Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

Easy Software AG (ESY.HM)

16.60
-0.20
(-1.19%)
At close: April 29 at 9:06:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0016.6016.60-
Apr 28, 202516.8016.8015.2016.8016.802,796
Apr 25, 202516.8017.2016.8017.2017.2037
Apr 24, 202516.6017.3016.6016.8016.8041
Apr 23, 202516.6017.6016.6017.6017.6011
Apr 22, 202516.6016.6016.6016.6016.60-
Apr 17, 202516.3016.9016.3016.9016.9011
Apr 16, 202516.3017.0016.3017.0017.0012
Apr 15, 202516.2017.1016.2017.1017.1011
Apr 14, 202516.2017.0016.2017.0017.00300
Apr 11, 202516.7017.2016.7017.2017.201,345
Apr 10, 202516.6017.3016.6017.3017.30300
Apr 9, 202516.5017.4016.2017.0017.001,643
Apr 8, 202516.9017.8016.9017.8017.802,967
Apr 7, 202517.6017.6017.0017.0017.001,285
Apr 4, 202517.7018.0017.7018.0018.0049
Apr 3, 202517.7017.7017.7017.7017.70-
Apr 2, 202517.7017.7017.7017.7017.70-
Apr 1, 202517.7017.9017.7017.9017.90434
Mar 31, 202517.9017.9017.7017.7017.70703
Mar 28, 202517.9018.2017.9018.2018.2025
Mar 27, 202517.9018.0017.9017.9017.9045
Mar 26, 202518.0018.0018.0018.0018.0020
Mar 25, 202518.0018.0018.0018.0018.00-
Mar 24, 202517.9018.2017.9018.2018.2024
Mar 21, 202517.9018.2017.9018.2018.2030
Mar 20, 202517.9018.2017.9018.2018.20195
Mar 19, 202517.9018.2017.9018.2018.2030
Mar 18, 202517.8018.0017.8018.0018.00106
Mar 17, 202517.8017.8017.8017.8017.80-
Mar 14, 202517.8018.0017.8018.0018.0019
Mar 13, 202517.8018.0017.8018.0018.0015
Mar 12, 202517.7017.9017.7017.8017.80188
Mar 11, 202517.9017.9017.8017.8017.80100
Mar 10, 202517.9017.9017.9017.9017.9011
Mar 7, 202517.9018.1017.9018.1018.10154
Mar 6, 202517.9018.2017.7018.1018.10920
Mar 5, 202517.9017.9017.9017.9017.90-
Mar 4, 202517.9017.9017.9017.9017.90-
Mar 3, 202516.7018.1016.7018.1018.1025
Feb 28, 202517.7018.1017.2018.1018.101,120
Feb 27, 202517.7017.7017.7017.7017.70-
Feb 26, 202517.7017.7017.7017.7017.70-
Feb 25, 202517.7017.7017.7017.7017.701,500
Feb 24, 202517.7017.9017.2017.9017.905,366
Feb 21, 202517.7018.1017.7018.1018.1028
Feb 20, 202517.7017.8017.7017.7017.70150
Feb 19, 202517.7017.7017.7017.7017.70-
Feb 18, 202517.7017.7017.7017.7017.70-
Feb 17, 202517.7017.7017.7017.7017.70-
Feb 14, 202517.7018.2017.7018.2018.20192
Feb 13, 202517.7017.9017.7017.9017.9020
Feb 12, 202517.7017.7017.7017.7017.70-
Feb 11, 202517.7017.7017.7017.7017.70-
Feb 10, 202517.7017.7017.7017.7017.70-
Feb 7, 202517.7017.7017.7017.7017.7050
Feb 6, 202517.5018.2017.5018.2018.20487
Feb 5, 202517.5018.2017.5017.6017.601,679
Feb 4, 202517.5018.1017.5018.1018.10591
Feb 3, 202517.5017.5017.5017.5017.50-
Jan 31, 202517.3018.0017.3018.0018.0025
Jan 30, 202517.3017.3017.3017.3017.30-
