Advertisement
U.S. markets closed
S&P Futures
5,857.25 -4.25 (-0.07%) Dow Futures
42,569.00 -37.00 (-0.09%) Nasdaq Futures
20,488.50 -8.50 (-0.04%) Russell 2000 Futures
2,254.70 -2.80 (-0.12%) Crude Oil
67.91 +0.53 (+0.79%) Gold
2,756.70 +0.80 (+0.03%)
ESR Group Limited (3K6.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:15AM CET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 367 |
| Oct 25, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Oct 24, 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | - |
| Oct 23, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | - |
| Oct 22, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
| Oct 21, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Oct 18, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 17, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | - |
| Oct 16, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct 15, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct 14, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | - |
| Oct 11, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Oct 10, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct 09, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct 08, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 07, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Oct 04, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | - |
| Oct 03, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | - |
| Oct 02, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Oct 01, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Sep 30, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 367 |
| Sep 27, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Sep 26, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 25, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sep 24, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sep 23, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sep 20, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sep 19, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sep 18, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sep 17, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 16, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 13, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 12, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sep 11, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | - |
| Sep 10, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 09, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Sep 06, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Sep 05, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Sep 04, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Sep 03, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Sep 02, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Aug 30, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | - |
| Aug 29, 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | - |
| Aug 28, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Aug 27, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.3200 | - |
| Aug 26, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 23, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Aug 22, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 21, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Aug 20, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 19, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | - |
| Aug 16, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Aug 15, 2024 | 1.2800 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 800 |
| Aug 14, 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| Aug 13, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | - |
| Aug 12, 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | - |
| Aug 09, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Aug 08, 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | - |
| Aug 07, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Aug 06, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | - |
| Aug 05, 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | - |
| Aug 02, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | - |
| Aug 01, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
| Jul 31, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jul 30, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Jul 29, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jul 26, 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | - |
| Jul 25, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jul 24, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jul 23, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | - |
| Jul 22, 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
| Jul 19, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jul 18, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Jul 17, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Jul 16, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Jul 15, 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | - |
| Jul 12, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | - |
| Jul 11, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jul 10, 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | - |
| Jul 09, 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | - |
| Jul 08, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | - |
| Jul 05, 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | - |
| Jul 04, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | - |
| Jul 03, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jul 02, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jul 01, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jun 28, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jun 27, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | - |
| Jun 26, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jun 25, 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | - |
| Jun 24, 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | - |
| Jun 21, 2024 | 1.2400 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | - |
| Jun 20, 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | - |
| Jun 19, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jun 18, 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | - |
| Jun 17, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| Jun 14, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 13, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 12, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 11, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.