Ensign Group Inc (EGB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 350 |
| 07 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 06 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 03 May 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 02 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 30 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 29 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 26 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 25 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 24 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 23 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 22 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 19 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 18 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 17 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 16 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 15 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 12 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 11 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 10 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 09 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 08 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 05 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 04 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 03 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 02 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 28 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 27 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 27 Mar 2024 | 0.06 Dividend | |||||
| 26 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | - |
| 25 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.94 | - |
| 22 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.94 | - |
| 21 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | - |
| 20 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | - |
| 19 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.94 | - |
| 18 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.94 | - |
| 15 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.94 | - |
| 14 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.94 | - |
| 13 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | - |
| 12 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.94 | - |
| 11 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.94 | - |
| 08 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | - |
| 07 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.94 | - |
| 06 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.94 | - |
| 05 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.94 | - |
| 04 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.94 | - |
| 01 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.94 | - |
| 29 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.94 | - |
| 28 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | - |
| 27 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | - |
| 26 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.94 | - |
| 23 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | - |
| 22 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.94 | - |
| 21 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.94 | - |
| 20 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.94 | - |
| 19 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.94 | - |
| 16 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.94 | - |
| 15 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.94 | - |
| 14 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.94 | - |
| 13 Feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.94 | - |
| 12 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.94 | - |
| 09 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.94 | - |
| 08 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.94 | - |
| 07 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.94 | - |
| 06 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.94 | - |
| 05 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.94 | - |
| 02 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.94 | - |
| 01 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.94 | - |
| 31 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.94 | - |
| 30 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.94 | - |
| 29 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.94 | - |
| 26 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.94 | - |
| 25 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.94 | - |
| 24 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.94 | - |
| 23 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.94 | - |
| 22 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.94 | - |
| 19 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.94 | - |
| 18 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.94 | - |
| 17 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.94 | - |
| 16 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.94 | - |
| 15 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.94 | - |
| 12 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.94 | - |
| 11 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.94 | - |
| 10 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.94 | - |
| 09 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.94 | - |
| 08 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.95 | - |
| 05 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.95 | - |
| 04 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.95 | - |
| 03 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.94 | - |
| 02 Jan 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.95 | - |
| 29 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 101.95 | - |
| 28 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 101.95 | - |
| 28 Dec 2023 | 0.06 Dividend | |||||
| 27 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 101.89 | - |
| 22 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.89 | - |
| 21 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.89 | - |
| 20 Dec 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.88 | - |
| 19 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.89 | - |
| 18 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 101.89 | - |
| 15 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.89 | - |
| *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.