XETRA - Delayed Quote EUR

Etsy, Inc. (3E2.DE)

Compare
48.14 -3.79 (-7.30%)
As of 9:07 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 48.14 48.14 48.14 48.14 48.14 4
Nov 14, 2024 50.40 51.93 50.39 51.93 51.93 129
Nov 13, 2024 51.26 51.31 50.54 51.10 51.10 246
Nov 12, 2024 50.93 52.03 50.56 52.03 52.03 174
Nov 11, 2024 50.11 51.58 50.11 51.58 51.58 385
Nov 8, 2024 49.13 49.58 49.13 49.58 49.58 19
Nov 7, 2024 49.17 49.49 49.17 49.24 49.24 135
Nov 6, 2024 50.85 51.15 50.79 51.15 51.15 66
Nov 5, 2024 47.99 47.99 47.06 47.60 47.60 8
Nov 4, 2024 48.11 48.11 47.97 47.97 47.97 25
Nov 1, 2024 47.88 48.88 47.74 48.46 48.46 269
Oct 31, 2024 44.15 44.15 44.15 44.15 44.15 -
Oct 30, 2024 44.29 44.29 44.15 44.15 44.15 4
Oct 29, 2024 45.14 45.14 44.36 44.36 44.36 147
Oct 28, 2024 44.97 46.11 44.97 45.53 45.53 110
Oct 25, 2024 45.24 45.45 44.93 45.39 45.39 108
Oct 24, 2024 46.17 46.17 45.62 45.62 45.62 216
Oct 23, 2024 45.60 46.44 45.60 46.44 46.44 5
Oct 22, 2024 45.91 45.91 45.91 45.91 45.91 5
Oct 21, 2024 47.17 47.65 47.17 47.65 47.65 450
Oct 18, 2024 47.38 47.38 46.81 46.81 46.81 44
Oct 17, 2024 48.46 48.78 46.62 46.62 46.62 727
Oct 16, 2024 46.96 48.40 46.96 48.40 48.40 38
Oct 15, 2024 44.46 46.78 43.35 46.78 46.78 2,245
Oct 14, 2024 45.32 46.14 44.80 45.00 45.00 293
Oct 11, 2024 45.65 45.99 45.65 45.99 45.99 56
Oct 10, 2024 46.49 46.60 45.85 45.85 45.85 28
Oct 9, 2024 46.39 46.67 46.39 46.64 46.64 28
Oct 8, 2024 47.17 47.17 47.17 47.17 47.17 -
Oct 7, 2024 47.92 48.12 47.17 47.17 47.17 114
Oct 4, 2024 46.72 47.74 46.72 47.74 47.74 12
Oct 3, 2024 46.65 46.76 46.10 46.76 46.76 350
Oct 2, 2024 47.30 47.60 47.23 47.23 47.23 1,003
Oct 1, 2024 50.21 50.21 48.10 48.10 48.10 37
Sep 30, 2024 51.01 51.01 49.75 49.94 49.94 43
Sep 27, 2024 49.80 51.15 49.80 51.15 51.15 3
Sep 26, 2024 49.67 49.76 49.13 49.13 49.13 158
Sep 25, 2024 48.90 49.31 48.69 49.20 49.20 35
Sep 24, 2024 49.63 49.63 49.63 49.63 49.63 -
Sep 23, 2024 48.68 48.68 48.06 48.65 48.65 61
Sep 20, 2024 48.24 48.24 47.63 47.76 47.76 40
Sep 19, 2024 48.61 48.61 48.61 48.61 48.61 -
Sep 18, 2024 48.61 48.61 48.61 48.61 48.61 -
Sep 17, 2024 48.15 48.76 48.12 48.76 48.76 105
Sep 16, 2024 50.33 50.33 49.58 50.18 50.18 296
Sep 13, 2024 46.74 46.74 46.74 46.74 46.74 -
Sep 12, 2024 46.74 46.74 46.74 46.74 46.74 -
Sep 11, 2024 47.65 47.94 46.35 46.35 46.35 56
Sep 10, 2024 47.74 48.01 47.19 47.19 47.19 90
