Australia markets open in 5 hours 3 minutes

Essent Group Ltd (EG0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
35.60-0.60 (-1.66%)
As of 06:22PM CET. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202236.4036.4035.6035.6035.6030
05 Dec 202237.6037.6036.2036.2036.20-
02 Dec 202238.2038.4037.4037.8037.80-
01 Dec 202238.4038.6038.0038.4038.40-
30 Nov 202237.8038.2037.0038.2038.20-
30 Nov 20220.23 Dividend
29 Nov 202237.6037.8037.6037.8037.57-
28 Nov 202238.0038.0037.6037.8037.57-
25 Nov 202238.4038.6036.2038.0037.77-
24 Nov 202238.4038.4038.4038.4038.17-
23 Nov 202238.4038.6038.0038.6038.37-
22 Nov 202237.6038.4037.4038.4038.17-
21 Nov 202237.4037.8037.4037.6037.37-
18 Nov 202236.6037.4036.6037.2036.97-
17 Nov 202236.4036.6036.0036.4036.18-
16 Nov 202236.8036.8035.8036.2035.98-
15 Nov 202237.2037.2036.8036.8036.58-
14 Nov 202237.8037.8037.0037.2036.97-
11 Nov 202239.0039.0037.6037.6037.37-
10 Nov 202237.4039.0037.4039.0038.76-
09 Nov 202238.0038.2037.2037.2036.97-
08 Nov 202238.8038.8038.2038.2037.97-
07 Nov 202238.0038.6037.8038.4038.17-
04 Nov 202239.4040.0037.8038.0037.77-
03 Nov 202239.6039.8039.2039.4039.16-
02 Nov 202240.0040.6039.8039.8039.56-
01 Nov 202240.2040.2038.8038.8038.56-
31 Oct 202239.6040.4039.0039.0038.76-
28 Oct 202238.6039.6038.6039.6039.36-
27 Oct 202238.0039.2038.0038.8038.56-
26 Oct 202238.0038.4037.8038.0037.77-
25 Oct 202237.4038.4037.2038.2037.97-
24 Oct 202237.0037.8036.8037.2036.97-
21 Oct 202236.6037.0036.4036.8036.58-
20 Oct 202237.2037.4036.6036.6036.38-
19 Oct 202237.8038.0036.8037.0036.77-
18 Oct 202237.6038.4037.4037.6037.37-
17 Oct 202236.6037.4036.6037.2036.97-
14 Oct 202237.4038.0036.6036.6036.38-
13 Oct 202236.4037.4035.6037.2036.97-
12 Oct 202236.6036.8036.2036.6036.38-
11 Oct 202236.4036.8036.2036.4036.18-
10 Oct 202237.0037.2036.2036.4036.18-
07 Oct 202238.2038.2037.0037.0036.77-
06 Oct 202238.2038.2037.8038.0037.77-
05 Oct 202238.2038.4037.6038.2037.97-
04 Oct 202236.8038.0036.8037.8037.57-
03 Oct 202235.6036.8035.6036.8036.58-
30 Sept 202236.2036.6035.8035.8035.58-
29 Sept 202236.6036.6035.6036.2035.98-
28 Sept 202236.4036.6036.2036.4036.18-
27 Sept 202236.6037.2035.8036.4036.18-
26 Sept 202237.2037.4036.6036.6036.38-
23 Sept 202237.6037.8036.8037.2036.97-
22 Sept 202238.8038.8037.6037.6037.37-
21 Sept 202239.2039.8039.0039.0038.76-
20 Sept 202239.4039.4038.8039.2038.96-
19 Sept 202239.0039.4039.0039.4039.16-
16 Sept 202239.2039.2038.6039.0038.76-
15 Sept 202239.4040.0039.2039.8039.56-
14 Sept 202239.6039.8039.0039.0038.76-
13 Sept 202240.6040.6039.6039.6039.36-
12 Sept 202240.4040.8040.0040.6040.35-
09 Sept 202239.4040.4039.4040.4040.15-
08 Sept 202239.4039.6038.8039.6039.36-
07 Sept 202239.0039.2039.0039.2038.96-
06 Sept 202239.2039.4038.6039.0038.76-
05 Sept 202239.4039.4039.2039.2038.96-
02 Sept 202239.2039.6039.2039.6039.36-
01 Sept 202240.0040.0039.2039.2038.96-
31 Aug 202240.6040.8040.0040.0039.76-
31 Aug 20220.22 Dividend
30 Aug 202240.8041.0040.2040.2039.74-
29 Aug 202241.2041.2040.6040.8040.33-
26 Aug 202242.2042.2041.2041.2040.73-
25 Aug 202241.6042.0041.6042.0041.52-
24 Aug 202242.4042.4041.6041.8041.32-
23 Aug 202242.6042.6042.2042.4041.91-
22 Aug 202243.2043.2042.2042.2041.71-
19 Aug 202243.8043.8043.0043.2042.70-
18 Aug 202243.2043.6043.2043.6043.10-
17 Aug 202243.6043.6042.8043.2042.70-
16 Aug 202243.0043.6043.0043.6043.10-
15 Aug 202242.8043.0042.4043.0042.50-
12 Aug 202241.8042.6041.8042.6042.11-
11 Aug 202241.8041.8041.4041.6041.12-
10 Aug 202241.0041.6041.0041.6041.12-
09 Aug 202242.0042.0041.0041.0040.53-
08 Aug 202242.2042.6041.8042.0041.52-
05 Aug 202241.8043.0041.6042.2041.71-
04 Aug 202241.6041.8041.4041.6041.12-
03 Aug 202241.0042.0041.0041.6041.12-
02 Aug 202241.2041.4041.0041.0040.53-
01 Aug 202240.8041.2040.2041.2040.73-
29 July 202240.6041.0040.6041.0040.53-
28 July 202240.0040.6040.0040.6040.13-
27 July 202240.2040.2040.0040.2039.74-
26 July 202240.0040.4040.0040.0039.54-
25 July 202239.2040.0039.2040.0039.54-
22 July 202239.4039.6039.0039.0038.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...