Australia markets closed

Essent Group Ltd (EG0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
51.00-0.50 (-0.97%)
As of 09:20AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202451.0051.0051.0051.0051.0030
20 May 202452.0052.0051.5051.5051.50-
17 May 202452.0052.5052.0052.0052.00-
16 May 202451.5052.0051.5052.0052.00-
15 May 202451.5052.0051.5051.5051.50-
14 May 202452.0052.0051.5051.5051.50-
13 May 202452.5052.5052.0052.0052.00-
10 May 202452.0052.5052.0052.5052.50-
09 May 202452.0052.5052.0052.0052.00-
08 May 202452.5052.5052.0052.0052.00-
07 May 202451.5052.5051.5052.5052.50-
06 May 202450.5051.5050.5051.5051.50-
03 May 202450.5050.5049.6050.5050.50-
02 May 202450.0050.0049.8050.0050.00-
30 Apr 202450.0050.0049.8050.0050.00-
29 Apr 202450.0050.5050.0050.0050.00-
26 Apr 202450.0050.5050.0050.0050.00-
25 Apr 202450.0050.0049.8050.0050.00-
24 Apr 202450.5050.5050.0050.0050.00-
23 Apr 202450.5050.5050.0050.5050.50-
22 Apr 202450.0050.5050.0050.5050.50-
19 Apr 202449.4050.0049.4049.8049.80-
18 Apr 202449.2049.8049.2049.4049.40-
17 Apr 202449.6049.8049.4049.4049.40-
16 Apr 202450.0050.0049.2049.4049.40-
15 Apr 202450.0050.5049.8049.8049.80-
12 Apr 202450.0050.5050.0050.0050.00-
11 Apr 202450.0050.5050.0050.0050.00-
10 Apr 202451.5051.5050.0050.0050.00-
09 Apr 202452.0052.5052.0052.0052.00-
08 Apr 202452.0052.5052.0052.5052.50-
05 Apr 202452.0053.0052.0052.5052.50-
04 Apr 202453.5053.5052.5052.5052.50-
03 Apr 202454.0054.0053.5053.5053.50-
02 Apr 202454.5054.5054.0054.0054.00-
28 Mar 202454.5055.0054.5055.0055.00-
27 Mar 202453.0054.0053.0054.0054.00-
26 Mar 202453.0053.5053.0053.0053.00-
25 Mar 202453.0054.0053.0053.5053.50-
22 Mar 202453.5054.0053.0053.0053.00-
21 Mar 202453.0054.0053.0054.0054.00-
20 Mar 202451.0053.5051.0053.5053.50-
19 Mar 202450.0051.0050.0051.0051.00-
18 Mar 202450.5050.5050.0050.0050.00-
15 Mar 202450.5051.0050.5050.5050.50-
14 Mar 202451.0051.0050.5050.5050.50-
13 Mar 202450.5051.5050.5051.0051.00-
12 Mar 202450.5051.0050.5051.0051.00-
12 Mar 20240.28 Dividend
11 Mar 202449.4050.5049.4050.5050.22-
08 Mar 202449.4050.0049.4049.4049.13-
07 Mar 202449.4050.0049.0049.4049.13-
06 Mar 202449.6049.8049.4049.4049.13-
05 Mar 202449.0049.4049.0049.0048.73-
04 Mar 202449.4050.0049.0049.0048.73-
01 Mar 202449.8049.8049.2049.4049.13-
29 Feb 202449.4049.4049.0049.4049.13-
28 Feb 202448.6049.4048.4049.4049.13-
27 Feb 202448.2048.4048.2048.4048.13-
26 Feb 202448.8048.8048.2048.4048.13-
23 Feb 202448.4049.4048.4049.0048.73-
22 Feb 202448.8049.0048.2048.4048.13-
21 Feb 202448.2048.6048.2048.6048.33-
20 Feb 202448.6048.6048.0048.0047.73-
19 Feb 202448.6048.8048.6048.8048.53-
16 Feb 202449.8049.8048.8048.8048.53-
15 Feb 202448.8049.4048.8049.4049.13-
14 Feb 202448.4048.6048.2048.6048.33-
13 Feb 202449.4049.4048.0048.0047.73-
12 Feb 202448.0049.4048.0049.4049.13-
09 Feb 202449.2049.2047.4048.0047.73-
08 Feb 202449.4049.4048.6049.0048.73-
07 Feb 202450.0050.0049.4049.4049.13-
06 Feb 202449.8050.0049.8050.0049.72-
05 Feb 202450.5050.5049.4050.0049.72-
02 Feb 202450.5051.0050.5050.5050.22-
01 Feb 202451.0051.0050.0050.5050.22-
31 Jan 202451.5051.5051.0051.0050.72-
30 Jan 202451.0052.0051.0052.0051.71-
29 Jan 202451.0051.5051.0051.5051.21-
26 Jan 202450.5051.0050.5051.0050.72-
25 Jan 202450.5051.0050.5050.5050.22-
24 Jan 202450.0050.5050.0050.5050.22-
23 Jan 202450.5051.0050.0050.0049.72-
22 Jan 202450.5051.0050.5050.5050.22-
19 Jan 202449.2050.5049.2050.5050.22-
18 Jan 202448.6049.0048.4049.0048.73-
17 Jan 202448.6048.8048.2048.2047.93-
16 Jan 202449.2049.2048.4048.6048.33-
15 Jan 202449.0049.0049.0049.0048.73-
12 Jan 202448.2048.8048.2048.8048.53-
11 Jan 202448.6048.6047.6048.0047.73-
10 Jan 202448.2048.4048.0048.4048.13-
09 Jan 202448.8048.8047.6048.0047.73-
08 Jan 202448.4048.8048.2048.8048.53-
05 Jan 202448.6049.0048.4048.4048.13-
04 Jan 202448.2048.6048.0048.6048.33-
03 Jan 202448.4048.6047.8048.2047.93-
02 Jan 202448.0048.2047.8048.0047.73-
29 Dec 202348.2048.4048.2048.2047.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...