Ernst Russ AG (FRA:HXCK)
Germany · Delayed Price · Currency is EUR 6.82
-0.12 (-1.73%)
Last updated: Sep 8, 2025, 1:27 PM CET
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.94 | 6.94 | 6.80 | 6.94 | - | - | 23,447 |
| Sep 4, 2025 | 6.86 | 6.94 | 6.72 | 6.94 | - | 0.29% | 12,261 |
| Sep 3, 2025 | 7.00 | 7.00 | 6.82 | 6.92 | - | -1.14% | 13,256 |
| Sep 2, 2025 | 7.06 | 7.10 | 6.86 | 7.00 | - | -0.85% | 5,127 |
| Sep 1, 2025 | 6.96 | 7.14 | 6.92 | 7.06 | - | 0.86% | 2,555 |
| Aug 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | 10,281 |
| Aug 28, 2025 | 7.14 | 7.26 | 7.00 | 7.00 | - | - | 39,207 |
| Aug 27, 2025 | 7.00 | 7.14 | 7.00 | 7.00 | - | - | 1,306 |
| Aug 26, 2025 | 7.14 | 7.16 | 7.00 | 7.00 | - | -1.96% | 2,179 |
| Aug 25, 2025 | 7.16 | 7.18 | 7.00 | 7.14 | - | -0.28% | 7,187 |
| Aug 22, 2025 | 7.02 | 7.30 | 6.98 | 7.16 | - | 2.87% | 21,684 |
| Aug 21, 2025 | 6.82 | 6.98 | 6.82 | 6.96 | - | 2.65% | 8,718 |
| Aug 20, 2025 | 6.70 | 6.78 | 6.70 | 6.78 | - | -0.29% | 298 |
| Aug 19, 2025 | 6.94 | 6.94 | 6.70 | 6.80 | - | -1.45% | 10,891 |
| Aug 18, 2025 | 6.84 | 6.94 | 6.84 | 6.90 | - | - | 1,002 |
| Aug 15, 2025 | 7.02 | 7.02 | 6.80 | 6.90 | - | -1.15% | 5,710 |
| Aug 14, 2025 | 7.00 | 7.00 | 6.90 | 6.98 | - | 0.58% | 501 |
| Aug 13, 2025 | 6.90 | 7.00 | 6.82 | 6.94 | - | 2.36% | 7,284 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.78 | 6.78 | - | -3.69% | 1,542 |
| Aug 11, 2025 | 6.92 | 7.06 | 6.92 | 7.04 | - | 1.44% | 18,642 |
| Aug 8, 2025 | 6.90 | 6.96 | 6.82 | 6.94 | - | -1.14% | 7,102 |
| Aug 7, 2025 | 6.96 | 7.02 | 6.92 | 7.02 | - | 2.33% | 7,931 |
| Aug 6, 2025 | 6.66 | 6.86 | 6.66 | 6.86 | - | 3.31% | 3,191 |
| Aug 5, 2025 | 6.54 | 6.64 | 6.54 | 6.64 | - | 0.61% | 365 |
| Aug 4, 2025 | 6.64 | 6.64 | 6.52 | 6.60 | - | -2.08% | 1,572 |
| Aug 1, 2025 | 6.76 | 6.84 | 6.74 | 6.74 | - | -1.17% | 1,519 |
| Jul 31, 2025 | 6.88 | 6.90 | 6.76 | 6.82 | - | -1.16% | 1,545 |
| Jul 30, 2025 | 6.88 | 6.92 | 6.84 | 6.90 | - | - | 1,396 |
| Jul 29, 2025 | 6.94 | 6.94 | 6.86 | 6.90 | - | -0.58% | 134 |
| Jul 28, 2025 | 7.02 | 7.04 | 6.86 | 6.94 | - | -1.42% | 3,081 |
| Jul 25, 2025 | 7.00 | 7.06 | 7.00 | 7.04 | - | -0.28% | 239 |
| Jul 24, 2025 | 7.08 | 7.18 | 7.00 | 7.06 | - | 2.62% | 7,134 |
| Jul 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | - | - | 9,347 |
| Jul 22, 2025 | 6.86 | 6.90 | 6.84 | 6.88 | - | - | 5,247 |
| Jul 21, 2025 | 7.02 | 7.18 | 6.82 | 6.88 | - | -2.82% | 12,472 |
| Jul 18, 2025 | 7.20 | 7.22 | 7.00 | 7.08 | - | -1.67% | 5,753 |
| Jul 17, 2025 | 7.16 | 7.26 | 7.16 | 7.20 | - | -1.37% | 1,471 |
| Jul 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | 5,042 |
| Jul 15, 2025 | 7.08 | 7.30 | 7.08 | 7.30 | - | 2.82% | 9,945 |
| Jul 14, 2025 | 7.22 | 7.24 | 7.06 | 7.10 | - | -1.39% | 4,456 |
| Jul 11, 2025 | 7.06 | 7.20 | 7.00 | 7.20 | - | 2.27% | 13,378 |
| Jul 10, 2025 | 7.02 | 7.04 | 6.74 | 7.04 | - | -1.95% | 11,982 |
| Jul 9, 2025 | 7.16 | 7.20 | 7.14 | 7.18 | - | 0.28% | 2,801 |
| Jul 8, 2025 | 7.20 | 7.20 | 7.14 | 7.16 | - | 0.28% | 493 |
| Jul 7, 2025 | 7.26 | 7.30 | 7.14 | 7.14 | - | -0.56% | 1,293 |
| Jul 4, 2025 | 7.20 | 7.20 | 7.14 | 7.18 | - | 0.84% | 1,222 |
| Jul 3, 2025 | 7.22 | 7.24 | 7.12 | 7.12 | - | -2.73% | 6,124 |
| Jul 2, 2025 | 7.40 | 7.40 | 7.24 | 7.32 | - | 0.83% | 273 |
| Jul 1, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | - | 7,520 |
| Jun 30, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | - | 5,643 |