Esso SAF (EH8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:40PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 178.40 | 191.60 | 178.40 | 187.20 | 187.20 | 25 |
| 09 May 2024 | 175.00 | 178.00 | 175.00 | 178.00 | 178.00 | - |
| 08 May 2024 | 172.40 | 175.60 | 171.60 | 175.60 | 175.60 | - |
| 07 May 2024 | 168.80 | 172.80 | 167.80 | 172.60 | 172.60 | - |
| 06 May 2024 | 169.00 | 170.60 | 164.40 | 169.00 | 169.00 | - |
| 03 May 2024 | 166.20 | 169.40 | 154.20 | 169.00 | 169.00 | - |
| 02 May 2024 | 181.20 | 181.20 | 159.60 | 166.20 | 166.20 | - |
| 30 Apr 2024 | 175.80 | 181.60 | 175.20 | 181.60 | 181.60 | - |
| 29 Apr 2024 | 173.20 | 176.00 | 172.20 | 175.80 | 175.80 | - |
| 26 Apr 2024 | 171.20 | 173.40 | 170.60 | 173.20 | 173.20 | - |
| 25 Apr 2024 | 166.20 | 169.80 | 165.60 | 169.80 | 169.80 | - |
| 24 Apr 2024 | 167.80 | 167.80 | 164.20 | 166.80 | 166.80 | - |
| 23 Apr 2024 | 167.80 | 167.80 | 163.00 | 167.40 | 167.40 | - |
| 22 Apr 2024 | 161.40 | 168.20 | 157.60 | 167.80 | 167.80 | - |
| 19 Apr 2024 | 157.80 | 161.00 | 157.00 | 160.00 | 160.00 | 25 |
| 18 Apr 2024 | 151.20 | 158.60 | 151.20 | 158.00 | 158.00 | - |
| 17 Apr 2024 | 144.40 | 151.80 | 144.40 | 148.00 | 148.00 | - |
| 16 Apr 2024 | 139.40 | 145.80 | 136.80 | 145.80 | 145.80 | - |
| 15 Apr 2024 | 154.60 | 154.60 | 140.40 | 140.40 | 140.40 | - |
| 12 Apr 2024 | 153.00 | 153.60 | 144.40 | 152.80 | 152.80 | - |
| 11 Apr 2024 | 140.60 | 155.20 | 140.60 | 152.60 | 152.60 | - |
| 10 Apr 2024 | 142.40 | 146.20 | 140.60 | 140.60 | 140.60 | - |
| 09 Apr 2024 | 143.40 | 144.00 | 137.20 | 141.80 | 141.80 | - |
| 08 Apr 2024 | 138.60 | 144.60 | 138.60 | 143.60 | 143.60 | - |
| 05 Apr 2024 | 135.00 | 140.20 | 135.00 | 139.00 | 139.00 | - |
| 04 Apr 2024 | 140.20 | 140.20 | 131.40 | 133.80 | 133.80 | - |
| 03 Apr 2024 | 130.20 | 140.40 | 130.20 | 140.20 | 140.20 | - |
| 02 Apr 2024 | 125.60 | 130.80 | 125.40 | 130.80 | 130.80 | 57 |
| 28 Mar 2024 | 122.20 | 126.30 | 120.90 | 125.50 | 125.50 | - |
| 27 Mar 2024 | 123.00 | 125.70 | 122.00 | 122.50 | 122.50 | - |
| 26 Mar 2024 | 120.70 | 125.60 | 117.10 | 122.70 | 122.70 | - |
| 25 Mar 2024 | 116.00 | 124.90 | 116.00 | 120.50 | 120.50 | - |
| 22 Mar 2024 | 106.70 | 116.30 | 106.70 | 116.20 | 116.20 | - |
| 21 Mar 2024 | 87.80 | 108.60 | 87.80 | 107.00 | 107.00 | 12 |
| 20 Mar 2024 | 84.90 | 88.10 | 84.20 | 88.10 | 88.10 | - |
| 19 Mar 2024 | 85.70 | 85.70 | 83.20 | 85.00 | 85.00 | - |
| 18 Mar 2024 | 85.85 | 85.85 | 84.20 | 85.70 | 85.70 | - |
| 15 Mar 2024 | 88.45 | 88.45 | 85.05 | 86.10 | 86.10 | - |
| 14 Mar 2024 | 88.35 | 89.15 | 86.90 | 88.35 | 88.35 | - |
| 13 Mar 2024 | 86.55 | 88.75 | 85.35 | 88.40 | 88.40 | - |
| 12 Mar 2024 | 84.50 | 86.60 | 82.15 | 86.60 | 86.60 | - |
| 11 Mar 2024 | 82.55 | 85.05 | 82.55 | 84.20 | 84.20 | - |
| 08 Mar 2024 | 80.70 | 83.60 | 80.70 | 82.80 | 82.80 | - |
| 07 Mar 2024 | 78.00 | 81.90 | 78.00 | 80.80 | 80.80 | - |
| 06 Mar 2024 | 77.55 | 78.40 | 76.90 | 78.30 | 78.30 | - |
| 05 Mar 2024 | 74.40 | 77.75 | 74.40 | 77.30 | 77.30 | - |
| 04 Mar 2024 | 76.30 | 76.40 | 74.35 | 74.60 | 74.60 | - |
| 01 Mar 2024 | 77.20 | 77.20 | 75.15 | 75.40 | 75.40 | - |