Sep 9, 2024 48.33 48.97 47.42 48.81 48.81 198
Sep 6, 2024 49.47 50.14 49.47 50.14 50.14 113
Sep 5, 2024 50.56 50.56 50.56 50.56 50.56 -
Sep 4, 2024 49.15 50.56 49.12 50.56 50.56 703
Sep 3, 2024 49.50 50.24 49.50 49.90 49.90 251
Sep 2, 2024 50.01 50.01 49.88 49.88 49.88 6
Aug 30, 2024 49.76 49.76 49.76 49.76 49.76 -
Aug 29, 2024 50.73 50.73 50.47 50.47 50.47 104
Aug 28, 2024 49.87 49.99 49.81 49.81 49.81 550
Aug 27, 2024 49.67 49.67 49.00 49.33 49.33 29
Aug 26, 2024 49.19 50.17 49.19 49.99 49.99 388
Aug 23, 2024 48.79 49.54 48.79 49.54 49.54 21
Aug 22, 2024 49.26 49.26 49.26 49.26 49.26 -
Aug 21, 2024 49.12 49.39 49.12 49.31 49.31 64
Aug 20, 2024 49.87 50.10 48.50 48.67 48.67 384
Aug 19, 2024 48.80 49.69 48.47 49.69 49.69 242
Aug 16, 2024 49.03 49.03 49.03 49.03 49.03 -
Aug 15, 2024 47.48 49.24 47.48 49.24 49.24 126
Aug 14, 2024 48.99 49.02 47.98 47.98 47.98 66
Aug 13, 2024 49.00 49.19 48.27 49.19 49.19 361
Aug 12, 2024 49.92 50.74 49.38 49.38 49.38 19
Aug 9, 2024 49.22 51.04 49.22 51.04 51.04 28
Aug 8, 2024 49.60 49.60 49.60 49.60 49.60 -
Aug 7, 2024 50.00 50.72 49.99 50.51 50.51 23
Aug 6, 2024 50.93 51.56 50.38 50.38 50.38 74
Aug 5, 2024 49.78 52.19 49.78 51.84 51.84 1,710
Aug 2, 2024 59.40 59.40 59.40 59.40 59.40 -
Aug 1, 2024 59.40 59.40 59.40 59.40 59.40 8
Jul 31, 2024 60.22 60.22 60.08 60.08 60.08 112
Jul 30, 2024 58.69 59.24 57.94 59.24 59.24 39
Jul 29, 2024 58.02 59.20 57.62 58.85 58.85 194
Jul 26, 2024 56.88 57.27 56.88 57.27 57.27 5
Jul 25, 2024 55.27 55.53 55.27 55.53 55.53 12
Jul 24, 2024 55.39 55.82 55.39 55.82 55.82 3
Jul 23, 2024 57.47 57.47 56.10 56.30 56.30 12
Jul 22, 2024 57.16 58.30 56.85 56.85 56.85 355
Jul 19, 2024 58.01 58.01 56.28 56.90 56.90 111
Jul 18, 2024 59.60 61.00 59.60 60.31 60.31 348
Jul 17, 2024 58.91 59.66 58.76 59.66 59.66 385
Jul 16, 2024 58.97 59.12 58.97 59.12 59.12 47
Jul 15, 2024 55.99 56.32 55.99 56.32 56.32 9
Jul 12, 2024 53.71 55.68 53.71 55.53 55.53 256
Jul 11, 2024 52.57 52.57 52.41 52.41 52.41 43
Jul 10, 2024 52.63 52.63 52.51 52.51 52.51 9
Jul 9, 2024 51.88 52.38 51.16 52.38 52.38 47
Jul 8, 2024 54.16 54.32 51.66 51.66 51.66 194
Jul 5, 2024 53.60 54.10 53.60 53.93 53.93 12
Jul 4, 2024 53.49 53.49 53.49 53.49 53.49 -
Jul 3, 2024 53.84 54.26 53.74 54.16 54.16 126
Jul 2, 2024 53.14 54.20 53.00 54.20 54.20 243
Jul 1, 2024 55.39 55.39 53.47 53.56 53.56 93
Jun 28, 2024 54.25 54.88 54.25 54.88 54.88 65
Jun 27, 2024 56.03 56.03 56.03 56.03 56.03 -
