Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	44.40	45.00	44.40	45.00	45.00	-
30 Nov 2023	43.80	44.40	43.80	44.20	44.20	-
30 Nov 2023	0.25 Dividend
29 Nov 2023	43.60	44.00	43.60	43.80	43.55	-
28 Nov 2023	44.20	44.20	43.40	43.60	43.35	-
27 Nov 2023	44.20	44.20	44.00	44.00	43.75	-
24 Nov 2023	44.40	44.40	44.00	44.20	43.95	-
23 Nov 2023	44.40	44.40	44.20	44.40	44.15	-
22 Nov 2023	44.00	44.40	43.80	44.40	44.15	-
21 Nov 2023	44.60	44.60	43.60	43.60	43.35	-
20 Nov 2023	44.40	44.40	44.00	44.40	44.15	-
17 Nov 2023	44.20	44.40	44.00	44.20	43.95	-
16 Nov 2023	45.40	45.40	43.80	43.80	43.55	-
15 Nov 2023	45.80	45.80	45.40	45.40	45.14	-
14 Nov 2023	45.20	45.60	45.00	45.40	45.14	-
13 Nov 2023	45.40	45.40	45.00	45.00	44.74	-
10 Nov 2023	45.00	45.40	44.80	45.40	45.14	-
09 Nov 2023	45.00	45.00	44.60	44.80	44.54	-
08 Nov 2023	45.60	45.80	44.80	44.80	44.54	-
07 Nov 2023	46.00	46.20	45.20	45.60	45.34	-
06 Nov 2023	45.80	45.80	45.20	45.80	45.54	-
03 Nov 2023	45.40	45.80	45.00	45.80	45.54	-
02 Nov 2023	45.20	45.40	44.60	45.40	45.14	-
01 Nov 2023	44.80	45.40	44.60	45.40	45.14	-
31 Oct 2023	43.60	44.80	43.60	44.80	44.54	-
30 Oct 2023	43.80	43.80	43.40	43.60	43.35	-
27 Oct 2023	44.20	44.20	43.20	43.40	43.15	-
26 Oct 2023	44.00	44.60	43.80	43.80	43.55	-
25 Oct 2023	44.20	44.20	43.80	44.00	43.75	-
24 Oct 2023	44.00	44.60	43.80	44.00	43.75	-
23 Oct 2023	44.60	44.60	43.80	43.80	43.55	-
20 Oct 2023	44.80	44.80	44.00	44.20	43.95	-
19 Oct 2023	46.00	46.00	44.40	44.40	44.15	-
18 Oct 2023	46.80	46.80	45.80	45.80	45.54	-
17 Oct 2023	46.60	47.00	46.40	46.80	46.53	-
16 Oct 2023	45.60	46.60	45.60	46.60	46.33	-
13 Oct 2023	46.20	46.40	45.20	45.40	45.14	-
12 Oct 2023	46.00	46.00	45.40	46.00	45.74	-
11 Oct 2023	45.40	45.80	45.40	45.80	45.54	-
10 Oct 2023	45.20	45.60	45.00	45.40	45.14	-
09 Oct 2023	45.00	45.40	44.80	45.00	44.74	-
06 Oct 2023	45.20	45.20	44.80	44.80	44.54	-
05 Oct 2023	44.80	45.00	44.80	45.00	44.74	-
04 Oct 2023	44.20	44.80	44.00	44.80	44.54	-
03 Oct 2023	44.80	44.80	43.80	44.20	43.95	-
02 Oct 2023	45.00	45.00	44.60	44.60	44.35	-
29 Sept 2023	45.80	45.80	44.60	44.60	44.35	-
28 Sept 2023	45.60	46.00	45.40	45.60	45.34	-
27 Sept 2023	45.80	45.80	45.40	45.40	45.14	-
26 Sept 2023	46.00	46.00	45.20	45.40	45.14	-
25 Sept 2023	45.60	46.00	45.60	46.00	45.74	-
22 Sept 2023	45.60	45.80	45.40	45.40	45.14	-
21 Sept 2023	46.40	46.40	45.40	45.40	45.14	-
20 Sept 2023	46.60	46.80	46.20	46.20	45.94	-
19 Sept 2023	47.00	47.00	46.40	46.60	46.33	-
18 Sept 2023	46.40	46.80	46.40	46.80	46.53	-
15 Sept 2023	46.40	46.40	45.80	46.00	45.74	-
14 Sept 2023	45.80	46.40	45.80	46.20	45.94	-
13 Sept 2023	46.40	46.40	45.40	45.60	45.34	-
12 Sept 2023	46.20	46.60	46.20	46.20	45.94	-
11 Sept 2023	46.40	46.40	46.00	46.00	45.74	-
08 Sept 2023	46.20	46.60	46.00	46.40	46.14	-
07 Sept 2023	46.20	46.60	46.20	46.20	45.94	-
06 Sept 2023	46.00	46.40	46.00	46.00	45.74	-
05 Sept 2023	47.20	47.40	45.80	46.20	45.94	-
04 Sept 2023	47.20	47.20	47.00	47.20	46.93	-
01 Sept 2023	46.40	47.20	46.40	47.00	46.73	-
31 Aug 2023	46.40	46.80	46.20	46.20	45.94	-
31 Aug 2023	0.25 Dividend
30 Aug 2023	46.80	46.80	46.20	46.20	45.69	-
29 Aug 2023	46.80	46.80	46.40	46.40	45.89	-
28 Aug 2023	46.80	47.20	46.60	46.60	46.08	-
25 Aug 2023	46.80	47.00	46.60	47.00	46.48	-
24 Aug 2023	46.40	46.60	46.40	46.60	46.08	-
23 Aug 2023	45.80	46.00	45.60	46.00	45.49	-
22 Aug 2023	46.00	46.20	45.60	45.60	45.09	-
21 Aug 2023	46.40	46.40	45.80	46.00	45.49	-
18 Aug 2023	46.40	46.40	46.20	46.40	45.89	-
17 Aug 2023	47.40	47.40	46.00	46.20	45.69	-
16 Aug 2023	47.40	47.60	46.60	46.60	46.08	-
15 Aug 2023	48.00	48.00	47.40	47.40	46.87	-
14 Aug 2023	48.00	48.00	47.80	48.00	47.47	-
11 Aug 2023	47.40	47.80	47.40	47.80	47.27	-
10 Aug 2023	48.20	48.20	47.20	47.40	46.87	-
09 Aug 2023	48.40	48.40	48.00	48.00	47.47	-
08 Aug 2023	48.40	48.60	47.80	48.20	47.67	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	46.80	48.60	46.40	48.00	47.47	-
03 Aug 2023	46.40	46.80	46.40	46.80	46.28	-
02 Aug 2023	45.20	46.40	45.20	46.40	45.89	-
01 Aug 2023	45.20	45.20	44.80	45.00	44.50	-
31 July 2023	45.20	45.20	44.80	45.00	44.50	-
28 July 2023	45.40	45.60	44.80	45.00	44.50	-
27 July 2023	45.20	45.60	45.00	45.00	44.50	-
26 July 2023	44.80	45.00	44.80	44.80	44.30	-
25 July 2023	45.00	45.20	44.80	44.80	44.30	-
24 July 2023	44.40	44.60	44.40	44.60	44.11	-
21 July 2023	44.60	44.60	44.00	44.00	43.51	-
20 July 2023	44.00	44.20	43.80	44.20	43.71	-
19 July 2023	43.80	44.00	43.80	43.80	43.31	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,190.27+1,068.70(+1.84%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Essent Group Ltd (EG0.BE)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,190.27
+1,068.70(+1.84%)