May 14, 20245.49005.59005.44005.58002.1713-
May 13, 20245.61005.61005.50005.50002.1402-
May 10, 20245.65005.68005.61005.61002.1830-
May 9, 20245.59005.65005.59005.62002.1869-

Related Tickers

E3G.F Evolution AB (publ)
62.00
0.00%
 
GLXZ Galaxy Gaming, Inc.
2.7900
-0.71%
 
EVGGF Evolution AB (publ)
70.00
0.00%
 
FUNFF FansUnite Entertainment Inc.
0.0005
+25.00%
 
E3G1.F Evolution AB (publ)
60.58
-0.95%
 
BRAG Bragg Gaming Group Inc.
4.3100
0.00%
 
GAN GAN Limited
1.8200
+1.68%
 
ALL.AX Aristocrat Leisure Limited
66.71
-1.90%
 
BETS-B.ST Betsson AB (publ)
174.00
-1.86%
 
EVO.ST Evolution AB (publ)
663.00
-0.09%