EG0.BE - Essent Group Ltd

Berlin - Berlin Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202341.8041.8041.8041.8041.8030
26 May 202340.8042.0040.8041.8041.80-
25 May 202340.8040.8040.4040.8040.80-
24 May 202341.0041.0040.4040.8040.80-
23 May 2023------
22 May 202341.4041.6041.2041.2041.20-
19 May 202342.0042.0041.4041.4041.40-
18 May 202341.2041.8041.2041.8041.80-
17 May 202340.4041.2040.2041.2041.20-
16 May 202340.8040.8040.2040.2040.20-
15 May 202340.0040.6039.8040.6040.60-
12 May 202340.0040.2039.8039.8039.80-
11 May 202339.8040.0039.6040.0040.00-
10 May 202339.8039.8039.4039.8039.80-
09 May 202339.2039.6039.0039.6039.60-
08 May 202338.6039.4038.6039.4039.40-
05 May 202337.4038.8037.4038.8038.80-
04 May 202337.8037.8036.8037.2037.20-
03 May 202337.8038.4037.8038.0038.00-
02 May 202338.8038.8037.2037.8037.80-
28 Apr 202337.8038.6037.8038.6038.60-
27 Apr 202337.0037.6037.0037.6037.60-
26 Apr 202337.6037.6036.8036.8036.80-
25 Apr 202337.6037.8037.4037.4037.40-
24 Apr 202338.2038.2037.6037.6037.60-
21 Apr 202338.2038.2037.8038.0038.00-
20 Apr 202337.8038.4037.8038.0038.00-
19 Apr 202338.2038.2037.8038.2038.20-
18 Apr 202338.4038.4037.8038.0038.00-
17 Apr 202338.0038.2037.8038.0038.00-
14 Apr 202337.6038.0037.6037.6037.60-
13 Apr 202337.4037.6037.2037.6037.60-
12 Apr 202337.6037.6037.2037.4037.40-
11 Apr 2023------
06 Apr 202336.4036.6036.4036.4036.40-
05 Apr 202336.0036.2035.6036.2036.20-
04 Apr 202337.0037.0035.6035.6035.60-
03 Apr 202337.2037.2036.6036.8036.80-
31 Mar 202336.6036.8036.6036.8036.80-
30 Mar 202337.0037.0036.4036.4036.40-
29 Mar 202336.6036.6036.4036.6036.60-
28 Mar 202336.6036.6036.0036.0036.00-
27 Mar 202336.4036.8036.0036.2036.20-
24 Mar 202335.2036.0035.2036.0036.00-
23 Mar 202335.2035.4034.8034.8034.80-
22 Mar 202336.0036.2035.6035.6035.60-
21 Mar 202335.6036.2035.4036.0036.00-
20 Mar 202334.4035.6034.4035.2035.20-
17 Mar 202336.4036.4034.4034.4034.40-
16 Mar 202335.6036.6035.0036.2036.20-
15 Mar 202335.8036.2035.0035.2035.20-
14 Mar 202335.6036.8035.6035.6035.60-
13 Mar 202337.4037.6034.8036.6036.60-
10 Mar 202339.0039.0037.2037.2037.20-
09 Mar 202341.2041.2039.0039.0039.00-
09 Mar 20230.25 Dividend
08 Mar 202341.4041.4041.0041.2040.95-
07 Mar 202341.0041.2040.8041.2040.95-
06 Mar 202341.2041.6040.8040.8040.55-
03 Mar 202341.0041.2041.0041.2040.95-
02 Mar 202340.6041.0040.4041.0040.75-
01 Mar 202340.6040.6040.2040.4040.15-
28 Feb 202340.8040.8040.4040.8040.55-
27 Feb 202340.8040.8040.4040.4040.15-
24 Feb 202340.8040.8040.2040.4040.15-
23 Feb 202340.2040.6039.8040.6040.35-
22 Feb 202339.8040.2039.6039.8039.56-
21 Feb 202340.8040.8039.8040.0039.76-
20 Feb 202340.8040.8040.8040.8040.55-
17 Feb 202340.8041.0040.6040.8040.55-
16 Feb 202341.0041.2040.6040.8040.55-
15 Feb 202340.8041.0040.6041.0040.75-
14 Feb 202340.6040.8040.4040.8040.55-
13 Feb 202339.6040.6039.6040.6040.35-
10 Feb 202339.6040.0039.0039.8039.56-
09 Feb 202340.2040.2039.6039.6039.36-
08 Feb 202340.6040.6040.2040.4040.15-
07 Feb 202340.0040.4039.8040.4040.15-
06 Feb 202341.0041.0040.2040.2039.96-
03 Feb 202340.6041.2040.4041.0040.75-
02 Feb 202340.4041.2040.4040.6040.35-
01 Feb 202340.6040.6040.0040.6040.35-
31 Jan 202339.4040.6039.4040.4040.15-
30 Jan 202339.6039.8039.4039.4039.16-
27 Jan 202339.2039.8039.2039.6039.36-
26 Jan 202337.8039.2037.8039.2038.96-
25 Jan 202337.4037.8037.4037.8037.57-
24 Jan 202337.6037.8037.4037.4037.17-
23 Jan 202337.6038.2037.6037.8037.57-
20 Jan 202337.4037.8037.2037.6037.37-
19 Jan 202337.2037.2036.6037.2036.97-
18 Jan 202337.2038.0037.0037.4037.17-
17 Jan 202337.0037.2036.8037.2036.97-
16 Jan 202337.0037.2037.0037.0036.78-
13 Jan 202337.0037.2036.8037.2036.97-
12 Jan 202337.2037.2037.0037.0036.78-
11 Jan 202336.4037.0036.4037.0036.78-
10 Jan 202335.8036.2035.4036.2035.98-
09 Jan 202336.2036.4035.6035.6035.38-
06 Jan 202336.8036.8035.4036.2035.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...