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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	60.45	61.88	61.88	62.59	59.18	272
October 13, 2025	58.65	60.83	60.83	61.21	58.65	1,707
October 10, 2025	62.85	59	59	63.45	59	1,002
October 09, 2025	60.15	62.79	62.79	63.23	60.15	1,161
October 08, 2025	61.09	60.42	60.42	61.88	59.78	667
October 07, 2025	60.03	61.19	61.19	61.21	59.4	489
October 06, 2025	62.05	59.85	59.85	63.07	59.85	1,232
October 03, 2025	62.3	63.27	63.27	63.66	62.3	36
October 02, 2025	60.2	61.76	61.76	61.76	60.14	354
October 01, 2025	56.21	56.3	56.3	56.5	56.08	358
September 30, 2025	62.88	56.69	56.69	63.09	56.69	1,298
September 29, 2025	54.71	54.32	54.32	54.71	54.32	330
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

Etsy, Inc. (3E2.DE) XETRA