UK markets closed

Esker SA (EKE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
174.80+1.10 (+0.63%)
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024174.80174.80174.80174.80174.80-
02 May 2024173.70173.70173.70173.70173.70-
30 Apr 2024176.70176.70176.70176.70176.70-
29 Apr 2024181.30181.30181.30181.30181.30-
26 Apr 2024178.40178.40178.40178.40178.40-
25 Apr 2024181.60181.60181.60181.60181.60-
24 Apr 2024182.40182.40182.40182.40182.40-
23 Apr 2024179.80179.80179.80179.80179.80-
22 Apr 2024176.80176.80176.80176.80176.80-
19 Apr 2024176.60176.60176.60176.60176.60-
18 Apr 2024182.90182.90182.90182.90182.90-
17 Apr 2024179.50179.50179.50179.50179.50-
16 Apr 2024178.80178.80178.80178.80178.80-
15 Apr 2024180.80180.80180.80180.80180.80-
12 Apr 2024185.40185.40185.40185.40185.40-
11 Apr 2024183.20183.20183.20183.20183.20-
10 Apr 2024189.90189.90189.90189.90189.90-
09 Apr 2024187.40187.40187.40187.40187.40-
08 Apr 2024184.90184.90184.90184.90184.90-
05 Apr 2024181.90181.90181.90181.90181.90-
04 Apr 2024184.00184.00184.00184.00184.00-
03 Apr 2024181.00182.60181.00182.60182.6070
02 Apr 2024185.20185.20185.20185.20185.20-
28 Mar 2024182.40182.40182.40182.40182.40-
27 Mar 2024180.20180.20180.20180.20180.20-
26 Mar 2024182.60182.60182.60182.60182.60-
25 Mar 2024181.70181.70181.70181.70181.70-
22 Mar 2024184.30184.30184.30184.30184.30-
21 Mar 2024182.20182.20182.20182.20182.20-
20 Mar 2024179.10179.10179.10179.10179.10-
19 Mar 2024178.60184.80178.60184.80184.8015
18 Mar 2024181.30181.30181.30181.30181.30-
15 Mar 2024176.40176.40176.40176.40176.40-
14 Mar 2024171.90171.90171.90171.90171.90-
13 Mar 2024177.40177.40177.40177.40177.40-
12 Mar 2024177.20177.20177.20177.20177.20-
11 Mar 2024178.30178.30178.30178.30178.30-
08 Mar 2024172.50172.50172.50172.50172.50-
07 Mar 2024163.80163.80163.80163.80163.80-
06 Mar 2024164.10164.10164.10164.10164.10-
05 Mar 2024164.10166.30164.10166.30166.3030
04 Mar 2024161.60161.60161.60161.60161.60-
01 Mar 2024160.60160.60160.60160.60160.60-
29 Feb 2024161.80161.80161.80161.80161.80-
28 Feb 2024160.50160.50160.50160.50160.50-
27 Feb 2024159.60161.30159.60161.30161.3081
26 Feb 2024157.20157.20157.20157.20157.20-
23 Feb 2024157.30157.30157.30157.30157.30-
22 Feb 2024155.10155.10155.10155.10155.10-
21 Feb 2024152.70152.70152.70152.70152.70-
20 Feb 2024153.00153.00153.00153.00153.00-
19 Feb 2024154.10154.10153.20153.20153.202
16 Feb 2024157.20157.20157.20157.20157.20-
15 Feb 2024155.60155.60155.60155.60155.60-
14 Feb 2024150.90150.90150.90150.90150.90-
13 Feb 2024154.90154.90154.90154.90154.90-
12 Feb 2024157.70157.70157.70157.70157.70-
09 Feb 2024158.10158.10158.10158.10158.10-
08 Feb 2024153.90153.90153.90153.90153.90-
07 Feb 2024153.20153.20153.20153.20153.20-
06 Feb 2024155.60155.60155.60155.60155.60-
05 Feb 2024156.40156.40156.40156.40156.40-
02 Feb 2024158.10158.10157.70157.70157.7032
01 Feb 2024154.70154.70154.70154.70154.70-
31 Jan 2024154.00154.00154.00154.00154.00-
30 Jan 2024155.10155.10155.10155.10155.10-
29 Jan 2024155.40155.40155.40155.40155.40-
26 Jan 2024156.80156.80156.80156.80156.80-
25 Jan 2024154.70154.70154.70154.70154.70-
24 Jan 2024157.00157.00155.70155.80155.8037
23 Jan 2024156.50156.50156.50156.50156.50-
22 Jan 2024156.20156.20156.20156.20156.20-
19 Jan 2024157.30157.30157.30157.30157.30-
18 Jan 2024151.70151.70151.70151.70151.70-
17 Jan 2024154.00154.00151.60151.60151.6033
16 Jan 2024151.90151.90151.90151.90151.90-
15 Jan 2024152.40152.40152.40152.40152.40-
12 Jan 2024152.40152.40152.40152.40152.40-
11 Jan 2024147.10147.10147.10147.10147.10-
10 Jan 2024146.00146.00146.00146.00146.00-
09 Jan 2024147.80147.80147.80147.80147.80-
08 Jan 2024149.00149.00149.00149.00149.00-
05 Jan 2024152.00152.00152.00152.00152.00-
04 Jan 2024151.60151.60151.60151.60151.60-
03 Jan 2024155.10155.10155.10155.10155.10-
02 Jan 2024159.50159.50159.50159.50159.50-
29 Dec 2023157.70157.70157.70157.70157.70-
28 Dec 2023158.40158.40158.40158.40158.40-
27 Dec 2023158.50158.50158.50158.50158.50-
22 Dec 2023157.30157.30157.00157.00157.0020
21 Dec 2023155.50155.50155.50155.50155.50-
20 Dec 2023157.80157.80157.80157.80157.80-
19 Dec 2023157.50157.50157.50157.50157.50-
18 Dec 2023158.40158.40158.40158.40158.40-
15 Dec 2023148.80148.80148.80148.80148.80-
14 Dec 2023148.30148.30148.30148.30148.30-
13 Dec 2023146.30150.00146.30150.00150.006
12 Dec 2023144.40144.40144.40144.40144.40-
11 Dec 2023146.20146.20146.20146.20146.20-
08 Dec 2023143.90145.10143.90145.10145.1050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...