Jan 29, 202517.5017.5017.5017.5017.50390
Jan 28, 202517.5018.2017.5017.5017.50521
Jan 27, 202517.5017.5017.5017.5017.50-
Jan 24, 202517.5017.7017.1017.7017.701,011
Jan 23, 202517.5017.5017.5017.5017.50-
Jan 22, 202517.5018.0017.5018.0018.001,222
Jan 21, 202517.5018.4017.5018.4018.401,110
Jan 20, 202517.1018.0017.1018.0018.0010
Jan 17, 202517.1018.0017.1018.0018.0011
Jan 16, 202516.6018.3016.6018.3018.30284
Jan 15, 202518.2018.2017.0017.0017.00799
Jan 14, 202514.6018.4014.6017.6017.60630
Jan 13, 202517.3018.6017.3018.6018.60310
Jan 10, 202517.3018.6017.3017.4017.402,131
Jan 9, 202517.9018.1017.2018.1018.101,066
Jan 8, 202517.2017.9017.2017.9017.90800
Jan 7, 202517.3018.5017.3018.0018.00248
Jan 6, 202518.0018.4017.3018.0018.001,015
Jan 3, 202517.1018.4017.1018.4018.401,589
Jan 2, 202518.0018.0018.0018.0018.0010
Dec 30, 202417.1018.9017.1018.9018.90634
Dec 27, 202417.9018.8017.9018.4018.40256
Dec 23, 202418.1018.6017.1018.6018.6076
Dec 20, 202418.1018.9018.1018.9018.901,945
Dec 19, 202417.0018.9017.0018.9018.90347
Dec 18, 202416.0018.0016.0017.0017.001,142
Dec 17, 202415.8016.4015.8016.4016.401,528
Dec 16, 202415.8016.3015.8016.3016.30144
Dec 13, 202415.8016.3015.8016.3016.30355
Dec 12, 202415.5016.0015.5015.9015.902,690
Dec 11, 202415.5015.5015.5015.5015.50-
Dec 10, 202415.0016.3015.0016.3016.301,909
Dec 9, 202414.6015.2014.6015.2015.20400
Dec 6, 202414.9015.2014.9015.2015.20250
Dec 5, 202414.6014.6014.6014.6014.60-
Dec 4, 202414.6015.0014.6015.0015.001,519
Dec 3, 202414.6014.6014.6014.6014.60-
Dec 2, 202414.6014.7014.6014.7014.7050
Nov 29, 202414.6014.7014.6014.7014.705
Nov 28, 202414.6014.6014.6014.6014.60-
Nov 27, 202414.6014.6014.6014.6014.60-
Nov 26, 202414.6014.6014.6014.6014.60-
Nov 25, 202414.6014.6014.6014.6014.60-
Nov 22, 202414.6014.6014.6014.6014.60-
Nov 21, 202414.6014.6014.6014.6014.60-
Nov 20, 202414.6014.6014.6014.6014.6014
Nov 19, 202414.6014.6014.6014.6014.60-
Nov 18, 202414.6014.6014.6014.6014.60100
Nov 15, 202414.6014.6014.6014.6014.60565
Nov 14, 202414.6014.6014.6014.6014.60-
Nov 13, 202414.6014.6014.6014.6014.60-
Nov 12, 202414.6014.6014.6014.6014.60-
Nov 11, 202414.6014.6014.6014.6014.60-
Nov 8, 202414.7014.7014.7014.7014.70-
Nov 7, 202414.7014.7014.7014.7014.70-
Nov 6, 202414.7014.7014.7014.7014.70-
Nov 5, 202414.7014.9014.7014.9014.90100
Nov 4, 202414.6014.6014.6014.6014.60450
Nov 1, 202414.9014.9014.6014.8014.802,542
Oct 31, 202415.0015.0015.0015.0015.00-
Oct 30, 202414.8015.0014.8015.0015.00121
Oct 29, 202414.8014.8014.8014.8014.80-
Oct 28, 202415.0015.0015.0015.0015.0079
Oct 25, 202414.9015.0014.9015.0015.00586
Oct 24, 202414.9014.9014.9014.9014.90-
Oct 23, 202414.9014.9014.9014.9014.90230
