Ellington Credit Company (73Z.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| May 31, 2024 | 0.08 Dividend | |||||
| May 30, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - |
| May 29, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | - |
| May 28, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - |
| May 27, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - |
| May 24, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | - |
| May 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | - |
| May 22, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | - |
| May 21, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | - |
| May 20, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - |
| May 17, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | - |
| May 16, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | - |
| May 15, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | - |
| May 14, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | - |
| May 13, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - |
| May 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - |
| May 09, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - |
| May 08, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | - |
| May 07, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | - |
| May 06, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | - |
| May 03, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - |
| May 02, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | - |
| Apr 30, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - |
| Apr 29, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - |
| Apr 29, 2024 | 0.08 Dividend | |||||
| Apr 26, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 5.99 | 1,000 |
| Apr 25, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.04 | - |
| Apr 24, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | - |
| Apr 23, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.04 | - |
| Apr 22, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | - |
| Apr 19, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | - |
| Apr 18, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | - |
| Apr 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.95 | - |
| Apr 16, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | - |
| Apr 15, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | - |
| Apr 12, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.04 | - |
| Apr 11, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.90 | - |
| Apr 10, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | - |
| Apr 09, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | - |
| Apr 08, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | - |
| Apr 05, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | - |
| Apr 04, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.24 | - |
| Apr 03, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.24 | - |
| Apr 02, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.29 | - |
| Mar 28, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.09 | - |
| Mar 27, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.99 | - |
| Mar 27, 2024 | 0.08 Dividend | |||||
| Mar 26, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.11 | - |
| Mar 25, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
| Mar 22, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
| Mar 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 5.97 | - |
| Mar 20, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.82 | - |
| Mar 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.77 | - |
| Mar 18, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.63 | - |
| Mar 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.49 | - |
| Mar 14, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.53 | - |
| Mar 13, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.49 | - |
| Mar 12, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.44 | - |
| Mar 11, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.44 | - |
| Mar 08, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.44 | - |
| Mar 07, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.29 | - |
| Mar 06, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | - |
| Mar 05, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | - |
| Mar 04, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | - |
| Mar 01, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | - |
| Feb 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.20 | - |
| Feb 28, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.24 | - |
| Feb 28, 2024 | 0.08 Dividend | |||||
| Feb 27, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.22 | - |
| Feb 26, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.26 | - |
| Feb 23, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.22 | - |
| Feb 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.22 | - |
| Feb 21, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.22 | - |
| Feb 20, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.17 | - |
| Feb 19, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.17 | - |
| Feb 16, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.22 | 80 |
| Feb 15, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.03 | - |
| Feb 14, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.93 | - |
| Feb 13, 2024 | 5.35 | 5.50 | 5.35 | 5.50 | 5.22 | 5,500 |
| Feb 12, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.98 | - |
| Feb 09, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.98 | - |
| Feb 08, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.84 | - |
| Feb 07, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.12 | - |
| Feb 06, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.17 | - |
| Feb 05, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.31 | - |
| Feb 02, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.26 | - |
| Feb 01, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.22 | - |
| Jan 31, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.26 | - |
| Jan 30, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.36 | - |
| Jan 30, 2024 | 0.08 Dividend | |||||
| Jan 29, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.28 | - |
| Jan 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.24 | - |
| Jan 25, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.24 | - |
| Jan 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.24 | - |
| Jan 23, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.19 | - |
| Jan 22, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.19 | - |
| Jan 19, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.19 | - |
| Jan 18, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.19 | - |
| Jan 17, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.28 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.