Ernst Russ AG (FRA:HXCK)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.547.206.546.98-7.06%12,339
Oct 22, 20256.726.726.446.52--2.40%2,734
Oct 21, 20256.626.686.546.68-0.91%2,228
Oct 20, 20256.726.726.626.62--360
Oct 17, 20256.746.746.626.62--2.07%2,905
Oct 16, 20256.706.806.706.76--496
Oct 15, 20256.846.846.726.76--6,584
Oct 14, 20256.706.786.686.76--0.29%5,770
Oct 13, 20256.726.846.606.78-1.80%4,125
Oct 10, 20256.546.666.526.66-1.22%4,737
Oct 9, 20256.586.586.586.58--7,925
Oct 8, 20256.586.586.586.58--2,734
Oct 7, 20256.526.606.506.58--0.90%4,229
Oct 6, 20256.646.646.646.64--3,982
Oct 3, 20256.606.646.586.64--319
Oct 2, 20256.586.666.566.64-0.91%7,457
Oct 1, 20256.666.666.586.58--0.60%2,543
Sep 30, 20256.626.626.626.62--3,585
Sep 29, 20256.566.666.526.62-0.30%5,881
Sep 26, 20256.746.746.506.60--1.49%29,121
Sep 25, 20256.666.726.646.70-0.30%5,330
Sep 24, 20256.666.726.646.68-0.60%3,454
Sep 23, 20256.646.726.646.64--2.64%7,073
Sep 22, 20256.826.826.826.82--2,052
Sep 19, 20256.806.866.786.82--1,073
Sep 18, 20256.826.826.706.82-0.59%5,936
Sep 17, 20256.766.786.766.78-0.30%174
Sep 16, 20256.806.806.706.76--2,685
Sep 15, 20256.846.886.766.76--0.88%5,396
Sep 12, 20256.846.906.826.82--0.58%7,575
Sep 11, 20256.946.946.846.86--0.29%2,909
Sep 10, 20256.886.886.886.88--778
Sep 9, 20256.846.946.846.88--878
Sep 8, 20256.906.906.826.88--0.86%1,842
Sep 5, 20256.946.946.806.94--23,447
Sep 4, 20256.866.946.726.94-0.29%12,261
Sep 3, 20257.007.006.826.92--1.14%13,256
Sep 2, 20257.067.106.867.00--0.85%5,127
Sep 1, 20256.967.146.927.06-0.86%2,555
Aug 29, 20257.007.007.007.00--10,281
Aug 28, 20257.147.267.007.00--39,207
Aug 27, 20257.007.147.007.00--1,306
Aug 26, 20257.147.167.007.00--1.96%2,179
Aug 25, 20257.167.187.007.14--0.28%7,187
Aug 22, 20257.027.306.987.16-2.87%21,684
Aug 21, 20256.826.986.826.96-2.65%8,718
Aug 20, 20256.706.786.706.78--0.29%298
Aug 19, 20256.946.946.706.80--1.45%10,891
Aug 18, 20256.846.946.846.90--1,002
Aug 15, 20257.027.026.806.90--1.15%5,710