UK markets close in 3 hours 54 minutes

Etsy, Inc. (3E2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
58.56-0.41 (-0.70%)
As of 09:16AM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202458.5658.5658.5658.5658.5610
16 May 202459.0459.0458.8058.9758.9710
15 May 202458.5159.3258.5159.3259.32208
14 May 202457.6658.5857.6658.5858.58-
13 May 202456.8157.6956.8157.6957.69125
10 May 202458.5658.5657.5657.5657.56-
09 May 202457.7357.7357.7057.7057.7040
08 May 202457.9658.1157.9658.1158.11-
07 May 202457.4758.0957.4758.0958.09-
06 May 202456.0156.0155.1555.1555.158
03 May 202455.0755.6155.0755.5155.5120
02 May 202456.6156.6156.6156.6156.61-
30 Apr 202463.8364.3963.8364.3964.39-
29 Apr 202462.6463.7262.6463.7263.7222
26 Apr 202462.7362.9262.7362.9262.92-
25 Apr 202461.1662.5161.1662.1162.1125
24 Apr 202463.9363.9362.3362.3362.33-
23 Apr 202461.9563.6061.9563.6063.60-
22 Apr 202462.4562.5962.4562.5962.59-
19 Apr 202462.4762.6862.4762.5262.5210
18 Apr 202461.1161.1161.1161.1161.11-
17 Apr 202463.7363.7363.1463.1463.14-
16 Apr 202462.3764.3762.3764.3764.37-
15 Apr 202462.7263.5562.7263.5563.5565
12 Apr 202463.4763.4763.4763.4763.47-
11 Apr 202462.6463.4662.6463.4663.46-
10 Apr 202462.9762.9762.9062.9062.90-
09 Apr 202460.4862.9860.4862.9862.98-
08 Apr 202459.5659.5659.5659.5659.56-
05 Apr 202460.2960.2959.7759.7759.77-
04 Apr 202461.4761.4760.3860.3860.3836
03 Apr 202460.2060.2059.9459.9459.94300
02 Apr 202460.9160.9160.4360.4360.43-
28 Mar 202462.2363.5862.2363.5863.58-
27 Mar 202460.3062.6860.2562.6862.6865
26 Mar 202460.8060.8460.6560.6560.652
25 Mar 202461.9762.0460.5660.5660.5628
22 Mar 202462.4262.6362.4262.6362.63-
21 Mar 202462.9363.0862.6062.6062.6030
20 Mar 202460.8762.6260.8762.6262.6235
19 Mar 202459.8561.4059.8561.4061.40-
18 Mar 202460.4761.4960.4761.4961.4910
15 Mar 202461.2661.5460.7460.7460.7414
14 Mar 202463.8063.8061.2761.2761.27-
13 Mar 202464.7164.7163.2463.2463.249
12 Mar 202465.5666.2965.2665.2665.2630
11 Mar 202465.3966.6365.3966.6366.63-
08 Mar 202462.0866.0662.0866.0666.069
07 Mar 202462.2462.7962.2462.3662.3628
06 Mar 202463.7363.7362.8062.8062.80107
05 Mar 202461.6662.9761.6662.9762.97256
04 Mar 202464.0364.0762.4962.7962.7970
01 Mar 202466.1266.1264.5464.5464.5430
29 Feb 202464.8766.1264.8766.1266.12-
28 Feb 202466.2966.2965.6265.6265.62120
27 Feb 202465.8366.7265.8366.3566.35174
26 Feb 202467.3267.3266.9666.9666.96207
23 Feb 202464.5667.8564.5667.8567.85-
22 Feb 202465.7065.7062.9465.0865.08371
21 Feb 202469.3371.2769.3371.2771.2760
20 Feb 202470.0070.0069.0069.9469.9490
19 Feb 202470.6870.6870.4070.4070.40148
16 Feb 202471.7871.7871.1771.1771.17-
15 Feb 202470.9571.6670.9571.5771.571
14 Feb 202469.5570.7569.5570.7570.75298
13 Feb 202471.8271.8269.3469.3469.34-
12 Feb 202472.9273.8972.9273.4273.4270
09 Feb 202468.7672.3468.7672.3472.34127
08 Feb 202467.4168.7767.4168.7768.77168
07 Feb 202469.0269.0268.0768.0768.0715
06 Feb 202469.0769.0769.0769.0769.07-
05 Feb 202469.6270.3969.6269.8769.8722
02 Feb 202468.1470.6868.1469.5569.55130
01 Feb 202461.5166.8561.5166.8566.8518
31 Jan 202463.7164.6361.5461.5461.54129
30 Jan 202464.8564.8564.2264.2864.28225
29 Jan 202464.0165.2364.0165.2365.23162
26 Jan 202463.6464.2863.6464.0264.0280
25 Jan 202462.2863.6162.0663.6163.61285
24 Jan 202464.7164.7162.5662.5662.5693
23 Jan 202465.0065.0064.4264.4264.4269
22 Jan 202464.8165.9664.8165.9665.9679
19 Jan 202463.5164.3463.5164.3464.341,097
18 Jan 202462.3063.2562.3063.2563.25101
17 Jan 202461.4462.0361.4462.0362.03-
16 Jan 202463.4063.4061.9261.9261.92102
15 Jan 202463.9363.9362.8762.8862.88185
12 Jan 202466.9066.9063.5363.5363.53231
11 Jan 202468.0668.6164.9766.2366.23603
10 Jan 202468.2068.2067.7767.7767.77-
09 Jan 202470.3170.3169.5569.5569.55-
08 Jan 202468.7268.7268.6268.6268.6226
05 Jan 202469.3969.3968.7868.7868.7825
04 Jan 202472.2272.2269.7970.1770.17210
03 Jan 202473.5973.5971.8971.8971.89-
02 Jan 202472.4973.5672.4972.9972.99261
29 Dec 202373.8874.5273.7474.5274.52215
28 Dec 202373.7474.0373.7473.9173.9130
27 Dec 202374.9074.9073.6073.6073.6024
22 Dec 202376.6678.0776.6676.7376.7375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...