Etsy, Inc. (3E2.DE) XETRA

44.69

+1.64(+3.81%)

Updated at April 02 10:50PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	42.69	44.69	44.69	44.69	42.69	73
April 01, 2026	43.18	43.48	43.48	43.58	42.41	90
March 31, 2026	41.46	43.15	43.15	43.49	41.46	70
March 30, 2026	41.13	41.38	41.38	42.24	41.13	30
March 27, 2026	42.05	41.03	41.03	42.08	40.96	322
March 26, 2026	41.37	42.21	42.21	42.61	41.37	322
March 25, 2026	42.55	41.53	41.53	43.67	41.37	199
March 24, 2026	44.9	41.9	41.9	45.2	41.36	322
March 23, 2026	45.01	45.04	45.04	46.75	45.01	322
March 20, 2026	47.21	45.67	45.67	47.21	45.45	322
March 19, 2026	46.85	47.07	47.07	47.66	46.74	16
March 18, 2026	47.71	47.34	47.34	47.99	47.34	310
March 17, 2026	45.94	47.47	47.47	47.99	45.83	310
March 16, 2026	45.6	46.02	46.02	46.41	45.6	10
March 13, 2026	44.93	45.5	45.5	46.66	44.89	17
March 12, 2026	45.13	45.1	45.1	46.57	45.04	288
March 11, 2026	45.61	45.31	45.31	46.5	45.13	288
March 10, 2026	47.62	46.18	46.18	47.99	46.02	288
March 09, 2026	46.99	48.04	48.04	48.04	46.14	434
March 06, 2026	48.72	48.17	48.17	49	47.2	106
March 05, 2026	47.53	48.68	48.68	49.94	47.53	546
March 04, 2026	46.48	47.84	47.84	48.42	46.48	488
March 03, 2026	45.71	46.76	46.76	46.76	44.41	66
March 02, 2026	46.05	46.11	46.11	46.46	45.44	109
February 27, 2026	46.08	46.35	46.35	46.91	46.08	75
February 26, 2026	44.93	46.74	46.74	47.11	44.93	170
February 25, 2026	46.08	45.19	45.19	46.22	44.78	170
February 24, 2026	44.34	46.13	46.13	46.13	44.34	170
February 23, 2026	43.57	44.29	44.29	44.47	43.33	167
February 20, 2026	41.45	44.44	0	45.08	41.2	207
February 19, 2026	42.71	40.96	0	45.86	38.72	1,291
February 18, 2026	37.35	42.82	0	44.23	37	453
February 17, 2026	37.76	37.76	0	37.76	37.76	2
February 13, 2026	39.09	38.58	0	39.63	38.4	438
February 12, 2026	39.98	38.9	0	40.25	38.8	229
February 11, 2026	45.21	39.94	0	46.13	39.94	1,784
February 10, 2026	46.01	45.51	0	46.55	45.51	2
February 09, 2026	48.55	46.4	0	48.57	45.83	41
February 06, 2026	45.87	48.81	0	48.98	45.87	247
February 05, 2026	45.44	46.2	0	46.78	44.93	11
February 04, 2026	44.87	45	0	45.34	42.5	248
February 03, 2026	45.32	45.02	0	45.9	44.42	127
February 02, 2026	44	45.4	0	45.51	43.94	200
January 30, 2026	45.6	44.72	0	45.89	44.57	128
January 29, 2026	47.6	45.79	0	48.03	45.59	291
January 28, 2026	48.85	47.9	0	49.59	47.9	276
January 27, 2026	50.65	48.74	0	50.67	48.18	384
January 26, 2026	50.47	50.56	0	50.94	50.47	50
January 23, 2026	53.09	50.86	0	53.12	50.86	41
January 22, 2026	51.97	53.07	0	54.99	51.97	472
January 21, 2026	50.24	52.27	0	52.52	49.96	182
January 20, 2026	51.85	50.35	0	51.85	50.32	361
January 19, 2026	52.46	52.3	0	52.49	52.08	118
January 16, 2026	54.77	53.17	0	54.84	52.9	216
January 15, 2026	52.79	54.89	0	55.24	52.79	2,270
January 14, 2026	52.95	52.9	0	54	52.33	93
January 13, 2026	51.5	52.76	0	53.07	51.38	252
January 12, 2026	52.47	51.68	0	52.66	51.53	206
January 09, 2026	52.5	53.26	0	53.4	52.5	249
January 08, 2026	52.52	52.49	0	53.29	52.03	316