XETRA - Delayed Quote EUR

Etsy, Inc. (3E2.DE)

51.33

+0.30

+(0.59%)

At close: January 20 at 5:35:48 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	51.33	51.33	51.33	51.33	51.33	128
Jan 17, 2025	51.34	51.34	51.34	51.34	51.34	-
Jan 16, 2025	51.93	52.08	51.34	51.34	51.34	29
Jan 15, 2025	52.51	52.51	52.02	52.02	52.02	7
Jan 14, 2025	51.00	51.00	50.83	50.83	50.83	50
Jan 13, 2025	51.33	52.04	51.33	51.56	51.56	576
Jan 10, 2025	51.85	51.85	51.85	51.85	51.85	-
Jan 9, 2025	51.71	51.71	51.71	51.71	51.71	-
Jan 8, 2025	51.95	51.95	51.95	51.95	51.95	-
Jan 7, 2025	54.07	54.07	51.82	51.95	51.95	78
Jan 6, 2025	52.27	52.27	52.27	52.27	52.27	2
Jan 3, 2025	51.76	51.76	51.76	51.76	51.76	-
Jan 2, 2025	51.27	52.95	51.27	51.95	51.95	506
Dec 30, 2024	51.05	51.05	51.05	51.05	51.05	-
Dec 27, 2024	51.69	51.69	50.74	51.05	51.05	428
Dec 23, 2024	54.77	55.17	53.66	53.66	53.66	9
Dec 20, 2024	54.22	54.77	53.46	54.77	54.77	55
Dec 19, 2024	55.00	55.00	54.00	54.26	54.26	289
Dec 18, 2024	58.12	58.12	56.18	56.23	56.23	70
Dec 17, 2024	58.35	59.24	58.35	59.24	59.24	35
Dec 16, 2024	56.65	59.54	56.65	59.54	59.54	280
Dec 13, 2024	55.78	56.29	55.51	56.29	56.29	152
Dec 12, 2024	56.93	56.93	55.69	56.37	56.37	6
Dec 11, 2024	55.83	56.73	55.78	56.56	56.56	539
Dec 10, 2024	56.63	56.63	56.63	56.63	56.63	-
Dec 9, 2024	54.59	56.63	54.00	56.63	56.63	854
Dec 6, 2024	54.05	54.77	53.98	54.59	54.59	207
Dec 5, 2024	55.36	55.36	55.36	55.36	55.36	30
Dec 4, 2024	55.02	56.31	55.02	56.31	56.31	333
Dec 3, 2024	52.07	52.07	52.07	52.07	52.07	23
Dec 2, 2024	52.65	52.65	51.46	51.95	51.95	2,267
Nov 29, 2024	50.96	52.08	50.96	52.08	52.08	75
Nov 28, 2024	52.07	52.07	52.07	52.07	52.07	-
Nov 27, 2024	52.40	53.00	52.07	52.07	52.07	15
Nov 26, 2024	52.17	52.17	52.17	52.17	52.17	-
Nov 25, 2024	50.57	50.57	50.57	50.57	50.57	-
Nov 22, 2024	49.38	50.57	49.38	50.57	50.57	84
Nov 21, 2024	49.16	49.38	48.07	49.38	49.38	130
Nov 20, 2024	48.01	48.49	47.90	48.49	48.49	465
Nov 19, 2024	47.47	47.47	46.37	46.90	46.90	113
Nov 18, 2024	51.93	51.93	51.93	51.93	51.93	-
Nov 15, 2024	51.93	51.93	51.93	51.93	51.93	-
Nov 14, 2024	50.40	51.93	50.39	51.93	51.93	129
Nov 13, 2024	51.26	51.31	50.54	51.10	51.10	246
Nov 12, 2024	50.93	52.03	50.56	52.03	52.03	174
Nov 11, 2024	50.11	51.58	50.11	51.58	51.58	385
Nov 8, 2024	49.13	49.58	49.13	49.58	49.58	19
Nov 7, 2024	49.17	49.49	49.17	49.24	49.24	135
Nov 6, 2024	50.85	51.15	50.79	51.15	51.15	66
Nov 5, 2024	47.99	47.99	47.06	47.60	47.60	8
Nov 4, 2024	48.11	48.11	47.97	47.97	47.97	25
