UK markets closed

Etsy Inc (3E2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
57.88-0.31 (-0.53%)
At close: 08:03AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202457.8857.8857.8857.8857.8812
08 May 202458.1958.1958.1958.1958.19-
07 May 202457.6957.6957.6957.6957.69-
06 May 202455.3755.3755.3755.3755.37-
03 May 202455.2655.2655.2655.2655.26-
02 May 202456.8156.8156.8156.8156.81-
30 Apr 202464.0464.0464.0464.0464.04-
29 Apr 202462.8962.8962.8962.8962.89-
26 Apr 202463.1763.1763.1763.1763.17-
25 Apr 202461.4061.4061.4061.4061.40-
24 Apr 202464.1264.1264.1264.1264.12-
23 Apr 202462.0462.0462.0462.0462.04-
22 Apr 202462.7062.7062.7062.7062.70-
19 Apr 202462.4962.4962.4962.4962.49-
18 Apr 202461.3161.3161.3161.3161.31-
17 Apr 202463.8763.8763.8763.8763.87-
16 Apr 202462.5462.5462.5462.5462.54-
15 Apr 202462.9262.9262.9262.9262.92-
12 Apr 202463.6763.6763.6763.6763.67-
11 Apr 202462.7862.7862.7862.7862.78-
10 Apr 202463.1063.1063.1063.1063.10-
09 Apr 202460.7060.7060.7060.7060.70-
08 Apr 202459.7459.7459.7459.7459.74-
05 Apr 202460.5260.5260.5260.5260.52-
04 Apr 202460.8060.8060.8060.8060.80-
03 Apr 202460.7060.7060.7060.7060.70-
02 Apr 202461.1561.1561.1561.1561.15-
28 Mar 202462.3862.3862.3862.3862.38-
27 Mar 202460.5460.5460.5460.5460.54-
26 Mar 202460.3660.3660.3660.3660.36-
25 Mar 202462.2762.2762.2762.2762.27-
22 Mar 202462.2662.2662.2662.2662.26-
21 Mar 202462.3962.3962.3962.3962.39-
20 Mar 202461.0162.9861.0162.9862.9812
19 Mar 202460.0160.0160.0160.0160.01-
18 Mar 202460.9460.9460.9460.9460.94-
15 Mar 202461.3661.3661.3661.3661.36-
14 Mar 202464.0064.0064.0064.0064.00-
13 Mar 202464.8864.8864.8864.8864.88-
12 Mar 202466.0466.0466.0466.0466.04-
11 Mar 202465.4765.4765.4765.4765.47-
08 Mar 202461.8261.8261.8261.8261.82-
07 Mar 202462.4462.4462.4462.4462.44-
06 Mar 202463.0463.0463.0463.0463.04-
05 Mar 202461.9161.9161.9161.9161.91-
04 Mar 202464.2264.2264.2264.2264.22-
01 Mar 202466.2966.2966.2966.2966.29-
29 Feb 202465.1565.1565.1565.1565.15-
28 Feb 202466.4766.4766.4766.4766.47-
27 Feb 202465.9465.9465.9465.9465.94-
26 Feb 202467.5367.5367.5367.5367.53-
23 Feb 202464.8664.8664.8664.8664.86-
22 Feb 202464.8164.8164.8164.8164.81-
21 Feb 202469.5669.5669.5669.5669.56-
20 Feb 202470.2570.2570.2570.2570.25-
19 Feb 202470.8870.8870.8870.8870.88-
16 Feb 202472.1372.1372.1372.1372.13-
15 Feb 202471.1371.1371.1371.1371.13-
14 Feb 202469.2769.2769.2769.2769.27-
13 Feb 202472.8772.8772.8772.8772.87-
12 Feb 202472.1372.1372.1372.1372.1310
09 Feb 202468.8968.8968.8968.8968.89-
08 Feb 202467.7267.7267.7267.7267.72-
07 Feb 202469.2169.2169.2169.2169.21-
06 Feb 202469.2869.2869.2869.2869.28-
05 Feb 202469.7569.7569.7569.7569.75-
02 Feb 202468.4768.4768.4768.4768.47-
01 Feb 202461.8461.8461.8461.8461.84-
31 Jan 202463.3063.3063.3063.3063.30-
30 Jan 202465.2165.2165.2165.2165.21-
29 Jan 202463.9363.9363.9363.9363.93-
26 Jan 202463.7063.7063.7063.7063.70-
25 Jan 202462.4862.4862.4862.4862.48-
24 Jan 202464.8164.8164.8164.8164.81-
23 Jan 202464.6464.6464.6464.6464.64-
22 Jan 202464.9164.9164.9164.9164.91-
19 Jan 202463.5763.5763.5763.5763.57-
18 Jan 202462.2662.2662.2662.2662.26-
17 Jan 202461.6561.6561.6561.6561.65-
16 Jan 202463.5063.5063.5063.5063.50-
15 Jan 202465.9065.9065.9065.9065.90-
12 Jan 202465.9065.9065.9065.9065.90-
11 Jan 202468.0168.0168.0168.0168.01-
10 Jan 202468.5068.5068.5068.5068.50-
09 Jan 202470.6470.6470.6470.6470.64-
08 Jan 202468.7468.7468.7468.7468.74-
05 Jan 202469.3969.3969.3969.3969.39-
04 Jan 202472.3372.3372.3372.3372.33-
03 Jan 202473.6773.6773.6773.6773.67-
02 Jan 202473.0073.0073.0073.0073.00-
29 Dec 202373.7873.8573.6473.6473.64-
28 Dec 202373.8873.8873.8873.8873.88-
27 Dec 202375.0075.0075.0075.0075.00-
22 Dec 202376.8076.8076.8076.8076.80-
21 Dec 202376.5676.5676.5676.5676.56-
20 Dec 202379.4979.4979.4979.4979.49-
19 Dec 202376.7176.7176.7176.7176.71-
18 Dec 202373.7573.7573.7573.7573.75-
15 Dec 202375.4375.4375.4375.4375.43-
14 Dec 202377.2577.2577.2577.2577.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...