Ernst Russ AG (FRA:HXCK)
Germany · Delayed Price · Currency is EUR 6.98
+0.46 (7.06%)
Last updated: Oct 23, 2025, 5:13 PM CET
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.54 | 7.20 | 6.54 | 6.98 | - | 7.06% | 12,339 |
| Oct 22, 2025 | 6.72 | 6.72 | 6.44 | 6.52 | - | -2.40% | 2,734 |
| Oct 21, 2025 | 6.62 | 6.68 | 6.54 | 6.68 | - | 0.91% | 2,228 |
| Oct 20, 2025 | 6.72 | 6.72 | 6.62 | 6.62 | - | - | 360 |
| Oct 17, 2025 | 6.74 | 6.74 | 6.62 | 6.62 | - | -2.07% | 2,905 |
| Oct 16, 2025 | 6.70 | 6.80 | 6.70 | 6.76 | - | - | 496 |
| Oct 15, 2025 | 6.84 | 6.84 | 6.72 | 6.76 | - | - | 6,584 |
| Oct 14, 2025 | 6.70 | 6.78 | 6.68 | 6.76 | - | -0.29% | 5,770 |
| Oct 13, 2025 | 6.72 | 6.84 | 6.60 | 6.78 | - | 1.80% | 4,125 |
| Oct 10, 2025 | 6.54 | 6.66 | 6.52 | 6.66 | - | 1.22% | 4,737 |
| Oct 9, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | - | - | 7,925 |
| Oct 8, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | - | - | 2,734 |
| Oct 7, 2025 | 6.52 | 6.60 | 6.50 | 6.58 | - | -0.90% | 4,229 |
| Oct 6, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | - | - | 3,982 |
| Oct 3, 2025 | 6.60 | 6.64 | 6.58 | 6.64 | - | - | 319 |
| Oct 2, 2025 | 6.58 | 6.66 | 6.56 | 6.64 | - | 0.91% | 7,457 |
| Oct 1, 2025 | 6.66 | 6.66 | 6.58 | 6.58 | - | -0.60% | 2,543 |
| Sep 30, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | - | - | 3,585 |
| Sep 29, 2025 | 6.56 | 6.66 | 6.52 | 6.62 | - | 0.30% | 5,881 |
| Sep 26, 2025 | 6.74 | 6.74 | 6.50 | 6.60 | - | -1.49% | 29,121 |
| Sep 25, 2025 | 6.66 | 6.72 | 6.64 | 6.70 | - | 0.30% | 5,330 |
| Sep 24, 2025 | 6.66 | 6.72 | 6.64 | 6.68 | - | 0.60% | 3,454 |
| Sep 23, 2025 | 6.64 | 6.72 | 6.64 | 6.64 | - | -2.64% | 7,073 |
| Sep 22, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | - | - | 2,052 |
| Sep 19, 2025 | 6.80 | 6.86 | 6.78 | 6.82 | - | - | 1,073 |
| Sep 18, 2025 | 6.82 | 6.82 | 6.70 | 6.82 | - | 0.59% | 5,936 |
| Sep 17, 2025 | 6.76 | 6.78 | 6.76 | 6.78 | - | 0.30% | 174 |
| Sep 16, 2025 | 6.80 | 6.80 | 6.70 | 6.76 | - | - | 2,685 |
| Sep 15, 2025 | 6.84 | 6.88 | 6.76 | 6.76 | - | -0.88% | 5,396 |
| Sep 12, 2025 | 6.84 | 6.90 | 6.82 | 6.82 | - | -0.58% | 7,575 |
| Sep 11, 2025 | 6.94 | 6.94 | 6.84 | 6.86 | - | -0.29% | 2,909 |
| Sep 10, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | - | - | 778 |
| Sep 9, 2025 | 6.84 | 6.94 | 6.84 | 6.88 | - | - | 878 |
| Sep 8, 2025 | 6.90 | 6.90 | 6.82 | 6.88 | - | -0.86% | 1,842 |
| 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 |