EGB.BE - Ensign Group Inc
Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| May 30, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| May 29, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| May 26, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| May 25, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| May 24, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| May 19, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| May 18, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| May 17, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| May 16, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| May 15, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| May 12, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| May 11, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| May 10, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| May 09, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| May 08, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| May 05, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| May 04, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| May 03, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 02, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Apr 28, 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Apr 27, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Apr 26, 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Apr 25, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Apr 24, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| Apr 21, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Apr 20, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Apr 19, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Apr 18, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Apr 17, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Apr 14, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Apr 13, 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| Apr 12, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Apr 05, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 04, 2023 | 86.00 | 87.50 | 86.00 | 87.50 | 87.50 | 7 |
| Apr 03, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| Mar 31, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Mar 30, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Mar 30, 2023 | 0.0575 Dividend | |||||
| Mar 29, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Mar 28, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - |
| Mar 27, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | - |
| Mar 24, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.95 | - |
| Mar 23, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.94 | - |
| Mar 22, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Mar 21, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.44 | - |
| Mar 20, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | - |
| Mar 17, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | - |
| Mar 16, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.94 | - |
| Mar 15, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.94 | - |
| Mar 14, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.95 | - |
| Mar 13, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.44 | - |
| Mar 10, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.94 | - |
| Mar 09, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | - |
| Mar 08, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | - |
| Mar 07, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - |
| Mar 06, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.44 | - |
| Mar 03, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Mar 02, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - |
| Mar 01, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - |
| Feb 28, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.44 | - |
| Feb 27, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Feb 24, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - |
| Feb 23, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Feb 22, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Feb 21, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - |
| Feb 20, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Feb 17, 2023 | 85.50 | 85.50 | 85.50 | 85.50 | 85.44 | - |
| Feb 16, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Feb 15, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | - |
| Feb 14, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - |
| Feb 13, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | - |
| Feb 10, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.94 | - |
| Feb 09, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | - |
| Feb 08, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | - |
| Feb 07, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.94 | - |
| Feb 06, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Feb 03, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Feb 02, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Feb 01, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.44 | - |
| Jan 31, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - |
| Jan 30, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.44 | - |
| Jan 27, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.44 | - |
| Jan 26, 2023 | 83.00 | 85.00 | 83.00 | 85.00 | 84.94 | 7 |
| Jan 25, 2023 | 82.00 | 83.50 | 82.00 | 83.50 | 83.44 | - |
| Jan 24, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Jan 23, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.94 | - |
| Jan 20, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Jan 19, 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.94 | - |
| Jan 18, 2023 | 86.50 | 86.50 | 86.50 | 86.50 | 86.44 | - |
| Jan 17, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 88.94 | - |
| Jan 16, 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 88.94 | - |
| Jan 13, 2023 | 88.50 | 88.50 | 88.50 | 88.50 | 88.44 | - |
| Jan 12, 2023 | 87.50 | 87.50 | 87.50 | 87.50 | 87.44 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.