Advertisement
Advertisement
U.S. Markets open in 8 hrs 47 mins
S&P Futures
4,038.00 +2.25 (+0.06%) Dow Futures
32,772.00 -2.00 (-0.01%) Nasdaq Futures
12,877.25 +10.00 (+0.08%) Russell 2000 Futures
1,796.50 +3.20 (+0.18%) Crude Oil
69.50 +0.17 (+0.25%) Gold
1,941.40 +0.30 (+0.02%)
Essent Group Ltd. (EG0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Mar 20, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Mar 17, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Mar 16, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Mar 15, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Mar 14, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Mar 13, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 10, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Mar 09, 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Mar 08, 2023 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 07, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Mar 06, 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Mar 03, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Mar 02, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Mar 01, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Feb 28, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Feb 27, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Feb 24, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Feb 23, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Feb 22, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Feb 21, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Feb 20, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Feb 17, 2023 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 6 |
| Feb 16, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Feb 15, 2023 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Feb 14, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Feb 13, 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Feb 10, 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Feb 09, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Feb 08, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Feb 07, 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Feb 06, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Feb 03, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Feb 02, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Feb 01, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jan 31, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jan 30, 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Jan 27, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Jan 26, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Jan 25, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jan 24, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Jan 23, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Jan 20, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jan 19, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Jan 18, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Jan 17, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jan 16, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jan 13, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jan 12, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Jan 11, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Jan 10, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Jan 09, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Jan 06, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Jan 05, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Jan 04, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Jan 03, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jan 02, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Dec 30, 2022 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Dec 29, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Dec 28, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Dec 27, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Dec 23, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Dec 22, 2022 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Dec 21, 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Dec 20, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Dec 19, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Dec 16, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Dec 15, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Dec 14, 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Dec 13, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Dec 12, 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Dec 09, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Dec 08, 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Dec 07, 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Dec 06, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Dec 05, 2022 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Dec 02, 2022 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Dec 01, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Nov 30, 2022 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Nov 29, 2022 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Nov 28, 2022 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Nov 25, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Nov 24, 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Nov 23, 2022 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Nov 22, 2022 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Nov 21, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Nov 18, 2022 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Nov 17, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Nov 16, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Nov 15, 2022 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Nov 14, 2022 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Nov 11, 2022 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Nov 10, 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Nov 09, 2022 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Nov 08, 2022 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Nov 07, 2022 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Nov 04, 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Nov 03, 2022 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Nov 02, 2022 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