Jun 26, 2024 55.44 56.03 55.41 56.03 56.03 159
Jun 25, 2024 55.91 56.08 55.44 56.08 56.08 12
Jun 24, 2024 56.52 56.72 56.05 56.72 56.72 639
Jun 21, 2024 54.12 56.30 54.12 55.84 55.84 499
Jun 20, 2024 54.25 54.39 53.72 53.72 53.72 73
Jun 19, 2024 54.00 54.00 53.62 53.62 53.62 10
Jun 18, 2024 54.93 54.93 54.20 54.74 54.74 196
Jun 17, 2024 54.93 55.57 54.61 55.32 55.32 132
Jun 14, 2024 55.90 55.90 55.00 55.23 55.23 37
Jun 13, 2024 58.93 58.93 56.97 57.00 57.00 419
Jun 12, 2024 60.33 60.40 59.68 59.68 59.68 23
Jun 11, 2024 61.64 61.64 60.38 60.38 60.38 1
Jun 10, 2024 60.04 60.91 60.04 60.88 60.88 172
Jun 7, 2024 61.27 61.27 61.05 61.08 61.08 39
Jun 6, 2024 59.60 60.91 59.13 60.91 60.91 25
Jun 5, 2024 59.41 59.82 59.41 59.57 59.57 70
Jun 4, 2024 58.84 58.84 58.84 58.84 58.84 -
Jun 3, 2024 59.05 59.38 58.68 59.34 59.34 1,779
May 31, 2024 56.35 57.28 56.15 57.28 57.28 35
May 30, 2024 57.20 58.15 56.94 58.15 58.15 85
May 29, 2024 55.77 55.77 55.66 55.66 55.66 40
May 28, 2024 55.52 56.34 55.52 55.98 55.98 159
May 27, 2024 56.09 56.09 56.09 56.09 56.09 -
May 24, 2024 57.83 57.83 56.05 56.17 56.17 66
May 23, 2024 59.66 59.66 58.19 58.39 58.39 60
May 22, 2024 58.85 59.36 58.85 59.02 59.02 151
May 21, 2024 58.73 59.23 58.50 58.87 58.87 363
May 20, 2024 59.27 59.50 59.23 59.50 59.50 33
May 17, 2024 58.71 59.58 58.71 59.58 59.58 22
May 16, 2024 59.04 59.43 58.41 58.71 58.71 22
May 15, 2024 59.14 59.54 58.87 58.92 58.92 1,286
May 14, 2024 59.09 59.09 59.07 59.07 59.07 1
May 13, 2024 57.06 59.08 57.06 58.80 58.80 870
May 10, 2024 58.28 58.28 58.28 58.28 58.28 -
May 9, 2024 58.93 58.93 58.93 58.93 58.93 -
May 8, 2024 58.57 58.57 57.09 57.09 57.09 24
May 7, 2024 58.29 58.29 57.64 57.75 57.75 3
May 6, 2024 55.64 57.77 55.64 57.77 57.77 250
May 3, 2024 55.19 55.85 55.19 55.85 55.85 23
May 2, 2024 57.66 57.83 54.21 56.85 56.85 1,644
Apr 30, 2024 63.78 64.80 63.76 64.80 64.80 29
Apr 29, 2024 63.00 63.77 62.95 63.77 63.77 233
Apr 26, 2024 62.52 63.41 62.52 63.23 63.23 59
Apr 25, 2024 62.18 62.27 61.63 61.68 61.68 129
Apr 24, 2024 63.93 64.16 61.80 61.80 61.80 155
Apr 23, 2024 62.60 64.25 61.95 64.25 64.25 58
Apr 22, 2024 62.35 62.35 62.35 62.35 62.35 -
Apr 19, 2024 62.66 63.61 62.24 63.61 63.61 99
Apr 18, 2024 61.47 63.09 59.91 62.90 62.90 866
Apr 17, 2024 63.66 63.93 62.37 62.38 62.38 70
Apr 16, 2024 62.25 62.31 62.25 62.31 62.31 22
Apr 15, 2024 63.60 63.84 63.58 63.84 63.84 91
