tiprankstipranks
Ellington Residential Mortgage (DE:73Z)
FRANKFURT:73Z
Germany Market
73Z
Ellington Residential Mortgage
RESEARCH TOOLSreports

Ellington Residential Mortgage (73Z) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
3.68
3.68
3.68
3.68
3.68
-0.14%
0
0.00
Sep 10, 2026
3.68
3.68
3.68
3.68
3.68
-0.54%
0
0.00
Sep 09, 2026
3.70
3.70
3.70
3.70
3.70
-0.40%
0
0.00
Sep 08, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
0
0.00
Sep 07, 2026
3.72
3.72
3.72
3.72
3.72
-0.13%
0
0.00
Sep 04, 2026
3.72
3.72
3.72
3.72
3.72
-0.80%
0
0.00
Sep 03, 2026
3.75
3.75
3.75
3.75
3.75
+1.76%
0
0.00
Sep 02, 2026
3.69
3.69
3.69
3.69
3.69
-3.03%
0
0.00
Sep 01, 2026
3.72
3.80
3.72
3.80
3.80
+1.47%
100
0.47
Aug 31, 2026
3.75
3.75
3.75
3.75
3.75
+1.05%
0
0.00
Aug 28, 2026
3.78
3.78
3.78
3.78
3.71
+0.14%
0
0.00
Aug 27, 2026
3.77
3.77
3.77
3.77
3.70
+0.68%
0
0.00
Aug 26, 2026
3.75
3.75
3.75
3.75
3.68
-0.81%
0
0.00
Aug 25, 2026
3.78
3.78
3.78
3.78
3.71
+1.23%
0
0.00
Aug 24, 2026
3.73
3.73
3.73
3.73
3.66
-0.81%
0
0.00
Aug 21, 2026
3.76
3.76
3.76
3.76
3.69
-0.14%
0
0.00
Aug 20, 2026
3.74
3.76
3.74
3.76
3.70
+1.07%
200
0.91
Aug 19, 2026
3.73
3.73
3.73
3.73
3.66
-0.38%
0
0.00
Aug 18, 2026
3.74
3.74
3.74
3.74
3.67
-0.14%
0
0.00
Aug 17, 2026
3.74
3.75
3.74
3.75
3.68
-1.32%
8
0.04
Aug 14, 2026
3.80
3.80
3.80
3.80
3.73
+2.00%
0
0.00
Aug 13, 2026
3.72
3.72
3.72
3.72
3.65
-0.25%
100
0.43
Aug 12, 2026
3.73
3.73
3.73
3.73
3.66
+0.11%
0
0.00
Aug 11, 2026
3.73
3.73
3.73
3.73
3.66
-0.52%
0
0.00
Aug 10, 2026
3.77
3.76
3.75
3.75
3.68
-1.45%
58
0.25
Aug 07, 2026
3.72
3.82
3.72
3.80
3.73
+3.12%
750
3.38
Aug 06, 2026
3.69
3.69
3.69
3.69
3.62
-0.55%
0
0.00
Aug 05, 2026
3.71
3.71
3.71
3.71
3.64
-1.06%
0
0.00
Aug 04, 2026
3.75
3.75
3.75
3.75
3.68
+0.93%
0
0.00
Aug 03, 2026
3.71
3.71
3.71
3.71
3.64
-1.86%
0
0.00
Jul 31, 2026
3.78
3.78
3.78
3.78
3.71
+0.41%
0
0.00
Jul 30, 2026
3.84
3.84
3.84
3.84
3.70
-0.40%
0
0.00
Jul 29, 2026
3.85
3.85
3.85
3.85
3.71
+0.92%
0
0.00
Jul 28, 2026
3.82
3.82
3.82
3.82
3.68
-3.41%
0
0.00
Jul 27, 2026
3.95
3.95
3.95
3.95
3.81
+4.07%
0
0.00
Jul 24, 2026
3.80
3.80
3.80
3.80
3.66
+0.66%
0
0.00
Jul 23, 2026
3.77
3.77
3.77
3.77
3.63
-0.66%
0
0.00
Jul 22, 2026
3.80
3.80
3.80
3.80
3.66
+0.80%
0
0.00
Jul 21, 2026
3.77
3.76
3.76
3.76
3.63
-1.17%
0
0.00
Jul 20, 2026
3.81
3.81
3.81
3.81
3.67
-0.41%
0
0.00
Jul 17, 2026
3.83
3.83
3.83
3.83
3.69
+0.93%
0
0.00
Jul 16, 2026
3.78
3.79
3.78
3.79
3.65
0.00%
129
0.45
Jul 15, 2026
3.79
3.79
3.79
3.79
3.65
-0.65%
0
0.00
Jul 14, 2026
3.82
3.82
3.82
3.82
3.68
-1.42%
0
0.00
Jul 13, 2026
3.84
3.87
3.84
3.87
3.73
0.00%
11,126
99.89
Jul 10, 2026
3.87
3.87
3.87
3.87
3.73
+2.11%
35
0.26
Jul 09, 2026
3.79
3.79
3.79
3.79
3.65
+1.19%
0
0.00
Jul 08, 2026
3.75
3.75
3.75
3.75
3.61
-1.45%
0
0.00
Jul 07, 2026
3.80
3.80
3.80
3.80
3.66
-3.91%
0
0.00
Jul 06, 2026
3.79
3.96
3.79
3.96
3.81
+2.72%
600
4.69
Rows:
50