Flutter Entertainment PLC (PPB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
| 04 Jun 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
| 03 Jun 2024 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | - |
| 31 May 2024 | 171.40 | 171.40 | 145.55 | 165.90 | 165.90 | 130 |
| 30 May 2024 | 169.20 | 171.85 | 167.90 | 171.85 | 171.85 | - |
| 29 May 2024 | 170.95 | 171.65 | 170.40 | 170.40 | 170.40 | - |
| 28 May 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
| 27 May 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | - |
| 24 May 2024 | 182.95 | 185.55 | 182.70 | 184.70 | 184.70 | - |
| 23 May 2024 | 189.45 | 189.45 | 186.45 | 186.45 | 186.45 | - |
| 22 May 2024 | 191.10 | 192.35 | 189.85 | 189.95 | 189.95 | 11 |
| 21 May 2024 | 190.60 | 191.25 | 189.80 | 190.50 | 190.50 | - |
| 20 May 2024 | 187.70 | 188.55 | 187.55 | 187.55 | 187.55 | - |
| 17 May 2024 | 189.05 | 189.05 | 185.95 | 185.95 | 185.95 | - |
| 16 May 2024 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | - |
| 15 May 2024 | 184.35 | 184.35 | 184.35 | 184.35 | 184.35 | - |
| 14 May 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
| 13 May 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
| 10 May 2024 | 187.90 | 187.95 | 187.00 | 187.95 | 187.95 | - |
| 09 May 2024 | 183.85 | 185.00 | 183.85 | 183.95 | 183.95 | - |
| 08 May 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| 07 May 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 06 May 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| 03 May 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| 02 May 2024 | 175.65 | 178.05 | 175.30 | 177.50 | 177.50 | - |
| 30 Apr 2024 | 173.35 | 175.90 | 173.35 | 175.40 | 175.40 | - |
| 29 Apr 2024 | 171.60 | 172.40 | 171.40 | 171.40 | 171.40 | - |
| 26 Apr 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 25 Apr 2024 | 171.25 | 171.25 | 171.25 | 171.25 | 171.25 | - |
| 24 Apr 2024 | 176.25 | 176.25 | 173.80 | 173.90 | 173.90 | - |
| 23 Apr 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
| 22 Apr 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| 19 Apr 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
| 18 Apr 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
| 17 Apr 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
| 16 Apr 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | - |
| 15 Apr 2024 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | - |
| 12 Apr 2024 | 177.35 | 178.95 | 177.35 | 178.30 | 178.30 | - |
| 11 Apr 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| 10 Apr 2024 | 181.80 | 181.90 | 180.05 | 181.90 | 181.90 | - |
| 09 Apr 2024 | 175.75 | 179.35 | 175.75 | 179.35 | 179.35 | - |
| 08 Apr 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 05 Apr 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 04 Apr 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| 03 Apr 2024 | 176.30 | 180.00 | 176.30 | 180.00 | 180.00 | - |
| 02 Apr 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| 28 Mar 2024 | 185.75 | 187.45 | 183.50 | 186.40 | 186.40 | - |
| 27 Mar 2024 | 197.80 | 197.80 | 181.70 | 181.70 | 181.70 | - |
| 26 Mar 2024 | 198.85 | 205.30 | 198.05 | 201.40 | 201.40 | - |
| 25 Mar 2024 | 200.90 | 201.10 | 199.25 | 200.90 | 200.90 | - |
| 22 Mar 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | - |
| 21 Mar 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
| 20 Mar 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
| 19 Mar 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| 18 Mar 2024 | 198.05 | 198.05 | 198.05 | 198.05 | 198.05 | - |
| 15 Mar 2024 | 203.70 | 203.70 | 200.90 | 200.90 | 200.90 | - |
| 14 Mar 2024 | 205.30 | 205.30 | 203.50 | 203.50 | 203.50 | 25 |
| 13 Mar 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| 12 Mar 2024 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | - |
| 11 Mar 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| 08 Mar 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| 07 Mar 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
| 06 Mar 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - |
| 05 Mar 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | - |
| 04 Mar 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| 01 Mar 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
| 29 Feb 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
| 28 Feb 2024 | 197.95 | 197.95 | 196.30 | 196.45 | 196.45 | - |
| 27 Feb 2024 | 191.90 | 195.65 | 191.90 | 195.65 | 195.65 | - |
| 26 Feb 2024 | 193.55 | 194.20 | 193.45 | 194.10 | 194.10 | - |
| 23 Feb 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
| 22 Feb 2024 | 186.85 | 189.20 | 186.10 | 189.20 | 189.20 | - |
| 21 Feb 2024 | 189.00 | 190.00 | 189.00 | 190.00 | 190.00 | - |
| 20 Feb 2024 | 195.60 | 197.20 | 195.60 | 197.20 | 197.20 | 26 |
| 19 Feb 2024 | 196.15 | 198.85 | 196.15 | 196.25 | 196.25 | 63 |
| 16 Feb 2024 | 197.20 | 198.70 | 197.20 | 198.60 | 198.60 | - |
| 15 Feb 2024 | 192.35 | 193.95 | 191.90 | 191.90 | 191.90 | - |
| 14 Feb 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
| 13 Feb 2024 | 196.05 | 196.05 | 188.65 | 188.65 | 188.65 | - |
| 12 Feb 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | - |
| 09 Feb 2024 | 192.65 | 192.75 | 192.65 | 192.75 | 192.75 | 25 |
| 08 Feb 2024 | 190.25 | 193.95 | 190.25 | 193.95 | 193.95 | 80 |
| 07 Feb 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 06 Feb 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| 05 Feb 2024 | 188.40 | 193.25 | 188.40 | 193.25 | 193.25 | - |
| 02 Feb 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | - |
| 01 Feb 2024 | 191.80 | 192.05 | 191.10 | 191.90 | 191.90 | - |
| 31 Jan 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 30 Jan 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 29 Jan 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 26 Jan 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 25 Jan 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 24 Jan 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 23 Jan 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 22 Jan 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | - |
| 19 Jan 2024 | 174.00 | 178.70 | 174.00 | 178.70 | 178.70 | - |
| 18 Jan 2024 | 166.50 | 177.00 | 166.50 | 177.00 | 177.00 | 150 |
| 17 Jan 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
| 16 Jan 2024 | 148.65 | 151.60 | 148.65 | 151.60 | 151.60 | - |
| 15 Jan 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
| *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.