Esker SA (EKE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:26PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 174.80 | 179.10 | 174.80 | 178.30 | 178.30 | - |
| May 02, 2024 | 173.30 | 175.30 | 172.60 | 174.40 | 174.40 | - |
| Apr 30, 2024 | 176.70 | 176.70 | 168.70 | 175.00 | 175.00 | - |
| Apr 29, 2024 | 179.70 | 179.70 | 177.60 | 179.20 | 179.20 | - |
| Apr 26, 2024 | 175.90 | 179.70 | 175.90 | 177.50 | 177.50 | - |
| Apr 25, 2024 | 181.90 | 181.90 | 175.00 | 176.70 | 176.70 | - |
| Apr 24, 2024 | 180.30 | 183.20 | 180.30 | 183.20 | 183.20 | - |
| Apr 23, 2024 | 179.50 | 180.40 | 179.40 | 179.60 | 179.60 | - |
| Apr 22, 2024 | 174.50 | 181.00 | 174.50 | 181.00 | 181.00 | - |
| Apr 19, 2024 | 178.20 | 178.20 | 175.00 | 175.00 | 175.00 | - |
| Apr 18, 2024 | 182.90 | 182.90 | 178.00 | 179.30 | 179.30 | - |
| Apr 17, 2024 | 179.80 | 184.10 | 179.80 | 183.00 | 183.00 | - |
| Apr 16, 2024 | 179.90 | 181.30 | 178.90 | 179.10 | 179.10 | - |
| Apr 15, 2024 | 178.70 | 182.70 | 178.70 | 181.50 | 181.50 | - |
| Apr 12, 2024 | 183.10 | 184.70 | 179.70 | 180.40 | 180.40 | - |
| Apr 11, 2024 | 183.20 | 184.30 | 182.30 | 184.00 | 184.00 | - |
| Apr 10, 2024 | 187.40 | 187.40 | 182.00 | 182.40 | 182.40 | - |
| Apr 09, 2024 | 187.40 | 189.70 | 186.60 | 189.20 | 189.20 | - |
| Apr 08, 2024 | 183.20 | 187.10 | 183.20 | 187.10 | 187.10 | - |
| Apr 05, 2024 | 184.50 | 185.50 | 180.80 | 185.50 | 185.50 | - |
| Apr 04, 2024 | 184.00 | 184.30 | 182.30 | 184.30 | 184.30 | - |
| Apr 03, 2024 | 178.50 | 184.60 | 178.50 | 183.60 | 183.60 | - |
| Apr 02, 2024 | 185.60 | 185.60 | 181.30 | 181.30 | 181.30 | - |
| Mar 28, 2024 | 182.30 | 187.60 | 177.40 | 186.20 | 186.20 | - |
| Mar 27, 2024 | 180.20 | 182.90 | 180.20 | 182.90 | 182.90 | - |
| Mar 26, 2024 | 182.50 | 183.10 | 180.20 | 180.70 | 180.70 | - |
| Mar 25, 2024 | 181.90 | 181.90 | 178.00 | 181.00 | 181.00 | - |
| Mar 22, 2024 | 184.80 | 186.40 | 180.50 | 182.50 | 182.50 | - |
| Mar 21, 2024 | 180.00 | 185.40 | 179.10 | 185.20 | 185.20 | - |
| Mar 20, 2024 | 178.00 | 183.20 | 178.00 | 180.30 | 180.30 | - |
| Mar 19, 2024 | 179.10 | 180.60 | 178.70 | 178.70 | 178.70 | - |
| Mar 18, 2024 | 180.20 | 181.70 | 178.00 | 178.80 | 178.80 | - |
| Mar 15, 2024 | 177.00 | 182.20 | 177.00 | 181.50 | 181.50 | - |
| Mar 14, 2024 | 172.00 | 177.00 | 172.00 | 176.70 | 176.70 | - |
| Mar 13, 2024 | 177.40 | 177.40 | 174.20 | 175.00 | 175.00 | - |
| Mar 12, 2024 | 175.50 | 177.40 | 174.60 | 177.40 | 177.40 | - |
| Mar 11, 2024 | 179.00 | 179.00 | 174.60 | 175.30 | 175.30 | - |
| Mar 08, 2024 | 172.50 | 180.10 | 172.50 | 180.10 | 180.10 | - |
| Mar 07, 2024 | 163.80 | 172.40 | 163.00 | 172.40 | 172.40 | - |
| Mar 06, 2024 | 163.40 | 164.90 | 162.00 | 164.50 | 164.50 | - |
| Mar 05, 2024 | 165.60 | 166.10 | 164.30 | 165.70 | 165.70 | - |
| Mar 04, 2024 | 161.60 | 169.60 | 161.60 | 169.40 | 169.40 | - |
| Mar 01, 2024 | 160.60 | 161.50 | 159.20 | 160.50 | 160.50 | - |
| Feb 29, 2024 | 161.70 | 161.70 | 159.30 | 159.30 | 159.30 | - |
| Feb 28, 2024 | 159.60 | 161.40 | 159.40 | 160.90 | 160.90 | - |
| Feb 27, 2024 | 159.60 | 162.00 | 158.90 | 160.30 | 160.30 | - |
| Feb 26, 2024 | 157.20 | 159.40 | 156.00 | 159.40 | 159.40 | - |
| Feb 23, 2024 | 157.30 | 160.30 | 156.40 | 157.70 | 157.70 | - |
| Feb 22, 2024 | 155.10 | 159.20 | 155.10 | 155.30 | 155.30 | - |
| Feb 21, 2024 | 152.70 | 153.50 | 151.20 | 153.50 | 153.50 | - |