Nov 1, 2024	47.88	48.88	47.74	48.46	48.46	269
Oct 31, 2024	44.15	44.15	44.15	44.15	44.15	-
Oct 30, 2024	44.29	44.29	44.15	44.15	44.15	4
Oct 29, 2024	45.14	45.14	44.36	44.36	44.36	147
Oct 28, 2024	44.97	46.11	44.97	45.53	45.53	110
Oct 25, 2024	45.24	45.45	44.93	45.39	45.39	108
Oct 24, 2024	46.17	46.17	45.62	45.62	45.62	216
Oct 23, 2024	45.60	46.44	45.60	46.44	46.44	5
Oct 22, 2024	45.91	45.91	45.91	45.91	45.91	5
Oct 21, 2024	47.17	47.65	47.17	47.65	47.65	450
Oct 18, 2024	47.38	47.38	46.81	46.81	46.81	44
Oct 17, 2024	48.46	48.78	46.62	46.62	46.62	727
Oct 16, 2024	46.96	48.40	46.96	48.40	48.40	38
Oct 15, 2024	44.46	46.78	43.35	46.78	46.78	2,245
Oct 14, 2024	45.32	46.14	44.80	45.00	45.00	293
Oct 11, 2024	45.65	45.99	45.65	45.99	45.99	56
Oct 10, 2024	46.49	46.60	45.85	45.85	45.85	28
Oct 9, 2024	46.39	46.67	46.39	46.64	46.64	28
Oct 8, 2024	47.17	47.17	47.17	47.17	47.17	-
Oct 7, 2024	47.92	48.12	47.17	47.17	47.17	114
Oct 4, 2024	46.72	47.74	46.72	47.74	47.74	12
Oct 3, 2024	46.65	46.76	46.10	46.76	46.76	350
Oct 2, 2024	47.30	47.60	47.23	47.23	47.23	1,003
Oct 1, 2024	50.21	50.21	48.10	48.10	48.10	37
Sep 30, 2024	51.01	51.01	49.75	49.94	49.94	43
Sep 27, 2024	49.80	51.15	49.80	51.15	51.15	3
Sep 26, 2024	49.67	49.76	49.13	49.13	49.13	158
Sep 25, 2024	48.90	49.31	48.69	49.20	49.20	35
Sep 24, 2024	49.63	49.63	49.63	49.63	49.63	-
Sep 23, 2024	48.68	48.68	48.06	48.65	48.65	61
Sep 20, 2024	48.24	48.24	47.63	47.76	47.76	40
Sep 19, 2024	48.61	48.61	48.61	48.61	48.61	-
Sep 18, 2024	48.61	48.61	48.61	48.61	48.61	-
Sep 17, 2024	48.15	48.76	48.12	48.76	48.76	105
Sep 16, 2024	50.33	50.33	49.58	50.18	50.18	296
Sep 13, 2024	46.74	46.74	46.74	46.74	46.74	-
Sep 12, 2024	46.74	46.74	46.74	46.74	46.74	-
Sep 11, 2024	47.65	47.94	46.35	46.35	46.35	56
Sep 10, 2024	47.74	48.01	47.19	47.19	47.19	90
Sep 9, 2024	48.33	48.97	47.42	48.81	48.81	198
Sep 6, 2024	49.47	50.14	49.47	50.14	50.14	113
Sep 5, 2024	50.56	50.56	50.56	50.56	50.56	-
Sep 4, 2024	49.15	50.56	49.12	50.56	50.56	703
Sep 3, 2024	49.50	50.24	49.50	49.90	49.90	251
Sep 2, 2024	50.01	50.01	49.88	49.88	49.88	6
Aug 30, 2024	49.76	49.76	49.76	49.76	49.76	-
Aug 29, 2024	50.73	50.73	50.47	50.47	50.47	104
Aug 28, 2024	49.87	49.99	49.81	49.81	49.81	550
Aug 27, 2024	49.67	49.67	49.00	49.33	49.33	29
Aug 26, 2024	49.19	50.17	49.19	49.99	49.99	388
Aug 23, 2024	48.79	49.54	48.79	49.54	49.54	21
Aug 22, 2024	49.26	49.26	49.26	49.26	49.26	-
Aug 21, 2024	49.12	49.39	49.12	49.31	49.31	64
