Mail

EG0.BE - Essent Group Ltd

Berlin - Berlin Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2023	41.80	41.80	41.80	41.80	41.80	30
26 May 2023	40.80	42.00	40.80	41.80	41.80	-
25 May 2023	40.80	40.80	40.40	40.80	40.80	-
24 May 2023	41.00	41.00	40.40	40.80	40.80	-
23 May 2023	-	-	-	-	-	-
22 May 2023	41.40	41.60	41.20	41.20	41.20	-
19 May 2023	42.00	42.00	41.40	41.40	41.40	-
18 May 2023	41.20	41.80	41.20	41.80	41.80	-
17 May 2023	40.40	41.20	40.20	41.20	41.20	-
16 May 2023	40.80	40.80	40.20	40.20	40.20	-
15 May 2023	40.00	40.60	39.80	40.60	40.60	-
12 May 2023	40.00	40.20	39.80	39.80	39.80	-
11 May 2023	39.80	40.00	39.60	40.00	40.00	-
10 May 2023	39.80	39.80	39.40	39.80	39.80	-
09 May 2023	39.20	39.60	39.00	39.60	39.60	-
08 May 2023	38.60	39.40	38.60	39.40	39.40	-
05 May 2023	37.40	38.80	37.40	38.80	38.80	-
04 May 2023	37.80	37.80	36.80	37.20	37.20	-
03 May 2023	37.80	38.40	37.80	38.00	38.00	-
02 May 2023	38.80	38.80	37.20	37.80	37.80	-
28 Apr 2023	37.80	38.60	37.80	38.60	38.60	-
27 Apr 2023	37.00	37.60	37.00	37.60	37.60	-
26 Apr 2023	37.60	37.60	36.80	36.80	36.80	-
25 Apr 2023	37.60	37.80	37.40	37.40	37.40	-
24 Apr 2023	38.20	38.20	37.60	37.60	37.60	-
21 Apr 2023	38.20	38.20	37.80	38.00	38.00	-
20 Apr 2023	37.80	38.40	37.80	38.00	38.00	-
19 Apr 2023	38.20	38.20	37.80	38.20	38.20	-
18 Apr 2023	38.40	38.40	37.80	38.00	38.00	-
17 Apr 2023	38.00	38.20	37.80	38.00	38.00	-
14 Apr 2023	37.60	38.00	37.60	37.60	37.60	-
13 Apr 2023	37.40	37.60	37.20	37.60	37.60	-
12 Apr 2023	37.60	37.60	37.20	37.40	37.40	-
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	36.40	36.60	36.40	36.40	36.40	-
05 Apr 2023	36.00	36.20	35.60	36.20	36.20	-
04 Apr 2023	37.00	37.00	35.60	35.60	35.60	-
03 Apr 2023	37.20	37.20	36.60	36.80	36.80	-
31 Mar 2023	36.60	36.80	36.60	36.80	36.80	-
30 Mar 2023	37.00	37.00	36.40	36.40	36.40	-
29 Mar 2023	36.60	36.60	36.40	36.60	36.60	-
28 Mar 2023	36.60	36.60	36.00	36.00	36.00	-
27 Mar 2023	36.40	36.80	36.00	36.20	36.20	-
24 Mar 2023	35.20	36.00	35.20	36.00	36.00	-
23 Mar 2023	35.20	35.40	34.80	34.80	34.80	-
22 Mar 2023	36.00	36.20	35.60	35.60	35.60	-
21 Mar 2023	35.60	36.20	35.40	36.00	36.00	-
20 Mar 2023	34.40	35.60	34.40	35.20	35.20	-
17 Mar 2023	36.40	36.40	34.40	34.40	34.40	-
16 Mar 2023	35.60	36.60	35.00	36.20	36.20	-
15 Mar 2023	35.80	36.20	35.00	35.20	35.20	-
14 Mar 2023	35.60	36.80	35.60	35.60	35.60	-
13 Mar 2023	37.40	37.60	34.80	36.60	36.60	-
10 Mar 2023	39.00	39.00	37.20	37.20	37.20	-
09 Mar 2023	41.20	41.20	39.00	39.00	39.00	-
09 Mar 2023	0.25 Dividend
08 Mar 2023	41.40	41.40	41.00	41.20	40.95	-
07 Mar 2023	41.00	41.20	40.80	41.20	40.95	-
06 Mar 2023	41.20	41.60	40.80	40.80	40.55	-
03 Mar 2023	41.00	41.20	41.00	41.20	40.95	-
02 Mar 2023	40.60	41.00	40.40	41.00	40.75	-
01 Mar 2023	40.60	40.60	40.20	40.40	40.15	-
28 Feb 2023	40.80	40.80	40.40	40.80	40.55	-
27 Feb 2023	40.80	40.80	40.40	40.40	40.15	-
24 Feb 2023	40.80	40.80	40.20	40.40	40.15	-
23 Feb 2023	40.20	40.60	39.80	40.60	40.35	-
22 Feb 2023	39.80	40.20	39.60	39.80	39.56	-
21 Feb 2023	40.80	40.80	39.80	40.00	39.76	-
20 Feb 2023	40.80	40.80	40.80	40.80	40.55	-
17 Feb 2023	40.80	41.00	40.60	40.80	40.55	-
16 Feb 2023	41.00	41.20	40.60	40.80	40.55	-
15 Feb 2023	40.80	41.00	40.60	41.00	40.75	-
14 Feb 2023	40.60	40.80	40.40	40.80	40.55	-
13 Feb 2023	39.60	40.60	39.60	40.60	40.35	-
10 Feb 2023	39.60	40.00	39.00	39.80	39.56	-
09 Feb 2023	40.20	40.20	39.60	39.60	39.36	-
08 Feb 2023	40.60	40.60	40.20	40.40	40.15	-
07 Feb 2023	40.00	40.40	39.80	40.40	40.15	-
06 Feb 2023	41.00	41.00	40.20	40.20	39.96	-
03 Feb 2023	40.60	41.20	40.40	41.00	40.75	-
02 Feb 2023	40.40	41.20	40.40	40.60	40.35	-
01 Feb 2023	40.60	40.60	40.00	40.60	40.35	-
31 Jan 2023	39.40	40.60	39.40	40.40	40.15	-
30 Jan 2023	39.60	39.80	39.40	39.40	39.16	-
27 Jan 2023	39.20	39.80	39.20	39.60	39.36	-
26 Jan 2023	37.80	39.20	37.80	39.20	38.96	-
25 Jan 2023	37.40	37.80	37.40	37.80	37.57	-
24 Jan 2023	37.60	37.80	37.40	37.40	37.17	-
23 Jan 2023	37.60	38.20	37.60	37.80	37.57	-
20 Jan 2023	37.40	37.80	37.20	37.60	37.37	-
19 Jan 2023	37.20	37.20	36.60	37.20	36.97	-
18 Jan 2023	37.20	38.00	37.00	37.40	37.17	-
17 Jan 2023	37.00	37.20	36.80	37.20	36.97	-
16 Jan 2023	37.00	37.20	37.00	37.00	36.78	-
13 Jan 2023	37.00	37.20	36.80	37.20	36.97	-
12 Jan 2023	37.20	37.20	37.00	37.00	36.78	-
11 Jan 2023	36.40	37.00	36.40	37.00	36.78	-
10 Jan 2023	35.80	36.20	35.40	36.20	35.98	-
09 Jan 2023	36.20	36.40	35.60	35.60	35.38	-
06 Jan 2023	36.80	36.80	35.40	36.20	35.98	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...