Ernst Russ AG (FRA:HXCK)
Germany · Delayed Price · Currency is EUR 6.66
+0.04 (0.60%)
Last updated: Sep 30, 2025, 9:00 AM CET
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | -1.20% | 400 |
| Sep 26, 2025 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | 1.21% | 600 |
| Sep 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.30% | 148 |
| Sep 24, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.49% | 148 |
| Sep 23, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.88% | 148 |
| Sep 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 148 |
| Sep 19, 2025 | 6.76 | 6.78 | 6.76 | 6.78 | 6.78 | 0.59% | 148 |
| Sep 18, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 800 |
| Sep 17, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.30% | 800 |
| Sep 16, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.18% | 800 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | 800 |
| Sep 12, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% | 800 |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.73% | 800 |
| Sep 10, 2025 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 1.76% | 800 |
| Sep 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.16% | 800 |
| Sep 8, 2025 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 0.29% | 800 |
| Sep 5, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.87% | - |
| Sep 4, 2025 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 1.47% | 800 |
| Sep 3, 2025 | 7.00 | 7.00 | 6.82 | 6.82 | 6.82 | -0.29% | 2,090 |
| Sep 2, 2025 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | -3.93% | 800 |
| Sep 1, 2025 | 7.12 | 7.12 | 7.10 | 7.12 | 7.12 | 2.89% | 2,321 |
| Aug 29, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -3.62% | 1,598 |
| Aug 28, 2025 | 6.96 | 7.18 | 6.96 | 7.18 | 7.18 | 2.28% | 1,598 |
| Aug 27, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.85% | 357 |
| Aug 26, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | 357 |
| Aug 25, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -1.66% | 357 |
| Aug 22, 2025 | 6.90 | 7.28 | 6.90 | 7.22 | 7.22 | 3.74% | 107 |
| Aug 21, 2025 | 6.76 | 6.96 | 6.76 | 6.96 | 6.96 | 3.26% | 267 |
| Aug 20, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.75% | 500 |
| Aug 19, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 500 |
| Aug 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | 500 |
| Aug 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.29% | 500 |
| Aug 14, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.47% | 500 |
| Aug 13, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.42% | 500 |
| Aug 12, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.74% | 500 |
| Aug 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | 500 |
| Aug 8, 2025 | 6.94 | 6.94 | 6.92 | 6.92 | 6.92 | -0.86% | 500 |
| Aug 7, 2025 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | 2.65% | 500 |
| Aug 6, 2025 | 6.62 | 6.80 | 6.62 | 6.80 | 6.80 | 3.03% | 300 |
| Aug 5, 2025 | 6.60 | 6.64 | 6.60 | 6.60 | 6.60 | -0.30% | 525 |
| Aug 4, 2025 | 6.68 | 6.68 | 6.60 | 6.62 | 6.62 | -2.65% | 850 |
| Aug 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% | 450 |
| Jul 31, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 450 |
| Jul 30, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 450 |
| Jul 29, 2025 | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | 0.59% | 450 |
| Jul 28, 2025 | 6.96 | 6.96 | 6.82 | 6.82 | 6.82 | -2.57% | 260 |
| Jul 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% | 320 |
| Jul 24, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.35% | 320 |
| Jul 23, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | 320 |
| Jul 22, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.59% | 320 |