Aug 20, 2024	49.87	50.10	48.50	48.67	48.67	384
Aug 19, 2024	48.80	49.69	48.47	49.69	49.69	242
Aug 16, 2024	49.03	49.03	49.03	49.03	49.03	-
Aug 15, 2024	47.48	49.24	47.48	49.24	49.24	126
Aug 14, 2024	48.99	49.02	47.98	47.98	47.98	66
Aug 13, 2024	49.00	49.19	48.27	49.19	49.19	361
Aug 12, 2024	49.92	50.74	49.38	49.38	49.38	19
Aug 9, 2024	49.22	51.04	49.22	51.04	51.04	28
Aug 8, 2024	49.60	49.60	49.60	49.60	49.60	-
Aug 7, 2024	50.00	50.72	49.99	50.51	50.51	23
Aug 6, 2024	50.93	51.56	50.38	50.38	50.38	74
Aug 5, 2024	49.78	52.19	49.78	51.84	51.84	1,710
Aug 2, 2024	59.40	59.40	59.40	59.40	59.40	-
Aug 1, 2024	59.40	59.40	59.40	59.40	59.40	8
Jul 31, 2024	60.22	60.22	60.08	60.08	60.08	112
Jul 30, 2024	58.69	59.24	57.94	59.24	59.24	39
Jul 29, 2024	58.02	59.20	57.62	58.85	58.85	194
Jul 26, 2024	56.88	57.27	56.88	57.27	57.27	5
Jul 25, 2024	55.27	55.53	55.27	55.53	55.53	12
Jul 24, 2024	55.39	55.82	55.39	55.82	55.82	3
Jul 23, 2024	57.47	57.47	56.10	56.30	56.30	12
Jul 22, 2024	57.16	58.30	56.85	56.85	56.85	355
Jul 19, 2024	58.01	58.01	56.28	56.90	56.90	111
Jul 18, 2024	59.60	61.00	59.60	60.31	60.31	348
Jul 17, 2024	58.91	59.66	58.76	59.66	59.66	385
Jul 16, 2024	58.97	59.12	58.97	59.12	59.12	47
Jul 15, 2024	55.99	56.32	55.99	56.32	56.32	9
Jul 12, 2024	53.71	55.68	53.71	55.53	55.53	256
Jul 11, 2024	52.57	52.57	52.41	52.41	52.41	43
Jul 10, 2024	52.63	52.63	52.51	52.51	52.51	9
Jul 9, 2024	51.88	52.38	51.16	52.38	52.38	47
Jul 8, 2024	54.16	54.32	51.66	51.66	51.66	194
Jul 5, 2024	53.60	54.10	53.60	53.93	53.93	12
Jul 4, 2024	53.49	53.49	53.49	53.49	53.49	-
Jul 3, 2024	53.84	54.26	53.74	54.16	54.16	126
Jul 2, 2024	53.14	54.20	53.00	54.20	54.20	243
Jul 1, 2024	55.39	55.39	53.47	53.56	53.56	93
Jun 28, 2024	54.25	54.88	54.25	54.88	54.88	65
Jun 27, 2024	56.03	56.03	56.03	56.03	56.03	-
Jun 26, 2024	55.44	56.03	55.41	56.03	56.03	159
Jun 25, 2024	55.91	56.08	55.44	56.08	56.08	12
Jun 24, 2024	56.52	56.72	56.05	56.72	56.72	639
Jun 21, 2024	54.12	56.30	54.12	55.84	55.84	499
Jun 20, 2024	54.25	54.39	53.72	53.72	53.72	73
Jun 19, 2024	54.00	54.00	53.62	53.62	53.62	10
Jun 18, 2024	54.93	54.93	54.20	54.74	54.74	196
Jun 17, 2024	54.93	55.57	54.61	55.32	55.32	132
Jun 14, 2024	55.90	55.90	55.00	55.23	55.23	37
Jun 13, 2024	58.93	58.93	56.97	57.00	57.00	419
Jun 12, 2024	60.33	60.40	59.68	59.68	59.68	23
Jun 11, 2024	61.64	61.64	60.38	60.38	60.38	1
Jun 10, 2024	60.04	60.91	60.04	60.88	60.88	172
Jun 7, 2024	61.27	61.27	61.05	61.08	61.08	39
Jun 6, 2024	59.60	60.91	59.13	60.91	60.91	25
