Ernst Russ AG (HXCK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 02 May 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 30 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 29 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 26 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 25 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 24 Apr 2024 | 6.36 | 6.48 | 6.36 | 6.48 | 6.48 | 2,400 |
| 23 Apr 2024 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 200 |
| 22 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 19 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 18 Apr 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 17 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 16 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 15 Apr 2024 | 6.12 | 6.12 | 5.98 | 5.98 | 5.98 | 1,100 |
| 12 Apr 2024 | 5.80 | 6.18 | 5.80 | 6.18 | 6.18 | 350 |
| 11 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 10 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 09 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 08 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1,000 |
| 05 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 04 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 03 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 02 Apr 2024 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | 300 |
| 28 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 27 Mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 26 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 25 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 22 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 21 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 20 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 19 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 18 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 15 Mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 14 Mar 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 13 Mar 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 12 Mar 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 11 Mar 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| 08 Mar 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 07 Mar 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 06 Mar 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 05 Mar 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 04 Mar 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 01 Mar 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 29 Feb 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 28 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 27 Feb 2024 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | 480 |
| 26 Feb 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 23 Feb 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 22 Feb 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| 21 Feb 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 20 Feb 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 19 Feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 16 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 15 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 14 Feb 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 13 Feb 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| 12 Feb 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 09 Feb 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 08 Feb 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 07 Feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 06 Feb 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 05 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 02 Feb 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 01 Feb 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 31 Jan 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 30 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 29 Jan 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 26 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 25 Jan 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 24 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 23 Jan 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 22 Jan 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 19 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 18 Jan 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 17 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 16 Jan 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 15 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 12 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 11 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 10 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 09 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 08 Jan 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 05 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 04 Jan 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 03 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 02 Jan 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 29 Dec 2023 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | - |
| 28 Dec 2023 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| 27 Dec 2023 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| 22 Dec 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 21 Dec 2023 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 20 Dec 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - |
| 19 Dec 2023 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 18 Dec 2023 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| 15 Dec 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 14 Dec 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 13 Dec 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 12 Dec 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 11 Dec 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 08 Dec 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.