Australia markets closed

Essent Group Ltd (EG0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
45.00+0.80 (+1.81%)
At close: 09:48PM CET
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202344.4045.0044.4045.0045.00-
30 Nov 202343.8044.4043.8044.2044.20-
30 Nov 20230.25 Dividend
29 Nov 202343.6044.0043.6043.8043.55-
28 Nov 202344.2044.2043.4043.6043.35-
27 Nov 202344.2044.2044.0044.0043.75-
24 Nov 202344.4044.4044.0044.2043.95-
23 Nov 202344.4044.4044.2044.4044.15-
22 Nov 202344.0044.4043.8044.4044.15-
21 Nov 202344.6044.6043.6043.6043.35-
20 Nov 202344.4044.4044.0044.4044.15-
17 Nov 202344.2044.4044.0044.2043.95-
16 Nov 202345.4045.4043.8043.8043.55-
15 Nov 202345.8045.8045.4045.4045.14-
14 Nov 202345.2045.6045.0045.4045.14-
13 Nov 202345.4045.4045.0045.0044.74-
10 Nov 202345.0045.4044.8045.4045.14-
09 Nov 202345.0045.0044.6044.8044.54-
08 Nov 202345.6045.8044.8044.8044.54-
07 Nov 202346.0046.2045.2045.6045.34-
06 Nov 202345.8045.8045.2045.8045.54-
03 Nov 202345.4045.8045.0045.8045.54-
02 Nov 202345.2045.4044.6045.4045.14-
01 Nov 202344.8045.4044.6045.4045.14-
31 Oct 202343.6044.8043.6044.8044.54-
30 Oct 202343.8043.8043.4043.6043.35-
27 Oct 202344.2044.2043.2043.4043.15-
26 Oct 202344.0044.6043.8043.8043.55-
25 Oct 202344.2044.2043.8044.0043.75-
24 Oct 202344.0044.6043.8044.0043.75-
23 Oct 202344.6044.6043.8043.8043.55-
20 Oct 202344.8044.8044.0044.2043.95-
19 Oct 202346.0046.0044.4044.4044.15-
18 Oct 202346.8046.8045.8045.8045.54-
17 Oct 202346.6047.0046.4046.8046.53-
16 Oct 202345.6046.6045.6046.6046.33-
13 Oct 202346.2046.4045.2045.4045.14-
12 Oct 202346.0046.0045.4046.0045.74-
11 Oct 202345.4045.8045.4045.8045.54-
10 Oct 202345.2045.6045.0045.4045.14-
09 Oct 202345.0045.4044.8045.0044.74-
06 Oct 202345.2045.2044.8044.8044.54-
05 Oct 202344.8045.0044.8045.0044.74-
04 Oct 202344.2044.8044.0044.8044.54-
03 Oct 202344.8044.8043.8044.2043.95-
02 Oct 202345.0045.0044.6044.6044.35-
29 Sept 202345.8045.8044.6044.6044.35-
28 Sept 202345.6046.0045.4045.6045.34-
27 Sept 202345.8045.8045.4045.4045.14-
26 Sept 202346.0046.0045.2045.4045.14-
25 Sept 202345.6046.0045.6046.0045.74-
22 Sept 202345.6045.8045.4045.4045.14-
21 Sept 202346.4046.4045.4045.4045.14-
20 Sept 202346.6046.8046.2046.2045.94-
19 Sept 202347.0047.0046.4046.6046.33-
18 Sept 202346.4046.8046.4046.8046.53-
15 Sept 202346.4046.4045.8046.0045.74-
14 Sept 202345.8046.4045.8046.2045.94-
13 Sept 202346.4046.4045.4045.6045.34-
12 Sept 202346.2046.6046.2046.2045.94-
11 Sept 202346.4046.4046.0046.0045.74-
08 Sept 202346.2046.6046.0046.4046.14-
07 Sept 202346.2046.6046.2046.2045.94-
06 Sept 202346.0046.4046.0046.0045.74-
05 Sept 202347.2047.4045.8046.2045.94-
04 Sept 202347.2047.2047.0047.2046.93-
01 Sept 202346.4047.2046.4047.0046.73-
31 Aug 202346.4046.8046.2046.2045.94-
31 Aug 20230.25 Dividend
30 Aug 202346.8046.8046.2046.2045.69-
29 Aug 202346.8046.8046.4046.4045.89-
28 Aug 202346.8047.2046.6046.6046.08-
25 Aug 202346.8047.0046.6047.0046.48-
24 Aug 202346.4046.6046.4046.6046.08-
23 Aug 202345.8046.0045.6046.0045.49-
22 Aug 202346.0046.2045.6045.6045.09-
21 Aug 202346.4046.4045.8046.0045.49-
18 Aug 202346.4046.4046.2046.4045.89-
17 Aug 202347.4047.4046.0046.2045.69-
16 Aug 202347.4047.6046.6046.6046.08-
15 Aug 202348.0048.0047.4047.4046.87-
14 Aug 202348.0048.0047.8048.0047.47-
11 Aug 202347.4047.8047.4047.8047.27-
10 Aug 202348.2048.2047.2047.4046.87-
09 Aug 202348.4048.4048.0048.0047.47-
08 Aug 202348.4048.6047.8048.2047.67-
07 Aug 2023------
04 Aug 202346.8048.6046.4048.0047.47-
03 Aug 202346.4046.8046.4046.8046.28-
02 Aug 202345.2046.4045.2046.4045.89-
01 Aug 202345.2045.2044.8045.0044.50-
31 July 202345.2045.2044.8045.0044.50-
28 July 202345.4045.6044.8045.0044.50-
27 July 202345.2045.6045.0045.0044.50-
26 July 202344.8045.0044.8044.8044.30-
25 July 202345.0045.2044.8044.8044.30-
24 July 202344.4044.6044.4044.6044.11-
21 July 202344.6044.6044.0044.0043.51-
20 July 202344.0044.2043.8044.2043.71-
19 July 202343.8044.0043.8043.8043.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...