Lotto24 AG (LO24.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 02:30PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | 5 |
| 25 June 2024 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 20 |
| 24 June 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 21 June 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 20 June 2024 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | 2 |
| 19 June 2024 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 10 |
| 18 June 2024 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 34 |
| 17 June 2024 | 456.00 | 456.00 | 450.00 | 452.00 | 452.00 | 54 |
| 14 June 2024 | 460.00 | 460.00 | 454.00 | 454.00 | 454.00 | 10 |
| 13 June 2024 | 454.00 | 466.00 | 454.00 | 466.00 | 466.00 | 62 |
| 12 June 2024 | 466.00 | 466.00 | 456.00 | 456.00 | 456.00 | 2 |
| 11 June 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 10 June 2024 | 460.00 | 476.00 | 460.00 | 476.00 | 476.00 | 15 |
| 07 June 2024 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | 23 |
| 06 June 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 05 June 2024 | 470.00 | 470.00 | 466.00 | 466.00 | 466.00 | 4 |
| 04 June 2024 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 1 |
| 03 June 2024 | 462.00 | 466.00 | 462.00 | 466.00 | 466.00 | 9 |
| 31 May 2024 | 456.00 | 460.00 | 456.00 | 460.00 | 460.00 | 5 |
| 30 May 2024 | 450.00 | 454.00 | 450.00 | 454.00 | 454.00 | 6 |
| 29 May 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 42 |
| 28 May 2024 | 450.00 | 450.00 | 448.00 | 448.00 | 448.00 | 42 |
| 27 May 2024 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 5 |
| 24 May 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| 23 May 2024 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 15 |
| 22 May 2024 | 462.00 | 462.00 | 450.00 | 450.00 | 450.00 | 24 |
| 21 May 2024 | 466.00 | 466.00 | 462.00 | 462.00 | 462.00 | 20 |
| 20 May 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 17 May 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 16 May 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 15 May 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 14 May 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | - |
| 13 May 2024 | 460.00 | 470.00 | 460.00 | 470.00 | 470.00 | 72 |
| 10 May 2024 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 4 |
| 09 May 2024 | 460.00 | 468.00 | 460.00 | 468.00 | 468.00 | 1 |
| 08 May 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 07 May 2024 | 464.00 | 466.00 | 464.00 | 466.00 | 466.00 | 30 |
| 06 May 2024 | 464.00 | 464.00 | 454.00 | 454.00 | 454.00 | 4 |
| 03 May 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | - |
| 02 May 2024 | 458.00 | 458.00 | 450.00 | 450.00 | 450.00 | 19 |
| 30 Apr 2024 | 466.00 | 466.00 | 448.00 | 466.00 | 466.00 | 156 |
| 29 Apr 2024 | 460.00 | 466.00 | 456.00 | 466.00 | 466.00 | 21 |
| 26 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 25 Apr 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 24 Apr 2024 | 452.00 | 466.00 | 452.00 | 466.00 | 466.00 | 29 |
| 23 Apr 2024 | 450.00 | 456.00 | 446.00 | 456.00 | 456.00 | 34 |
| 22 Apr 2024 | 452.00 | 452.00 | 448.00 | 448.00 | 448.00 | 60 |
| 19 Apr 2024 | 452.00 | 456.00 | 444.00 | 456.00 | 456.00 | 136 |
| 18 Apr 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 17 Apr 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 16 Apr 2024 | 452.00 | 452.00 | 448.00 | 448.00 | 448.00 | 10 |
| 15 Apr 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | - |
| 12 Apr 2024 | 452.00 | 456.00 | 448.00 | 456.00 | 456.00 | 6 |
| 11 Apr 2024 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 11 |
| 10 Apr 2024 | 456.00 | 458.00 | 442.00 | 458.00 | 458.00 | 82 |
| 09 Apr 2024 | 462.00 | 462.00 | 434.00 | 458.00 | 458.00 | 238 |
| 08 Apr 2024 | 458.00 | 466.00 | 456.00 | 466.00 | 466.00 | 22 |
| 05 Apr 2024 | 454.00 | 460.00 | 454.00 | 460.00 | 460.00 | 13 |
| 04 Apr 2024 | 452.00 | 458.00 | 452.00 | 458.00 | 458.00 | 10 |
| 03 Apr 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 1 |
| 02 Apr 2024 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 7 |
| 28 Mar 2024 | 450.00 | 458.00 | 448.00 | 458.00 | 458.00 | 38 |
| 27 Mar 2024 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 231 |
| 26 Mar 2024 | 454.00 | 454.00 | 450.00 | 450.00 | 450.00 | 29 |
| 25 Mar 2024 | 452.00 | 454.00 | 452.00 | 454.00 | 454.00 | 40 |
| 22 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 74 |
| 21 Mar 2024 | 448.00 | 450.00 | 448.00 | 448.00 | 448.00 | 42 |
| 20 Mar 2024 | 442.00 | 456.00 | 430.00 | 450.00 | 450.00 | 572 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.