Apr 12, 2024 63.30 63.63 63.12 63.63 63.63 9
Apr 11, 2024 62.76 63.18 62.76 62.78 62.78 27
Apr 10, 2024 63.00 63.00 61.88 62.55 62.55 904
Apr 9, 2024 60.62 62.19 60.62 62.19 62.19 54
Apr 8, 2024 60.25 61.02 59.52 61.02 61.02 162
Apr 5, 2024 60.12 61.13 59.74 59.93 59.93 40
Apr 4, 2024 60.91 61.61 60.77 61.29 61.29 760
Apr 3, 2024 60.77 60.77 59.74 59.93 59.93 187
Apr 2, 2024 61.50 61.53 59.86 60.28 60.28 918
Mar 28, 2024 62.30 64.10 62.30 64.03 64.03 183
Mar 27, 2024 60.84 62.96 60.59 62.96 62.96 291
Mar 26, 2024 61.19 61.19 61.07 61.07 61.07 1
Mar 25, 2024 62.38 62.38 61.20 61.20 61.20 219
Mar 22, 2024 62.43 62.90 62.43 62.90 62.90 10
Mar 21, 2024 63.37 63.66 63.37 63.66 63.66 1
Mar 20, 2024 61.70 62.74 61.35 62.74 62.74 74
Mar 19, 2024 61.32 65.81 60.64 65.69 65.69 5,289
Mar 18, 2024 61.22 61.64 61.00 61.64 61.64 701
Mar 15, 2024 62.53 62.53 61.25 61.25 61.25 234
Mar 14, 2024 63.76 63.76 61.85 61.85 61.85 70
Mar 13, 2024 65.20 65.20 64.64 64.64 64.64 10
Mar 12, 2024 66.55 67.20 65.70 65.74 65.74 536
Mar 11, 2024 65.85 66.26 65.59 65.59 65.59 104
Mar 8, 2024 62.59 65.76 62.48 65.50 65.50 300
Mar 7, 2024 62.82 62.99 62.53 62.64 62.64 112
Mar 6, 2024 62.23 63.79 62.23 63.04 63.04 44
Mar 5, 2024 61.90 62.13 61.90 62.10 62.10 13
Mar 4, 2024 64.46 64.58 63.07 63.07 63.07 768
Mar 1, 2024 66.60 66.60 65.32 65.32 65.32 58
Feb 29, 2024 65.33 66.57 64.91 66.57 66.57 132
Feb 28, 2024 66.20 66.39 65.99 66.18 66.18 221
Feb 27, 2024 66.40 66.93 66.40 66.93 66.93 514
Feb 26, 2024 67.80 68.10 67.09 67.14 67.14 834
Feb 23, 2024 64.91 66.04 64.38 66.04 66.04 1,268
Feb 22, 2024 64.88 67.82 62.36 65.90 65.90 10,345
Feb 21, 2024 71.34 71.34 70.95 70.95 70.95 14
Feb 20, 2024 70.10 70.30 69.37 69.83 69.83 647
Feb 19, 2024 70.51 70.82 70.51 70.82 70.82 1
Feb 16, 2024 72.00 72.85 70.98 71.06 71.06 244
Feb 15, 2024 71.99 72.00 71.25 71.72 71.72 195
Feb 14, 2024 70.31 71.09 69.95 70.38 70.38 867
Feb 13, 2024 72.55 72.56 69.01 70.60 70.60 1,691
Feb 12, 2024 72.14 73.51 72.14 73.51 73.51 1
Feb 9, 2024 68.76 71.12 68.75 71.12 71.12 285
Feb 8, 2024 68.37 69.10 68.10 68.78 68.78 104
Feb 7, 2024 69.10 69.10 67.60 68.33 68.33 425
Feb 6, 2024 69.49 69.97 68.47 68.47 68.47 54
Feb 5, 2024 69.98 70.36 68.50 68.53 68.53 495
Feb 2, 2024 68.30 68.84 66.60 68.84 68.84 343
Feb 1, 2024 62.40 63.18 62.40 62.98 62.98 934
Jan 31, 2024 64.49 64.49 63.03 63.03 63.03 1,212
Jan 30, 2024 65.31 65.37 64.33 64.41 64.41 169
