Etsy, Inc. (3E2.BE) BER

46.05

+1.325(+2.96%)

Updated at September 08 08:03AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202544.7244.7244.7244.7244.720
September 04, 202544.6244.6244.6244.6244.620
September 03, 202544.3944.3944.3944.3944.390
September 02, 202545.0345.0345.0345.0345.030
September 01, 20254545.0645.0645.06454
August 29, 202546.146.146.146.146.10
August 28, 202546.6446.6446.6446.6446.640
August 27, 202548.3348.3348.3348.3348.330
August 26, 202549.0849.0849.0849.0849.080
August 25, 202553.0653.0653.0653.0653.060
August 22, 202554.0554.0554.0554.0554.050
August 21, 202555.5655.5655.5655.5655.560
August 20, 202554.1154.1154.1154.1154.110
August 19, 202555.3755.3755.3755.3755.370
August 18, 202556.6456.6456.6456.6456.640
August 15, 202558.2658.2658.2658.2658.260
August 14, 202559.5559.5559.5559.5559.550
August 13, 202556.7556.7556.7556.7556.750
August 12, 202553535353530
August 11, 202552.0852.0852.0852.0852.080
August 08, 202551.8451.8451.8451.8451.840
August 07, 202548.1248.1248.1248.1248.120
August 06, 202549.7848.2648.2649.7848.260
August 05, 202549.7849.7849.7849.7849.780
August 04, 202550.8350.8350.8350.8350.830
August 01, 202550.7250.7250.7250.7250.720
July 31, 202554.6254.7654.7654.7654.623
July 30, 202552.0752.0752.0752.0752.070
July 29, 202554.0854.0854.0854.0854.080
July 28, 202553.3553.3553.3553.3553.350
July 25, 202554.3254.3254.3254.3254.320
July 24, 202553.2253.2253.2253.2253.220
July 23, 202554.1754.1754.1754.1754.170
July 22, 202551.4651.4651.4651.4651.460
July 21, 202551.651.651.651.651.60
July 18, 202549.8149.8149.8149.8149.810
July 17, 202548.0648.0648.0648.0648.060
July 16, 202547.6347.6347.6347.6347.630
July 15, 202549.4149.4149.4149.4149.410
July 14, 202549.1349.1349.1349.1349.130
July 11, 202549.5649.5649.5649.5649.560
July 10, 202545.8145.8145.8145.8145.810
July 09, 202545.3945.3945.3945.3945.390
July 08, 202545.6745.6745.6745.6745.670
July 07, 202545.7445.7445.7445.7445.740
July 04, 202545.7945.7945.7945.7945.790
July 03, 202544.7744.7744.7744.7744.770
July 02, 202543.5143.5143.5143.5143.510
July 01, 202542.3342.3342.3342.3342.330
June 30, 202543.2843.2843.2843.2843.280
June 27, 202543.443.443.443.443.40
June 26, 202545.3445.3445.3445.3445.340
June 25, 202546.0146.0146.0146.0146.010
June 24, 202546.7446.7446.7446.7446.740
June 23, 202548.5348.5348.5348.5348.530
June 20, 202547.7747.7747.7747.7747.770
June 19, 202547.8947.8947.8947.8947.890
June 18, 202547.2947.2947.2947.2947.290
June 17, 202546.3246.3246.3246.3246.320
June 16, 202548.447.0647.0648.447.069