European Equity Buffer (June) (ETR:EEAT)
Germany · Delayed Price · Currency is EUR 10.08
+0.01 (0.10%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EEAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.07 | 10.10 | 10.07 | 10.08 | 10.08 | 0.10% | - |
| Sep 21, 2026 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 1.10% | - |
| Sep 18, 2026 | 10.04 | 10.04 | 9.96 | 9.96 | 9.96 | -1.05% | - |
| Sep 17, 2026 | 10.04 | 10.07 | 10.04 | 10.07 | 10.07 | 0.67% | - |
| Sep 16, 2026 | 10.01 | 10.02 | 10.00 | 10.00 | 10.00 | 0.24% | 1,000 |
| Sep 15, 2026 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | -0.37% | - |
| Sep 14, 2026 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.73% | - |
| Sep 11, 2026 | 10.04 | 10.09 | 10.04 | 10.09 | 10.09 | 0.50% | - |
| Sep 10, 2026 | 10.08 | 10.08 | 10.04 | 10.04 | 10.04 | -0.50% | - |
| Sep 9, 2026 | 10.15 | 10.15 | 10.06 | 10.09 | 10.09 | -1.12% | - |
| Sep 8, 2026 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | 0.20% | - |
| Sep 7, 2026 | 10.17 | 10.18 | 10.15 | 10.18 | 10.18 | 0.14% | - |
| Sep 4, 2026 | 10.14 | 10.17 | 10.14 | 10.17 | 10.17 | 0.14% | - |
| Sep 3, 2026 | 10.13 | 10.15 | 10.12 | 10.15 | 10.15 | 0.14% | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.12 | 10.14 | 10.14 | 3.24% | 4 |
| Sep 1, 2026 | 10.20 | 10.20 | 9.82 | 9.82 | 9.82 | -3.80% | - |
| Aug 31, 2026 | 10.28 | 10.28 | 10.21 | 10.21 | 10.21 | -0.78% | 490 |
| Aug 28, 2026 | 10.27 | 10.29 | 10.27 | 10.29 | 10.29 | 0.74% | - |
| Aug 27, 2026 | 10.28 | 10.28 | 10.21 | 10.21 | 10.21 | -0.53% | 490 |
| Aug 26, 2026 | 10.26 | 10.28 | 10.26 | 10.27 | 10.27 | 0.21% | 3 |
| Aug 25, 2026 | 10.28 | 10.28 | 10.24 | 10.24 | 10.24 | -0.08% | - |
| Aug 24, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 0.06% | - |
| Aug 21, 2026 | 10.21 | 10.27 | 10.21 | 10.25 | 10.25 | 0.49% | 3,585 |
| Aug 20, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | -0.35% | - |
| Aug 19, 2026 | 10.27 | 10.27 | 10.23 | 10.23 | 10.23 | -0.33% | - |
| Aug 18, 2026 | 10.32 | 10.32 | 10.27 | 10.27 | 10.27 | -0.73% | - |
| Aug 17, 2026 | 10.37 | 10.37 | 10.34 | 10.34 | 10.34 | -0.12% | - |
| Aug 14, 2026 | 10.37 | 10.38 | 10.35 | 10.35 | 10.35 | -0.04% | 481 |
| Aug 13, 2026 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | 0.06% | - |
| Aug 12, 2026 | 10.39 | 10.39 | 10.35 | 10.35 | 10.35 | -0.15% | - |
| Aug 11, 2026 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 0.15% | - |
| Aug 10, 2026 | 10.34 | 10.38 | 10.34 | 10.35 | 10.35 | -0.10% | 339 |
| Aug 7, 2026 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 0.35% | - |
| Aug 6, 2026 | 10.30 | 10.33 | 10.30 | 10.33 | 10.33 | 0.19% | - |
| Aug 5, 2026 | 10.33 | 10.33 | 10.31 | 10.31 | 10.31 | 0.47% | - |
| Aug 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.51% | - |
| Aug 3, 2026 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 0.47% | - |
| Jul 31, 2026 | 10.16 | 10.27 | 10.16 | 10.16 | 10.16 | 0.95% | 13,550 |
| Jul 30, 2026 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | 0.44% | - |
| Jul 29, 2026 | 10.04 | 10.04 | 10.02 | 10.02 | 10.02 | 0.08% | - |
| Jul 28, 2026 | 10.06 | 10.06 | 10.01 | 10.01 | 10.01 | -0.28% | - |
| Jul 27, 2026 | 10.10 | 10.12 | 10.04 | 10.04 | 10.04 | 0.26% | - |
| Jul 24, 2026 | 9.96 | 10.01 | 9.96 | 10.01 | 10.01 | 0.02% | - |
| Jul 23, 2026 | 10.04 | 10.04 | 10.01 | 10.01 | 10.01 | -0.38% | - |
| Jul 22, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.16% | - |
| Jul 21, 2026 | 10.01 | 10.03 | 10.01 | 10.03 | 10.03 | 0.64% | - |
| Jul 20, 2026 | 9.95 | 9.98 | 9.95 | 9.97 | 9.97 | -0.16% | 1 |
| Jul 17, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | -0.38% | - |
| Jul 16, 2026 | 10.02 | 10.02 | 9.98 | 10.02 | 10.02 | 0.04% | - |
| Jul 15, 2026 | 10.06 | 10.06 | 10.02 | 10.02 | 10.02 | -0.06% | - |