Oct 22, 202415.0015.0014.9014.9014.90800
Oct 21, 202415.0015.0015.0015.0015.00-
Oct 18, 202415.0015.0015.0015.0015.001,159
Oct 17, 202414.6015.0014.6015.0015.00301
Oct 16, 202415.0015.2015.0015.2015.203,561
Oct 15, 202415.0015.1015.0015.1015.1010
Oct 14, 202415.0015.0014.7015.0015.00132
Oct 11, 202415.0015.0015.0015.0015.00100
Oct 10, 202415.0015.0015.0015.0015.0050
Oct 9, 202415.0015.0015.0015.0015.00-
Oct 8, 202415.0015.0015.0015.0015.00-
Oct 7, 202415.0015.0015.0015.0015.0050
Oct 4, 202415.0015.0015.0015.0015.00970
Oct 3, 202415.0015.0015.0015.0015.00-
Oct 2, 202414.6015.0014.6015.0015.00763
Oct 1, 202414.6014.6014.6014.6014.60-
Sep 30, 202414.4015.0014.4015.0015.00100
Sep 27, 202414.7014.7014.7014.7014.70-
Sep 26, 202414.7014.7014.7014.7014.70-
Sep 25, 202414.7014.7014.7014.7014.70150
Sep 24, 202414.7014.7014.7014.7014.70-
Sep 23, 202414.4014.7014.4014.7014.70257
Sep 20, 202414.4014.4014.4014.4014.40-
Sep 19, 202414.4014.4014.4014.4014.40-
Sep 18, 202414.4014.4014.4014.4014.401,721
Sep 17, 202414.4014.5014.4014.5014.50100
Sep 16, 202414.6014.7014.6014.6014.6057
Sep 13, 202414.6014.6014.6014.6014.60-
Sep 12, 202414.6014.6014.6014.6014.60-
Sep 11, 202414.6014.6014.6014.6014.60-
Sep 10, 202414.4014.4014.4014.4014.40-
Sep 9, 202414.5014.5014.5014.5014.502,000
Sep 6, 202414.5014.5014.5014.5014.50-
Sep 5, 202414.5014.5014.5014.5014.50-
Sep 4, 202414.5014.5014.5014.5014.50-
Sep 3, 202414.5015.0014.5015.0015.0015
Sep 2, 202414.5014.5014.5014.5014.50250
Aug 30, 202414.5014.8014.5014.8014.8059
Aug 29, 202414.5014.5014.5014.5014.50-
Aug 28, 202414.5014.5014.5014.5014.5050
Aug 27, 202414.5014.5014.5014.5014.50-
Aug 26, 202414.5014.5014.5014.5014.501,210
Aug 23, 202414.5014.5014.5014.5014.50-
Aug 22, 202414.5014.5014.5014.5014.50-
Aug 21, 202414.5014.5014.5014.5014.50-
Aug 20, 202414.5014.5014.5014.5014.50-
Aug 19, 202414.5014.6014.5014.6014.6015
Aug 16, 202414.5014.5014.5014.5014.50100
Aug 15, 202414.5014.5014.5014.5014.50-
Aug 14, 202414.5014.7014.5014.7014.70116
Aug 13, 202414.5014.5014.5014.5014.50-
Aug 12, 202414.5014.5014.5014.5014.50-
Aug 9, 202414.2014.7014.2014.7014.70245
Aug 8, 202414.2014.7014.2014.7014.7055
Aug 7, 202414.5014.7014.5014.7014.70344
Aug 6, 202414.5014.6014.5014.6014.6020
Aug 5, 202414.5014.6014.5014.6014.6070
Aug 2, 202414.2014.6014.2014.6014.603
Aug 1, 202414.5014.5014.0014.0014.00945
Jul 31, 202414.5014.5014.5014.5014.50-
Jul 30, 202414.5014.5014.5014.5014.50-
Jul 29, 202414.5014.5014.5014.5014.50-
Jul 26, 202414.3015.2014.3015.2015.20345
Jul 25, 202414.0014.0014.0014.0014.00-
Jul 24, 202414.2014.2014.1014.1014.10140
Jul 23, 202414.0014.0014.0014.0014.00-
Jul 22, 202414.2014.2014.2014.2014.202,000