| 29 Feb 2024 | 79.20 | 79.20 | 76.35 | 77.00 | 77.00 | - |
| 28 Feb 2024 | 78.65 | 79.35 | 77.10 | 79.05 | 79.05 | - |
| 27 Feb 2024 | 76.10 | 78.75 | 76.00 | 78.60 | 78.60 | - |
| 26 Feb 2024 | 76.40 | 76.40 | 73.95 | 76.35 | 76.35 | - |
| 23 Feb 2024 | 76.30 | 76.70 | 75.40 | 76.55 | 76.55 | - |
| 22 Feb 2024 | 77.85 | 78.35 | 76.10 | 76.40 | 76.40 | - |
| 21 Feb 2024 | 73.80 | 77.50 | 73.25 | 77.50 | 77.50 | - |
| 20 Feb 2024 | 71.75 | 74.90 | 71.75 | 73.65 | 73.65 | - |
| 19 Feb 2024 | 71.35 | 72.70 | 70.85 | 71.90 | 71.90 | - |
| 16 Feb 2024 | 73.15 | 74.45 | 71.35 | 71.35 | 71.35 | 5 |
| 15 Feb 2024 | 69.95 | 73.05 | 69.65 | 73.05 | 73.05 | - |
| 14 Feb 2024 | 62.40 | 69.80 | 62.40 | 69.80 | 69.80 | - |
| 13 Feb 2024 | 63.00 | 63.55 | 61.50 | 62.25 | 62.25 | - |
| 12 Feb 2024 | 58.15 | 63.15 | 58.15 | 63.05 | 63.05 | 300 |
| 09 Feb 2024 | 56.60 | 58.15 | 56.10 | 58.10 | 58.10 | - |
| 08 Feb 2024 | 55.10 | 56.65 | 55.00 | 56.55 | 56.55 | - |
| 07 Feb 2024 | 55.55 | 55.55 | 54.95 | 55.05 | 55.05 | - |
| 06 Feb 2024 | 54.90 | 55.60 | 54.85 | 55.55 | 55.55 | - |
| 05 Feb 2024 | 54.35 | 55.30 | 54.30 | 54.80 | 54.80 | - |
| 02 Feb 2024 | 54.60 | 54.65 | 53.80 | 54.40 | 54.40 | - |
| 01 Feb 2024 | 54.00 | 54.55 | 53.65 | 54.55 | 54.55 | - |
| 31 Jan 2024 | 53.15 | 54.30 | 53.15 | 54.05 | 54.05 | - |
| 30 Jan 2024 | 54.75 | 54.75 | 53.20 | 53.25 | 53.25 | - |
| 29 Jan 2024 | 52.00 | 54.75 | 52.00 | 54.75 | 54.75 | - |
| 26 Jan 2024 | 51.55 | 52.20 | 51.20 | 52.10 | 52.10 | - |
| 25 Jan 2024 | 52.95 | 52.95 | 51.35 | 51.70 | 51.70 | - |
| 24 Jan 2024 | 53.05 | 53.15 | 52.45 | 52.95 | 52.95 | - |
| 23 Jan 2024 | 51.55 | 52.70 | 51.25 | 52.70 | 52.70 | - |
| 22 Jan 2024 | 50.50 | 51.55 | 49.72 | 51.40 | 51.40 | - |
| 19 Jan 2024 | 50.65 | 50.65 | 49.84 | 50.35 | 50.35 | - |
| 18 Jan 2024 | 49.74 | 50.65 | 49.40 | 50.65 | 50.65 | - |
| 17 Jan 2024 | 49.44 | 49.60 | 49.08 | 49.54 | 49.54 | - |
| 16 Jan 2024 | 50.95 | 50.95 | 49.78 | 49.80 | 49.80 | - |
| 15 Jan 2024 | 52.10 | 52.10 | 51.15 | 51.20 | 51.20 | - |
| 12 Jan 2024 | 51.70 | 52.15 | 51.55 | 51.95 | 51.95 | - |
| 11 Jan 2024 | 52.95 | 52.95 | 51.30 | 51.60 | 51.60 | - |
| 10 Jan 2024 | 52.55 | 53.00 | 52.40 | 52.70 | 52.70 | - |
| 09 Jan 2024 | 52.60 | 53.05 | 52.60 | 52.65 | 52.65 | - |
| 08 Jan 2024 | 53.55 | 53.55 | 52.30 | 52.70 | 52.70 | - |
| 05 Jan 2024 | 54.15 | 54.20 | 52.60 | 53.50 | 53.50 | - |
| 04 Jan 2024 | 53.55 | 54.40 | 53.55 | 54.35 | 54.35 | - |
| 03 Jan 2024 | 54.65 | 54.65 | 53.35 | 53.50 | 53.50 | - |
| 02 Jan 2024 | 54.90 | 56.65 | 54.35 | 54.60 | 54.60 | - |
| 29 Dec 2023 | 55.05 | 55.35 | 54.45 | 54.90 | 54.90 | - |
| 28 Dec 2023 | 54.30 | 55.05 | 53.75 | 54.95 | 54.95 | - |
| 27 Dec 2023 | 53.85 | 54.30 | 53.45 | 54.20 | 54.20 | - |
| 22 Dec 2023 | 54.15 | 54.50 | 53.40 | 53.85 | 53.85 | - |
| 21 Dec 2023 | 53.95 | 54.65 | 53.55 | 54.35 | 54.35 | - |
| 20 Dec 2023 | 53.65 | 54.90 | 53.65 | 53.85 | 53.85 | - |
| 19 Dec 2023 | 54.35 | 54.35 | 53.20 | 53.60 | 53.60 | - |
| 18 Dec 2023 | 51.35 | 54.80 | 51.35 | 54.40 | 54.40 | - |
| 15 Dec 2023 | 52.15 | 53.05 | 51.35 | 51.35 | 51.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.