Jun 5, 2024	59.41	59.82	59.41	59.57	59.57	70
Jun 4, 2024	58.84	58.84	58.84	58.84	58.84	-
Jun 3, 2024	59.05	59.38	58.68	59.34	59.34	1,779
May 31, 2024	56.35	57.28	56.15	57.28	57.28	35
May 30, 2024	57.20	58.15	56.94	58.15	58.15	85
May 29, 2024	55.77	55.77	55.66	55.66	55.66	40
May 28, 2024	55.52	56.34	55.52	55.98	55.98	159
May 27, 2024	56.09	56.09	56.09	56.09	56.09	-
May 24, 2024	57.83	57.83	56.05	56.17	56.17	66
May 23, 2024	59.66	59.66	58.19	58.39	58.39	60
May 22, 2024	58.85	59.36	58.85	59.02	59.02	151
May 21, 2024	58.73	59.23	58.50	58.87	58.87	363
May 20, 2024	59.27	59.50	59.23	59.50	59.50	33
May 17, 2024	58.71	59.58	58.71	59.58	59.58	22
May 16, 2024	59.04	59.43	58.41	58.71	58.71	22
May 15, 2024	59.14	59.54	58.87	58.92	58.92	1,286
May 14, 2024	59.09	59.09	59.07	59.07	59.07	1
May 13, 2024	57.06	59.08	57.06	58.80	58.80	870
May 10, 2024	58.28	58.28	58.28	58.28	58.28	-
May 9, 2024	58.93	58.93	58.93	58.93	58.93	-
May 8, 2024	58.57	58.57	57.09	57.09	57.09	24
May 7, 2024	58.29	58.29	57.64	57.75	57.75	3
May 6, 2024	55.64	57.77	55.64	57.77	57.77	250
May 3, 2024	55.19	55.85	55.19	55.85	55.85	23
May 2, 2024	57.66	57.83	54.21	56.85	56.85	1,644
Apr 30, 2024	63.78	64.80	63.76	64.80	64.80	29
Apr 29, 2024	63.00	63.77	62.95	63.77	63.77	233
Apr 26, 2024	62.52	63.41	62.52	63.23	63.23	59
Apr 25, 2024	62.18	62.27	61.63	61.68	61.68	129
Apr 24, 2024	63.93	64.16	61.80	61.80	61.80	155
Apr 23, 2024	62.60	64.25	61.95	64.25	64.25	58
Apr 22, 2024	62.35	62.35	62.35	62.35	62.35	-
Apr 19, 2024	62.66	63.61	62.24	63.61	63.61	99
Apr 18, 2024	61.47	63.09	59.91	62.90	62.90	866
Apr 17, 2024	63.66	63.93	62.37	62.38	62.38	70
Apr 16, 2024	62.25	62.31	62.25	62.31	62.31	22
Apr 15, 2024	63.60	63.84	63.58	63.84	63.84	91
Apr 12, 2024	63.30	63.63	63.12	63.63	63.63	9
Apr 11, 2024	62.76	63.18	62.76	62.78	62.78	27
Apr 10, 2024	63.00	63.00	61.88	62.55	62.55	904
Apr 9, 2024	60.62	62.19	60.62	62.19	62.19	54
Apr 8, 2024	60.25	61.02	59.52	61.02	61.02	162
Apr 5, 2024	60.12	61.13	59.74	59.93	59.93	40
Apr 4, 2024	60.91	61.61	60.77	61.29	61.29	760
Apr 3, 2024	60.77	60.77	59.74	59.93	59.93	187
Apr 2, 2024	61.50	61.53	59.86	60.28	60.28	918
Mar 28, 2024	62.30	64.10	62.30	64.03	64.03	183
Mar 27, 2024	60.84	62.96	60.59	62.96	62.96	291
Mar 26, 2024	61.19	61.19	61.07	61.07	61.07	1
Mar 25, 2024	62.38	62.38	61.20	61.20	61.20	219
Mar 22, 2024	62.43	62.90	62.43	62.90	62.90	10
Mar 21, 2024	63.37	63.66	63.37	63.66	63.66	1
Mar 20, 2024	61.70	62.74	61.35	62.74	62.74	74