Jul 19, 202414.0014.0014.0014.0014.00-
Jul 18, 202414.0014.2014.0014.2014.2020
Jul 17, 202414.0014.0014.0014.0014.00-
Jul 16, 202414.0014.0014.0014.0014.003,020
Jul 15, 202414.1014.1014.1014.1014.1050
Jul 12, 202414.5014.5014.5014.5014.5075
Jul 11, 202414.5014.5014.5014.5014.50-
Jul 10, 202414.6014.6014.2014.2014.205,100
Jul 9, 202413.2013.2013.2013.2013.20-
Jul 8, 202413.2013.2013.2013.2013.20-
Jul 5, 2024 0.38 Dividend
Jul 5, 202414.6014.6013.0013.0013.00100
Jul 4, 202414.5015.0014.5014.6014.22162
Jul 3, 202414.5014.5014.5014.5014.12-
Jul 2, 202414.5014.8014.5014.8014.411,000
Jul 1, 202414.5014.5014.5014.5014.12-
Jun 28, 202415.0015.0015.0015.0014.61-
Jun 27, 202415.0015.0015.0015.0014.61-
Jun 26, 202415.0015.0015.0015.0014.61-
Jun 25, 202414.2014.2014.2014.2013.83-
Jun 24, 202414.2014.2014.2014.2013.83-
Jun 21, 202414.8015.0014.8014.9014.5121,530
Jun 20, 202415.3015.3015.0015.0014.611,250
Jun 19, 202415.3015.3015.3015.3014.90-
Jun 18, 202415.3015.4015.3015.4015.0045
Jun 17, 202415.0015.0015.0015.0014.61-
Jun 14, 202415.0015.5015.0015.5015.1023
Jun 13, 202415.4015.4015.3015.3014.9040
Jun 12, 202415.0015.1015.0015.1014.7120
Jun 11, 202415.0015.0015.0015.0014.61-
Jun 10, 202415.0015.0015.0015.0014.61-
Jun 7, 202415.1015.1015.1015.1014.71-
Jun 6, 202415.2015.4015.2015.4015.0070
Jun 5, 202415.0015.0015.0015.0014.61-
Jun 4, 202415.0015.4015.0015.4015.00115
Jun 3, 202415.0015.0015.0015.0014.61-
May 31, 202415.0015.0015.0015.0014.61-
May 30, 202415.0015.2015.0015.2014.80710
May 29, 202415.0015.0015.0015.0014.61-
May 28, 202415.0015.0015.0015.0014.6110
May 27, 202415.0015.0015.0015.0014.61125
May 24, 202414.8015.2014.8015.0014.61350
May 23, 202414.8014.8014.8014.8014.411,200
May 22, 202414.8014.9014.8014.9014.5160
May 21, 202415.0015.0015.0015.0014.6130
May 20, 202414.8014.8014.8014.8014.41-
May 17, 202414.8014.8014.8014.8014.41-
May 16, 202415.1015.1015.1015.1014.7140
May 15, 202415.1015.1015.1015.1014.71-
May 14, 202415.1015.1015.1015.1014.71-
May 13, 202415.1015.1015.1015.1014.71-
May 10, 202414.8014.8014.8014.8014.41-
May 9, 202414.9014.9014.9014.9014.51-
May 8, 202415.0015.4015.0015.2014.80332
May 7, 202414.8014.8014.8014.8014.41-
May 6, 202415.0015.4015.0015.4015.00326
May 3, 202415.4015.4015.1015.1014.71400
May 2, 202415.0015.5015.0015.5015.10119
Apr 30, 202415.4015.5015.4015.4015.00200
Apr 29, 202415.4015.4015.1015.4015.00390

Related Tickers

TPG.DE The Platform Group AG
9.88
+0.61%
 
STRF MicroStrategy Incorporated 10.00% Series A Perpetual Strife Preferred Stock
91.85
+0.22%
 
SAP.DE SAP SE
254.60
+2.33%
 
TTD The Trade Desk, Inc.
54.67
+0.50%
 
UBER Uber Technologies, Inc.
79.42
+1.39%
 
MSTR Strategy Incorporated
381.45
+3.30%