Everest Group, Ltd. (ERE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | 2 |
| Apr 30, 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | - |
| Apr 29, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | - |
| Apr 26, 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | - |
| Apr 25, 2024 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | - |
| Apr 24, 2024 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
| Apr 23, 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | - |
| Apr 22, 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | - |
| Apr 19, 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| Apr 18, 2024 | 333.40 | 333.40 | 333.40 | 333.40 | 333.40 | - |
| Apr 17, 2024 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | - |
| Apr 16, 2024 | 336.60 | 336.60 | 336.60 | 336.60 | 336.60 | - |
| Apr 15, 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - |
| Apr 12, 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
| Apr 11, 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
| Apr 10, 2024 | 340.70 | 346.60 | 340.70 | 346.60 | 346.60 | 2 |
| Apr 09, 2024 | 349.30 | 349.30 | 349.30 | 349.30 | 349.30 | - |
| Apr 08, 2024 | 348.60 | 348.60 | 348.60 | 348.60 | 348.60 | - |
| Apr 05, 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 349.10 | - |
| Apr 04, 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
| Apr 03, 2024 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | - |
| Apr 02, 2024 | 368.80 | 368.80 | 368.80 | 368.80 | 368.80 | - |
| Mar 28, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Mar 27, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| Mar 26, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | - |
| Mar 25, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 22, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Mar 21, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| Mar 20, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Mar 19, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - |
| Mar 18, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| Mar 18, 2024 | 1.75 Dividend | |||||
| Mar 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 348.25 | - |
| Mar 14, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.26 | - |
| Mar 13, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.28 | - |
| Mar 12, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 340.29 | - |
| Mar 11, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
| Mar 08, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
| Mar 07, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
| Mar 06, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
| Mar 05, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
| Mar 04, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
| Mar 01, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.32 | - |
| Feb 29, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.32 | - |
| Feb 28, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
| Feb 27, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
| Feb 26, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.32 | - |
| Feb 23, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 334.32 | - |
| Feb 22, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
| Feb 21, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
| Feb 20, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
| Feb 19, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
| Feb 16, 2024 | 352.00 | 352.00 | 342.00 | 342.00 | 340.29 | 40 |
| Feb 15, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.30 | - |
| Feb 14, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.31 | - |
| Feb 13, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
| Feb 12, 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 320.39 | - |
| Feb 09, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 322.38 | - |
| Feb 08, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 338.30 | - |
| Feb 07, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.26 | - |
| Feb 06, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.26 | - |
| Feb 05, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.26 | - |
| Feb 02, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 340.29 | - |
| Feb 01, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 348.25 | - |
| Jan 31, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.28 | - |
| Jan 30, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 340.29 | - |
| Jan 29, 2024 | 344.00 | 344.00 | 344.00 | 344.00 | 342.28 | - |
| Jan 26, 2024 | 340.00 | 344.00 | 340.00 | 344.00 | 342.28 | - |
| Jan 25, 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 338.30 | - |
| Jan 24, 2024 | 340.00 | 340.00 | 338.00 | 338.00 | 336.31 | - |
| Jan 23, 2024 | 338.00 | 340.00 | 338.00 | 340.00 | 338.30 | - |
| Jan 22, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 336.31 | - |
| Jan 19, 2024 | 334.00 | 338.00 | 334.00 | 338.00 | 336.31 | - |
| Jan 18, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
| Jan 17, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
| Jan 16, 2024 | 332.00 | 342.00 | 332.00 | 342.00 | 340.29 | 9 |
| Jan 15, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
| Jan 12, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
| Jan 11, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
| Jan 10, 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 330.34 | - |
| Jan 09, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
| Jan 08, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 332.33 | - |
| Jan 05, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 328.35 | - |
| Jan 04, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 326.36 | - |
| Jan 03, 2024 | 324.00 | 328.00 | 324.00 | 328.00 | 326.36 | - |
| Jan 02, 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 314.42 | - |
| Dec 29, 2023 | 314.00 | 314.00 | 314.00 | 314.00 | 312.43 | - |
| Dec 28, 2023 | 310.00 | 310.00 | 310.00 | 310.00 | 308.45 | - |
| Dec 27, 2023 | 312.00 | 312.00 | 312.00 | 312.00 | 310.44 | - |
| Dec 22, 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 316.41 | - |
| Dec 21, 2023 | 322.00 | 322.00 | 322.00 | 322.00 | 320.39 | - |
| Dec 20, 2023 | 326.00 | 326.00 | 326.00 | 326.00 | 324.37 | - |
| Dec 19, 2023 | 328.00 | 328.00 | 328.00 | 328.00 | 326.36 | - |
| Dec 18, 2023 | 320.00 | 320.00 | 320.00 | 320.00 | 318.40 | - |
| Dec 15, 2023 | 322.00 | 322.00 | 322.00 | 322.00 | 320.39 | - |
| Dec 14, 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 348.25 | - |
| Dec 13, 2023 | 362.00 | 362.00 | 362.00 | 362.00 | 360.19 | - |
| Dec 12, 2023 | 356.00 | 356.00 | 356.00 | 356.00 | 354.22 | - |
| Dec 11, 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 348.25 | - |
| Dec 08, 2023 | 350.00 | 350.00 | 350.00 | 350.00 | 348.25 | - |
| *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.