Essent Group Ltd (EG0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | - |
| 12 Sept 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
| 11 Sept 2024 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | - |
| 10 Sept 2024 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | - |
| 09 Sept 2024 | 57.00 | 57.00 | 56.50 | 57.00 | 57.00 | - |
| 06 Sept 2024 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | - |
| 05 Sept 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | - |
| 04 Sept 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 03 Sept 2024 | 58.50 | 58.50 | 57.00 | 57.00 | 57.00 | - |
| 02 Sept 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 30 Aug 2024 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | - |
| 30 Aug 2024 | 0.28 Dividend | |||||
| 29 Aug 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.22 | - |
| 28 Aug 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.22 | - |
| 27 Aug 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.73 | - |
| 26 Aug 2024 | 56.50 | 57.00 | 56.50 | 56.50 | 56.22 | - |
| 23 Aug 2024 | 55.50 | 56.50 | 55.50 | 56.00 | 55.73 | - |
| 22 Aug 2024 | 55.50 | 55.50 | 55.00 | 55.50 | 55.23 | - |
| 21 Aug 2024 | 55.50 | 55.50 | 54.50 | 55.00 | 54.73 | - |
| 20 Aug 2024 | 55.50 | 56.00 | 54.50 | 55.00 | 54.73 | - |
| 19 Aug 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 54.73 | - |
| 16 Aug 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.23 | - |
| 15 Aug 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 54.73 | - |
| 14 Aug 2024 | 53.50 | 53.50 | 53.00 | 53.50 | 53.24 | - |
| 13 Aug 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.24 | - |
| 12 Aug 2024 | 54.50 | 54.50 | 53.50 | 53.50 | 53.24 | - |
| 09 Aug 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.23 | - |
| 08 Aug 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.23 | - |
| 07 Aug 2024 | 54.00 | 54.50 | 53.50 | 53.50 | 53.24 | - |
| 06 Aug 2024 | 53.50 | 54.00 | 53.00 | 54.00 | 53.74 | - |
| 05 Aug 2024 | 55.00 | 55.00 | 52.50 | 53.00 | 52.74 | - |
| 02 Aug 2024 | 56.50 | 56.50 | 54.50 | 54.50 | 54.23 | - |
| 01 Aug 2024 | 58.00 | 58.50 | 56.00 | 56.50 | 56.22 | - |
| 31 July 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 57.72 | - |
| 30 July 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 57.22 | - |
| 29 July 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.22 | - |
| 26 July 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.22 | - |
| 25 July 2024 | 55.50 | 57.50 | 55.50 | 57.50 | 57.22 | - |
| 24 July 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 55.73 | - |
| 23 July 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 56.22 | - |
| 22 July 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | - |
| 19 July 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.23 | - |
| 18 July 2024 | 56.00 | 56.50 | 55.50 | 55.50 | 55.23 | - |
| 17 July 2024 | 56.00 | 56.50 | 56.00 | 56.00 | 55.73 | - |
| 16 July 2024 | 54.50 | 56.50 | 54.50 | 56.50 | 56.22 | - |
| 15 July 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 54.73 | - |
| 12 July 2024 | 52.50 | 54.00 | 52.50 | 53.50 | 53.24 | - |
| 11 July 2024 | 51.50 | 53.00 | 51.00 | 53.00 | 52.74 | - |
| 10 July 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.25 | - |
| 09 July 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.25 | - |
| 08 July 2024 | 51.00 | 51.50 | 51.00 | 51.00 | 50.75 | - |
| 05 July 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.25 | - |
| 04 July 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | - |
| 03 July 2024 | 52.50 | 52.50 | 51.50 | 51.50 | 51.25 | - |
| 02 July 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 52.24 | - |
| 01 July 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 51.75 | - |
| 28 June 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 52.24 | - |
| 27 June 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | - |
| 26 June 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.24 | - |
| 25 June 2024 | 53.00 | 53.50 | 52.50 | 52.50 | 52.24 | - |
| 24 June 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.24 | - |
| 21 June 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.74 | - |
| 20 June 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.24 | - |
| 19 June 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | - |
| 18 June 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.75 | - |
| 17 June 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 51.75 | - |
| 14 June 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.25 | - |
| 13 June 2024 | 52.00 | 52.50 | 51.50 | 52.00 | 51.75 | - |
| 12 June 2024 | 51.00 | 52.50 | 51.00 | 52.50 | 52.24 | - |
| 11 June 2024 | 52.00 | 52.00 | 51.00 | 51.50 | 51.25 | - |
| 10 June 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.25 | - |
| 07 June 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | - |
| 06 June 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 51.75 | - |
| 05 June 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.24 | - |
| 04 June 2024 | 52.50 | 53.50 | 52.50 | 52.50 | 52.24 | - |
| 03 June 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.24 | - |
| 31 May 2024 | 52.00 | 52.00 | 51.50 | 52.00 | 51.75 | - |
| 31 May 2024 | 0.28 Dividend | |||||
| 30 May 2024 | 50.50 | 52.00 | 50.50 | 52.00 | 51.47 | - |
| 29 May 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 49.98 | - |
| 28 May 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 50.48 | - |
| 27 May 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.97 | - |
| 24 May 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 50.97 | - |
| 23 May 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 50.97 | - |
| 22 May 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.47 | - |
| 21 May 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 50.97 | - |
| 20 May 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 50.97 | - |
| 17 May 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 51.47 | - |
| 16 May 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.47 | - |
| 15 May 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 50.97 | - |
| 14 May 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 50.97 | - |
| 13 May 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.47 | - |
| 10 May 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 51.96 | - |
| 09 May 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 51.47 | - |
| 08 May 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.47 | - |
| 07 May 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 51.96 | - |
| 06 May 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 50.97 | - |
| 03 May 2024 | 50.50 | 50.50 | 49.60 | 50.50 | 49.98 | - |
| 02 May 2024 | 50.00 | 50.00 | 49.80 | 50.00 | 49.49 | - |
| 30 Apr 2024 | 50.00 | 50.00 | 49.80 | 50.00 | 49.49 | - |
| *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.