Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ernst Russ AG (HXCK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
3.6600+0.0750 (+2.09%)
At close: 05:36PM CEST
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20223.57503.66503.53003.66003.660042,547
Sep 29, 20223.50503.65003.50503.58503.585029,576
Sep 28, 20223.76003.76003.50503.58003.580042,774
Sep 27, 20223.70503.80003.68503.76003.760017,816
Sep 26, 20224.04504.04503.68003.70003.700048,266
Sep 23, 20224.19004.19003.92004.04004.040047,612
Sep 22, 20224.29004.37504.17504.25004.250018,169
Sep 21, 20224.33004.33004.22004.31004.310032,136
Sep 20, 20224.57504.57504.33004.34004.340027,393
Sep 19, 20224.52004.52004.32504.44004.440047,087
Sep 16, 20224.54504.55004.34004.48004.480053,867
Sep 15, 20224.52504.64004.50004.56004.560020,467
Sep 14, 20224.46004.52004.46004.52004.520017,084
Sep 13, 20224.53004.58504.31504.46504.465049,987
Sep 12, 20224.63504.71504.50504.50504.505028,582
Sep 09, 20224.55504.62004.54004.60004.600010,481
Sep 08, 20224.61004.61004.46004.53004.53008,320
Sep 07, 20224.64004.66004.52504.56504.565020,713
Sep 06, 20224.67504.70004.55504.58504.585036,039
Sep 05, 20224.65504.83004.52004.67004.670044,966
Sep 02, 20224.57004.64004.49004.64004.640023,608
Sep 01, 20224.82504.82504.51004.52504.525051,265
Aug 31, 20224.88004.88004.71504.73004.730022,041
Aug 30, 20225.00005.12004.80504.93504.935038,700
Aug 29, 20224.83004.94504.77504.90004.900018,455
Aug 26, 20225.42005.42004.94504.94504.945091,364
Aug 25, 20225.25005.57005.25005.34005.3400110,652
Aug 24, 20225.25005.35005.06005.29005.290034,554
Aug 23, 20225.01005.17005.00005.15005.150016,558
Aug 22, 20225.23005.23004.95004.95004.950029,612
Aug 19, 20225.42005.49005.26005.27005.270038,970
Aug 18, 20225.59005.59005.38005.41005.410019,052
Aug 17, 20225.76005.76005.44005.48005.480079,814
Aug 16, 20224.90505.76004.81005.75005.7500162,123
Aug 15, 20224.87005.03004.83504.83504.835013,930
Aug 12, 20224.81504.95004.81504.86504.865011,471
Aug 11, 20224.90504.96004.80504.81004.810012,966
Aug 10, 20224.70504.99004.67504.82004.820022,700
Aug 09, 20225.00005.02004.78004.78004.780037,844
Aug 08, 20224.93005.02004.84004.88504.885012,076
Aug 05, 20225.09005.19004.83004.84004.840045,925
Aug 04, 20225.00005.00005.00005.00005.0000-
Aug 03, 20224.95005.04004.83005.00005.000040,177
Aug 02, 20224.65504.90504.60004.82504.825053,759
Aug 01, 20224.55004.73504.55004.56504.565055,379
Jul 29, 20224.55504.62004.46504.49004.490053,497
Jul 28, 20224.30004.51504.30004.40004.400025,740
Jul 27, 20224.22004.24504.14004.15004.150016,842
Jul 26, 20224.33504.34004.00004.12004.120033,964
Jul 25, 20224.38004.38004.25004.25004.250019,775
Jul 22, 20224.61004.61004.38004.39504.395031,754
Jul 21, 20224.48004.73004.45004.61004.610073,377
Jul 20, 20224.52504.57504.33504.42504.425031,825
Jul 19, 20224.31004.50504.20504.39504.395032,939
Jul 18, 20224.41004.52004.26504.26504.265016,813
Jul 15, 20224.14504.44004.14504.35004.350028,620
Jul 14, 20224.10504.27004.10504.15504.155035,349
Jul 13, 20224.18004.29004.12004.20004.200044,796
Jul 12, 20224.18004.18004.18004.18004.1800-
Jul 11, 20224.30004.30004.14504.18004.180029,640
Jul 08, 20224.18004.30504.11004.25004.250034,468
Jul 07, 20223.95004.14003.95004.08004.080028,043
Jul 06, 20223.82503.97003.82503.95503.955039,731
Jul 05, 20223.93504.04003.86003.92003.920073,840
Jul 04, 20224.10504.10503.89003.92003.920056,895
Jul 01, 20224.15504.16004.00004.06004.060041,991
Jun 30, 20224.20504.21503.95504.06504.0650118,072
Jun 29, 20224.20004.26004.18004.21504.215055,743
Jun 28, 20224.29504.32004.25004.25504.255040,119
Jun 27, 20224.33004.48004.26504.33004.330012,849
Jun 24, 20224.21004.36004.14504.30504.305054,255
Jun 23, 20224.47004.50004.25004.33504.335069,315
Jun 22, 20224.67004.67004.40504.52004.520052,185
Jun 21, 20224.67004.90504.67004.76004.760041,983
Jun 20, 20224.85004.85004.44004.67504.6750227,292
Jun 17, 20224.60504.84504.60004.80004.800074,555
Jun 16, 20224.86504.86504.60004.60504.605094,195
Jun 15, 20224.79504.97504.75504.82504.825034,472
Jun 14, 20225.00005.00004.65504.85004.850070,787
Jun 13, 20225.51005.62004.90004.91504.9150148,020
Jun 10, 20225.62005.72005.40005.60005.600061,461
Jun 09, 20225.45005.62005.35005.60005.600067,248
Jun 08, 20225.74005.74005.44005.50005.500063,381
Jun 07, 20225.63005.66005.51005.62005.620024,317
Jun 06, 20225.60005.73005.55005.68005.68008,960
Jun 03, 20225.60005.60005.60005.60005.6000-
Jun 02, 20225.60005.60005.60005.60005.6000-
Jun 01, 20225.72005.72005.48005.60005.600045,910
May 31, 20225.90005.90005.55005.60005.600022,239
May 30, 20225.52005.52005.52005.52005.5200-
May 27, 20225.52005.52005.52005.52005.5200-
May 26, 20225.55005.59005.47005.52005.520019,588
May 25, 20225.54005.54005.54005.54005.5400-
May 24, 20225.57005.66005.42005.54005.540033,615
May 23, 20225.85005.85005.57005.61005.610044,104
May 20, 20225.84005.96005.62005.65005.650054,142
May 19, 20225.57005.57005.57005.57005.5700-
May 18, 20225.80005.84005.52005.57005.5700127,283
May 17, 20226.31006.58005.55005.75005.7500270,742
May 16, 20226.26006.34006.15006.34006.340031,757
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement