Ernst Russ AG (FRA:HXCK)
Germany
· Delayed Price · Currency is EUR 6.98
+0.06 (0.87%)
Last updated: Dec 5, 2025, 5:29 PM CET
Ernst Russ AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.71% | - |
| Dec 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% | - |
| Dec 2, 2025 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | -1.14% | 250 |
| Dec 1, 2025 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | 1.44% | 2,000 |
| Nov 28, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.58% | - |
| Nov 27, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.37% | - |
| Nov 26, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.30% | - |
| Nov 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Nov 24, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Nov 21, 2025 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | -0.88% | 200 |
| Nov 20, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% | - |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 18, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | -1.16% | 142 |
| Nov 17, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Nov 14, 2025 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | -0.58% | 212 |
| Nov 13, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -3.35% | - |
| Nov 12, 2025 | 7.04 | 7.16 | 7.04 | 7.16 | 7.16 | 2.87% | 151 |
| Nov 11, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.58% | - |
| Nov 10, 2025 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | 0.58% | 300 |
| Nov 7, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.47% | - |
| Nov 6, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% | - |
| Nov 5, 2025 | 6.72 | 6.86 | 6.72 | 6.86 | 6.86 | 0.29% | 747 |
| Nov 4, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Nov 3, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.44% | - |
| Oct 31, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.29% | - |
| Oct 30, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | 800 |
| Oct 29, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.29% | 420 |
| Oct 28, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.58% | - |
| Oct 27, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.58% | - |
| Oct 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| Oct 23, 2025 | 6.52 | 6.96 | 6.52 | 6.96 | 6.96 | 4.82% | 1,000 |
| Oct 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.30% | - |
| Oct 21, 2025 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 0.30% | 1,000 |
| Oct 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.20% | - |
| Oct 17, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% | - |
| Oct 16, 2025 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 0.30% | 1,515 |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.30% | - |
| Oct 14, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.30% | - |
| Oct 13, 2025 | 6.60 | 6.74 | 6.60 | 6.74 | 6.74 | 4.66% | 562 |
| Oct 10, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.42% | - |
| Oct 9, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.23% | - |
| Oct 8, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.62% | - |
| Oct 7, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.22% | - |
| Oct 6, 2025 | 6.60 | 6.68 | 6.56 | 6.56 | 6.56 | 0.61% | 1,108 |
| Oct 3, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Oct 2, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.81% | - |
| Oct 1, 2025 | 6.44 | 6.64 | 6.44 | 6.64 | 6.64 | 1.22% | 840 |
| Sep 30, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.61% | - |
| 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% | - |
| Sep 24, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.49% | - |
| Sep 23, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.88% | - |
| Sep 22, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | - |
| 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 | - | - |
| Sep 17, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.30% | - |
| Sep 16, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.18% | - |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.29% | - |
| Sep 12, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% | - |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.73% | - |
| 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% | - |
| 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% | - |
| 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% | - |
| Aug 26, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | - |
| 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% | - |
| Aug 19, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Aug 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Aug 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.29% | - |
| Aug 14, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.47% | - |
| Aug 13, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.42% | - |
| Aug 12, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.74% | - |
| Aug 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| 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% | - |
| Jul 31, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Jul 30, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| 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% | - |
| Jul 24, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.35% | - |
| Jul 23, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | - |
| Jul 22, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.59% | - |
| Jul 21, 2025 | 7.02 | 7.02 | 6.82 | 6.82 | 6.82 | -4.48% | 320 |
| Jul 18, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.83% | - |