Jan 29, 2024 64.52 64.52 63.49 63.49 63.49 31
Jan 26, 2024 63.84 63.84 63.39 63.69 63.69 81
Jan 25, 2024 63.02 63.02 62.45 62.62 62.62 37
Jan 24, 2024 65.38 65.38 64.16 64.16 64.16 16
Jan 23, 2024 65.06 66.21 64.95 64.95 64.95 650
Jan 22, 2024 64.71 66.72 64.71 65.84 65.84 780
Jan 19, 2024 64.29 64.88 64.29 64.30 64.30 129
Jan 18, 2024 62.31 63.85 62.31 63.37 63.37 608
Jan 17, 2024 61.44 62.00 61.00 61.43 61.43 226
Jan 16, 2024 63.71 64.35 62.91 63.18 63.18 268
Jan 15, 2024 64.27 64.65 63.50 63.50 63.50 321
Jan 12, 2024 66.20 66.53 64.87 64.93 64.93 209
Jan 11, 2024 68.40 68.40 65.38 65.38 65.38 214
Jan 10, 2024 69.48 69.48 68.11 68.80 68.80 750
Jan 9, 2024 70.93 70.93 70.02 70.67 70.67 140
Jan 8, 2024 68.87 70.75 68.50 70.75 70.75 323
Jan 5, 2024 69.38 70.02 68.87 69.65 69.65 575
Jan 4, 2024 72.01 72.01 69.62 69.85 69.85 199
Jan 3, 2024 73.39 73.39 71.13 71.13 71.13 39
Jan 2, 2024 74.01 74.13 73.41 74.13 74.13 535
Dec 29, 2023 73.89 73.96 73.58 73.96 73.96 28
Dec 28, 2023 73.55 74.49 73.55 73.58 73.58 169
Dec 27, 2023 75.80 75.80 73.04 73.37 73.37 245
Dec 22, 2023 77.73 77.95 76.90 77.95 77.95 1,703
Dec 21, 2023 76.77 77.17 76.56 77.17 77.17 133
Dec 20, 2023 79.63 79.74 78.03 78.03 78.03 640
Dec 19, 2023 76.47 76.47 76.47 76.47 76.47 -
Dec 18, 2023 74.51 77.01 73.55 76.47 76.47 189
Dec 15, 2023 76.26 76.81 74.31 74.93 74.93 917
Dec 14, 2023 77.66 78.00 74.95 74.95 74.95 519
Dec 13, 2023 79.84 80.23 78.84 78.84 78.84 253
Dec 12, 2023 78.60 80.00 78.57 79.63 79.63 348
Dec 11, 2023 74.82 75.00 74.29 75.00 75.00 362
Dec 8, 2023 73.53 74.28 73.53 74.28 74.28 330
Dec 7, 2023 74.11 74.39 73.00 73.66 73.66 1,071
Dec 6, 2023 75.36 76.05 75.36 75.54 75.54 82
Dec 5, 2023 75.90 77.03 75.90 77.03 77.03 966
Dec 4, 2023 74.84 76.63 74.84 76.13 76.13 53
Dec 1, 2023 69.52 72.36 69.52 72.36 72.36 25
Nov 30, 2023 70.71 71.48 69.60 69.60 69.60 482
Nov 29, 2023 68.55 71.19 68.55 69.90 69.90 590
Nov 28, 2023 67.64 67.83 67.40 67.83 67.83 71
Nov 27, 2023 65.85 68.51 65.85 68.51 68.51 89
Nov 24, 2023 65.20 65.76 65.20 65.64 65.64 64
Nov 23, 2023 65.99 66.05 65.99 66.05 66.05 51
Nov 22, 2023 65.51 65.79 65.51 65.79 65.79 25
Nov 21, 2023 65.01 65.21 63.86 63.86 63.86 157
Nov 20, 2023 66.40 66.90 66.10 66.10 66.10 393
Nov 17, 2023 64.75 66.42 64.75 66.42 66.42 621
Nov 16, 2023 66.49 67.13 63.63 63.63 63.63 1,056
Nov 15, 2023 63.49 67.13 63.49 66.91 66.91 826

Related Tickers