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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	54.66	54.66	54.66	54.66	54.66	20
September 25, 2025	53.98	53.98	53.98	53.98	53.98	20
September 24, 2025	54	53.83	53.83	54	53.83	20
September 23, 2025	51.86	52.9	52.9	52.9	51.86	2
September 22, 2025	53.59	53.14	53.14	53.59	53.14	45
September 19, 2025	54.44	54.44	54.44	54.44	54.44	5
September 18, 2025	54.34	54.27	54.27	54.34	54.27	5
September 16, 2025	48.25	47.88	47.88	48.25	47.41	46
September 15, 2025	49.88	49.01	49.01	50.8	49.01	334
September 12, 2025	49.88	49.88	49.88	49.88	49.88	17
September 11, 2025	51.73	51.79	51.79	51.79	51.73	17
September 10, 2025	48.13	48.63	48.63	48.63	48.13	137
September 09, 2025	51.5	48.1	48.16	51.5	48.1	2,471
September 08, 2025	46.41	49.37	49.37	49.73	45.89	3,716
September 05, 2025	44.74	46.18	46.18	46.28	44.35	560
September 04, 2025	44.59	44.8	44.8	45.05	43.25	604
September 03, 2025	44.39	44.4	44.4	44.88	43.69	1,596
September 02, 2025	45.09	44.49	44.49	45.44	44.07	385
September 01, 2025	45.02	45.45	45.45	45.47	45	83
August 29, 2025	46.11	45.34	45.34	46.2	45.25	223
August 28, 2025	46.58	45.94	45.94	47.33	45.41	1,222
August 27, 2025	48.29	46.81	46.81	48.7	46.81	520
August 26, 2025	49.22	48.43	48.43	49.51	46.92	559
August 25, 2025	53.1	49.47	49.47	53.33	49.46	1,213
August 22, 2025	54.03	53.05	53.05	54.48	53.05	80
August 21, 2025	55.53	54.3	54.3	55.66	52.85	70
August 20, 2025	54.05	55.58	55.58	55.99	54.05	7
August 19, 2025	55.6	54.45	54.45	56.2	54.45	289
August 18, 2025	56.63	55.57	55.57	57.02	54.98	244
August 15, 2025	58.71	56.75	56.75	58.71	56.75	246
August 14, 2025	60	58.72	58.72	60	57.8	566
August 13, 2025	56.73	59.91	59.91	60.15	56.56	668
August 12, 2025	53	56.83	56.83	57.08	52.95	500
August 11, 2025	52.08	53.11	53.11	53.11	51.96	274

Etsy, Inc. (3E2.DE) XETRA