Esker SA (EKE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 70 |
| May 13, 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
| May 10, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| May 09, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| May 08, 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | - |
| May 07, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| May 06, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | - |
| May 03, 2024 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | - |
| May 02, 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | - |
| Apr 30, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
| Apr 29, 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| Apr 26, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
| Apr 25, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| Apr 24, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| Apr 23, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
| Apr 22, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | - |
| Apr 19, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| Apr 18, 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | - |
| Apr 17, 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | - |
| Apr 16, 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| Apr 15, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
| Apr 12, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| Apr 11, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | - |
| Apr 10, 2024 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
| Apr 09, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| Apr 08, 2024 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - |
| Apr 05, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| Apr 04, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| Apr 03, 2024 | 181.00 | 182.60 | 181.00 | 182.60 | 182.60 | 70 |
| Apr 02, 2024 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | - |
| Mar 28, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| Mar 27, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | - |
| Mar 26, 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
| Mar 25, 2024 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | - |
| Mar 22, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| Mar 21, 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - |
| Mar 20, 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| Mar 19, 2024 | 178.60 | 184.80 | 178.60 | 184.80 | 184.80 | 15 |
| Mar 18, 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | - |
| Mar 15, 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
| Mar 14, 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
| Mar 13, 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| Mar 12, 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| Mar 11, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
| Mar 08, 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| Mar 07, 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| Mar 06, 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
| Mar 05, 2024 | 164.10 | 166.30 | 164.10 | 166.30 | 166.30 | 30 |
| Mar 04, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| Mar 01, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| Feb 29, 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| Feb 28, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Feb 27, 2024 | 159.60 | 161.30 | 159.60 | 161.30 | 161.30 | 81 |
| Feb 26, 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| Feb 23, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| Feb 22, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| Feb 21, 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| Feb 20, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Feb 19, 2024 | 154.10 | 154.10 | 153.20 | 153.20 | 153.20 | 2 |
| Feb 16, 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| Feb 15, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| Feb 14, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| Feb 13, 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
| Feb 12, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| Feb 09, 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
| Feb 08, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| Feb 07, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| Feb 06, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| Feb 05, 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| Feb 02, 2024 | 158.10 | 158.10 | 157.70 | 157.70 | 157.70 | 32 |
| Feb 01, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| Jan 31, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| Jan 30, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| Jan 29, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| Jan 26, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| Jan 25, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| Jan 24, 2024 | 157.00 | 157.00 | 155.70 | 155.80 | 155.80 | 37 |
| Jan 23, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| Jan 22, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| Jan 19, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| Jan 18, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Jan 17, 2024 | 154.00 | 154.00 | 151.60 | 151.60 | 151.60 | 33 |
| Jan 16, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
| Jan 15, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| Jan 12, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| Jan 11, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| Jan 10, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Jan 09, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| Jan 08, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Jan 05, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Jan 04, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| Jan 03, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| Jan 02, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
| Dec 29, 2023 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| Dec 28, 2023 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
| Dec 27, 2023 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - |
| Dec 22, 2023 | 157.30 | 157.30 | 157.00 | 157.00 | 157.00 | 20 |
| Dec 21, 2023 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
| Dec 20, 2023 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
| Dec 19, 2023 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| *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.