Mar 19, 2024	61.32	65.81	60.64	65.69	65.69	5,289
Mar 18, 2024	61.22	61.64	61.00	61.64	61.64	701
Mar 15, 2024	62.53	62.53	61.25	61.25	61.25	234
Mar 14, 2024	63.76	63.76	61.85	61.85	61.85	70
Mar 13, 2024	65.20	65.20	64.64	64.64	64.64	10
Mar 12, 2024	66.55	67.20	65.70	65.74	65.74	536
Mar 11, 2024	65.85	66.26	65.59	65.59	65.59	104
Mar 8, 2024	62.59	65.76	62.48	65.50	65.50	300
Mar 7, 2024	62.82	62.99	62.53	62.64	62.64	112
Mar 6, 2024	62.23	63.79	62.23	63.04	63.04	44
Mar 5, 2024	61.90	62.13	61.90	62.10	62.10	13
Mar 4, 2024	64.46	64.58	63.07	63.07	63.07	768
Mar 1, 2024	66.60	66.60	65.32	65.32	65.32	58
Feb 29, 2024	65.33	66.57	64.91	66.57	66.57	132
Feb 28, 2024	66.20	66.39	65.99	66.18	66.18	221
Feb 27, 2024	66.40	66.93	66.40	66.93	66.93	514
Feb 26, 2024	67.80	68.10	67.09	67.14	67.14	834
Feb 23, 2024	64.91	66.04	64.38	66.04	66.04	1,268
Feb 22, 2024	64.88	67.82	62.36	65.90	65.90	10,345
Feb 21, 2024	71.34	71.34	70.95	70.95	70.95	14
Feb 20, 2024	70.10	70.30	69.37	69.83	69.83	647
Feb 19, 2024	70.51	70.82	70.51	70.82	70.82	1
Feb 16, 2024	72.00	72.85	70.98	71.06	71.06	244
Feb 15, 2024	71.99	72.00	71.25	71.72	71.72	195
Feb 14, 2024	70.31	71.09	69.95	70.38	70.38	867
Feb 13, 2024	72.55	72.56	69.01	70.60	70.60	1,691
Feb 12, 2024	72.14	73.51	72.14	73.51	73.51	1
Feb 9, 2024	68.76	71.12	68.75	71.12	71.12	285
Feb 8, 2024	68.37	69.10	68.10	68.78	68.78	104
Feb 7, 2024	69.10	69.10	67.60	68.33	68.33	425
Feb 6, 2024	69.49	69.97	68.47	68.47	68.47	54
Feb 5, 2024	69.98	70.36	68.50	68.53	68.53	495
Feb 2, 2024	68.30	68.84	66.60	68.84	68.84	343
Feb 1, 2024	62.40	63.18	62.40	62.98	62.98	934
Jan 31, 2024	64.49	64.49	63.03	63.03	63.03	1,212
Jan 30, 2024	65.31	65.37	64.33	64.41	64.41	169
Jan 29, 2024	64.52	64.52	63.49	63.49	63.49	31
Jan 26, 2024	63.84	63.84	63.39	63.69	63.69	81
Jan 25, 2024	63.02	63.02	62.45	62.62	62.62	37
Jan 24, 2024	65.38	65.38	64.16	64.16	64.16	16
Jan 23, 2024	65.06	66.21	64.95	64.95	64.95	650
Jan 22, 2024	64.71	66.72	64.71	65.84	65.84	780

ART.DE Artnet AG

6.70

0.00%

ECF.DE Mountain Alliance AG

2.6000

0.00%

EBA.DE eBay Inc.

63.87

-0.78%

WDL1.DE Nakiki SE

0.4100

-1.44%

T5W.DE Just Eat Takeaway.com N.V.

12.69

+3.09%

BIKE.DE Bike24 Holding AG

1.0150

-2.87%

YOU.DE About You Holding SE

6.56

+2.34%

MLB1.DE MercadoLibre, Inc.

1,803.60

+0.20%

AHLA.DE Alibaba Group Holding Limited

84.20

+2.43%

AMZ.DE Amazon.com, Inc.

218.45

+0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Etsy, Inc. (3E2.DE)

Related Tickers