Etsy, Inc. - 3E2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	51.5	52.76	52.76	53.07	51.38	252
January 12, 2026	52.47	51.68	51.68	52.66	51.53	206
January 09, 2026	52.5	53.26	53.26	53.4	52.5	249
January 08, 2026	52.52	52.49	52.49	53.29	52.03	316
January 07, 2026	52.29	52.96	52.96	54.14	52.18	1,680
January 06, 2026	49.89	52.45	52.45	52.45	49.81	379
January 05, 2026	48.9	50.03	50.03	50.7	48.38	294
January 02, 2026	47.26	48.99	48.99	49.27	47.26	81
December 30, 2025	47.83	47.93	47.93	47.93	47.83	17
December 29, 2025	47.17	47.98	47.98	48.04	47	157
December 23, 2025	47.08	46.6	46.6	47.49	46.5	72
December 22, 2025	46.35	47.46	47.46	48.09	46.35	758
December 19, 2025	45.66	46.48	46.48	46.83	45.66	188
December 18, 2025	44.91	45.83	45.83	46.92	44.91	188
December 17, 2025	45.73	45.26	45.26	46.71	45	188
December 16, 2025	44.8	45.68	45.68	46.57	44.8	188
December 15, 2025	46.08	45.16	45.16	46.14	45.1	193
December 12, 2025	45.7	45.87	45.87	46.29	45.38	267
December 11, 2025	46.23	45.76	45.76	47.06	45.64	667
December 10, 2025	47.45	46.78	46.78	47.75	46.7	856
December 09, 2025	46.46	47.52	47.52	48.41	46.35	233
December 08, 2025	45.7	46.78	46.78	46.93	45.55	382
December 05, 2025	44.57	45.84	45.84	46.24	44.57	93
December 04, 2025	46.35	44.77	44.77	46.35	43.84	233
December 03, 2025	46.84	46.21	46.21	46.92	45.82	47
December 02, 2025	47.1	46.92	46.92	47.45	46.82	309
December 01, 2025	46.03	47.24	47.24	47.24	46.03	309
November 28, 2025	46.71	46.86	46.86	47.51	46.71	393
November 27, 2025	46.53	46.54	46.54	46.94	46.53	57
November 26, 2025	46.6	46.81	46.81	47.67	46.6	278
November 25, 2025	44.99	46.9	46.9	47.36	44.95	159
November 24, 2025	46.14	45.12	45.12	46.73	44.88	350
November 21, 2025	44.56	46.09	46.09	46.91	44.4	555
November 20, 2025	46.53	44.97	44.97	46.91	44.88	920
November 19, 2025	46.78	46.17	46.17	47.22	45.79	214
November 18, 2025	46.6	47.09	47.09	47.9	46.52	352
November 17, 2025	49.23	47.08	47.08	50.53	46.74	703
November 14, 2025	50.12	49.23	49.23	50.41	48.72	1,092
November 13, 2025	55.1	50.36	50.36	55.1	49.37	683
November 12, 2025	55.24	55.13	55.13	56.44	55.09	214
November 11, 2025	51.9	55.11	55.11	55.11	51.72	705
November 10, 2025	51.69	52.24	52.24	53.08	51.38	787
November 07, 2025	49.15	51.25	51.25	51.27	48.77	546
November 06, 2025	52.1	49.2	49.2	52.49	49.2	645
November 05, 2025	50.48	52.65	52.65	52.72	49.92	2,686
November 04, 2025	52.28	50.64	50.64	52.44	50.57	603
November 03, 2025	53.76	52.97	52.97	54.57	52.18	731
October 31, 2025	53.71	53.52	53.52	55.15	52.83	766
October 30, 2025	56.22	53.63	53.63	56.31	53.42	668
October 29, 2025	65.95	56.4	56.4	67.13	55.64	7,299
October 28, 2025	64.4	64.77	64.77	65.16	63.18	465
October 27, 2025	63.82	64.8	64.8	65.22	63.82	823
October 24, 2025	63.8	63.37	63.37	65	63.15	592
October 23, 2025	62.94	63.8	63.8	63.8	61.32	276
October 22, 2025	61.6	62.91	62.91	63.27	61.4	100
October 21, 2025	61.08	62.13	62.13	62.37	60.88	986
October 20, 2025	60.36	61.39	61.39	62.06	60.36	389
October 17, 2025	60.46	60.51	60.51	61.24	59.65	866
October 16, 2025	60.45	61.18	61.18	63.5	60.2	777
October 15, 2025	61.85	60.79	60.79	63.87	60.79	309

Etsy, Inc. (3E2.DE) XETRA