Essent Group Ltd. (EG0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 29 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 26 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 25 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 24 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 23 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 22 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 19 Apr 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 18 Apr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 17 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 16 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 15 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 12 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Apr 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 10 Apr 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 09 Apr 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 20 |
| 08 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 05 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 04 Apr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 113 |
| 03 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 75 |
| 02 Apr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 28 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 27 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 26 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 25 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 22 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 21 Mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 20 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 19 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 18 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 15 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 14 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 13 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 12 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 12 Mar 2024 | 0.28 Dividend | |||||
| 11 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.72 | - |
| 08 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.72 | - |
| 07 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.72 | - |
| 06 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.92 | - |
| 05 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.72 | - |
| 04 Mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.72 | - |
| 01 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.12 | - |
| 29 Feb 2024 | 49.00 | 49.80 | 49.00 | 49.60 | 49.32 | 305 |
| 28 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.92 | - |
| 27 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
| 26 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.12 | - |
| 23 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | 150 |
| 22 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.12 | - |
| 21 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
| 20 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.92 | - |
| 19 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.92 | - |
| 16 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.12 | - |
| 15 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.12 | - |
| 14 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | - |
| 13 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.72 | - |
| 12 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.33 | - |
| 09 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.52 | - |
| 08 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.72 | - |
| 07 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.52 | - |
| 06 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.12 | - |
| 05 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.21 | - |
| 02 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.21 | - |
| 01 Feb 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.71 | 40 |
| 31 Jan 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.21 | - |
| 30 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.71 | - |
| 29 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.71 | - |
| 26 Jan 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.21 | 150 |
| 25 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.21 | - |
| 24 Jan 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.52 | - |
| 23 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.21 | - |
| 22 Jan 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.21 | - |
| 19 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.52 | - |
| 18 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.92 | - |
| 17 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.92 | - |
| 16 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.52 | - |
| 15 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
| 12 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
| 11 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.92 | - |
| 10 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | - |
| 09 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.12 | - |
| 08 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | - |
| 05 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.12 | - |
| 04 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | - |
| 03 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | - |
| 02 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.33 | - |
| 29 Dec 2023 | 47.80 | 48.00 | 47.80 | 48.00 | 47.73 | - |
| 28 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.33 | - |
| 27 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | - |
| 22 Dec 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.33 | - |
| 21 Dec 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.13 | - |
| 20 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.93 | - |
| 19 Dec 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.33 | - |
| 18 Dec 2023 | 46.40 | 46.40 | 46.40 | 46.40 | 46.13 | - |
| 15 Dec 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.13 | - |
| 14 Dec 2023 | 47.20 | 47.20 | 47.20 | 47.20 | 46.93 | - |
| 13 Dec 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 45.94 | - |
| 12 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.74 | - |
| 11 Dec 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.34 | - |
| 08 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.74 | - |
| 07 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.15 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.