| Feb 20, 2024 | 153.40 | 153.90 | 151.40 | 151.40 | 151.40 | - |
| Feb 19, 2024 | 154.00 | 154.10 | 151.50 | 152.70 | 152.70 | - |
| Feb 16, 2024 | 157.20 | 157.60 | 152.50 | 154.30 | 154.30 | - |
| Feb 15, 2024 | 154.70 | 156.90 | 154.70 | 156.90 | 156.90 | - |
| Feb 14, 2024 | 150.90 | 155.60 | 150.90 | 155.60 | 155.60 | - |
| Feb 13, 2024 | 154.90 | 156.00 | 149.10 | 150.70 | 150.70 | - |
| Feb 12, 2024 | 157.60 | 157.60 | 156.10 | 156.10 | 156.10 | - |
| Feb 09, 2024 | 158.20 | 159.30 | 154.70 | 155.60 | 155.60 | - |
| Feb 08, 2024 | 153.90 | 158.30 | 153.90 | 158.30 | 158.30 | - |
| Feb 07, 2024 | 153.20 | 154.10 | 152.20 | 153.90 | 153.90 | - |
| Feb 06, 2024 | 155.80 | 155.80 | 152.60 | 153.90 | 153.90 | - |
| Feb 05, 2024 | 155.10 | 156.60 | 154.00 | 156.60 | 156.60 | - |
| Feb 02, 2024 | 158.10 | 161.90 | 156.70 | 156.70 | 156.70 | - |
| Feb 01, 2024 | 154.60 | 160.40 | 154.20 | 159.30 | 159.30 | - |
| Jan 31, 2024 | 154.00 | 156.10 | 153.20 | 155.00 | 155.00 | - |
| Jan 30, 2024 | 153.80 | 155.20 | 153.40 | 153.80 | 153.80 | - |
| Jan 29, 2024 | 154.30 | 154.30 | 150.20 | 153.70 | 153.70 | - |
| Jan 26, 2024 | 156.70 | 156.70 | 154.00 | 155.10 | 155.10 | - |
| Jan 25, 2024 | 154.70 | 156.50 | 152.60 | 156.50 | 156.50 | - |
| Jan 24, 2024 | 157.20 | 157.20 | 154.40 | 154.40 | 154.40 | - |
| Jan 23, 2024 | 156.80 | 156.80 | 155.60 | 156.30 | 156.30 | - |
| Jan 22, 2024 | 156.70 | 157.20 | 155.10 | 155.10 | 155.10 | - |
| Jan 19, 2024 | 157.50 | 157.50 | 154.00 | 155.00 | 155.00 | - |
| Jan 18, 2024 | 150.60 | 157.50 | 150.60 | 157.00 | 157.00 | - |
| Jan 17, 2024 | 154.90 | 154.90 | 148.80 | 149.80 | 149.80 | - |
| Jan 16, 2024 | 152.40 | 154.30 | 152.40 | 153.20 | 153.20 | - |
| Jan 15, 2024 | 156.70 | 156.70 | 153.70 | 155.00 | 155.00 | - |
| Jan 12, 2024 | 152.40 | 155.30 | 150.70 | 152.20 | 152.20 | - |
| Jan 11, 2024 | 147.10 | 151.30 | 147.10 | 151.30 | 151.30 | - |
| Jan 10, 2024 | 146.00 | 147.70 | 144.70 | 145.00 | 145.00 | - |
| Jan 09, 2024 | 147.80 | 147.80 | 142.60 | 142.60 | 142.60 | - |
| Jan 08, 2024 | 149.10 | 149.10 | 146.40 | 147.50 | 147.50 | - |
| Jan 05, 2024 | 150.20 | 150.20 | 149.10 | 149.80 | 149.80 | - |
| Jan 04, 2024 | 151.60 | 151.60 | 150.10 | 150.90 | 150.90 | - |
| Jan 03, 2024 | 154.00 | 154.90 | 150.10 | 150.50 | 150.50 | - |
| Jan 02, 2024 | 155.10 | 157.60 | 154.40 | 155.40 | 155.40 | - |
| Dec 29, 2023 | 156.20 | 158.60 | 155.70 | 158.60 | 158.60 | - |
| Dec 28, 2023 | 158.40 | 158.40 | 156.70 | 158.10 | 158.10 | - |
| Dec 27, 2023 | 158.30 | 159.50 | 158.00 | 158.10 | 158.10 | - |
| Dec 22, 2023 | 155.90 | 156.60 | 155.80 | 156.20 | 156.20 | - |
| Dec 21, 2023 | 154.00 | 157.70 | 154.00 | 157.00 | 157.00 | - |
| Dec 20, 2023 | 158.00 | 158.00 | 150.90 | 155.40 | 155.40 | - |
| Dec 19, 2023 | 157.50 | 158.10 | 155.60 | 156.10 | 156.10 | - |
| Dec 18, 2023 | 156.30 | 161.90 | 156.30 | 157.20 | 157.20 | - |
| Dec 15, 2023 | 148.70 | 158.20 | 148.70 | 158.20 | 158.20 | - |
| Dec 14, 2023 | 148.30 | 151.00 | 147.60 | 150.80 | 150.80 | - |
| Dec 13, 2023 | 146.20 | 149.50 | 146.00 | 146.00 | 146.00 | - |
| Dec 12, 2023 | 144.40 | 146.80 | 144.40 | 144.50 | 144.50 | - |
| Dec 11, 2023 | 146.20 | 146.20 | 143.30 | 143.30 | 143.30 | - |
| Dec 08, 2023 | 143.90 | 146.60 | 143.30 | 145.50 | 145.50 | - |
| *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.