Esso Historical Data - EH8 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Esso (EH8)
Esso (EH8) Historical

Esso (EH8)

162.40

5.60

( 3.57% )

Updated: 09:18:06

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	10	6.56167979003	152.4	162.4	137	469	144.05782513	DE
4	-4.6	-2.75449101796	167	186	137	366	160.55946979	DE
12	-3.6	-2.1686746988	166	204	137	297	172.00021653	DE
26	112.1	222.862823062	50.3	204	49.02	299	137.53428511	DE
52	108.65	202.139534884	53.75	204	49.02	228	121.5773767	DE
156	108.65	202.139534884	53.75	204	49.02	228	121.5773767	DE
260	108.65	202.139534884	53.75	204	49.02	228	121.5773767	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721075160	157.19999	2.6	1.68	154.6	157.19999	154.19999	7
1720815960	154.6	10.6	7.36	148.8	154.6	148.8	356
1720729560	144	1.4	0.98	142	146.19999	141.4	286
1720643220	142.6	3	2.15	140	142.6	137	1244
1720556760	139.6	-17.4	-11.08	152.4	152.4	139.6	452
1720470360	157	-17.8	-10.18	157.19999	160.4	157	231
1720211220	174.8	-0.4	-0.23	173.4	175.8	173	404
1720124820	175.2	-6.2	-3.42	180.8	180.8	173.4	1296
1720038420	181.4	-2.4	-1.31	184.6	184.6	179	236
1719952020	183.8	4	2.22	179	186	178.4	309
1719865620	179.8	15	9.10	165.19999	181	165.19999	250
1719606420	164.8	-1.2	-0.72	166.4	166.4	163	162
1719520020	166	2	1.22	167	167.4	165	215
1719433620	164	9.2	5.94	159	164.6	159	232
1719347160	154.8	0	0.00	154	156.19999	154	174
1719260820	154.8	3.8	2.52	151	154.8	148.4	161
1719001620	151	-10.8	-6.67	161.6	161.6	151	333
1718915160	161.8	2.4	1.51	154.6	162.4	151	574
1718828820	159.4	-9.6	-5.68	167.8	167.8	159.4	387
1718742360	169	2	1.20	167	169	167	9
1718656020	167	0	0.00	168	170.6	165.19999	83
1718396820	167	-8.4	-4.79	179	182	164.19999	198
1718310420	175.4	-0.6	-0.34	176.2	176.4	175.4	25
1718224020	176	0.2	0.11	175	176	172.6	34
1718137620	175.8	-9.2	-4.97	185.4	185.4	174.6	873
1718051220	185	-6	-3.14	190	190	183.2	212
1717792020	191	1.8	0.95	190	192.4	189.8	81
1717705620	189.2	-5.8	-2.97	195.4	196	188.8	131
1717619220	195	10	5.41	184.8	195	184.8	102
1717532820	185	-12.2	-6.19	193.2	195.6	184.2	1003
1717446420	197.2	-1.4	-0.70	200.5	204	194.4	242
1717187220	198.6	0.8	0.40	197	203	197	218
1717100820	197.8	4.4	2.28	195.8	200	195.8	47
1717014420	193.4	0.8	0.42	197.4	198.2	193.4	107
1716928020	192.6	-0.8	-0.41	192.6	193.4	192.6	37
1716841560	193.4	8.4	4.54	183.4	195	183.4	277
1716582420	185	2.6	1.43	180.6	185	175.8	236
1716496020	182.4	-1.2	-0.65	184.6	185.2	180.2	308
1716409620	183.6	-11.2	-5.75	194.2	194.4	183.6	275
1716323160	194.8	0.2	0.10	192	195	191.8	35
1716236760	194.6	2.8	1.46	190.4	201.5	190.4	273
1715977620	191.8	10.2	5.62	181.6	193.4	181.6	135
1715891220	181.6	0.4	0.22	183.2	183.2	175.8	534
1715804820	181.2	0.8	0.44	181.2	187.2	181	336
1715718420	180.4	-9	-4.75	188.2	188.2	177.6	276
1715631960	189.4	0	0.00	189.6	189.8	183.2	364
1715372820	189.4	11.6	6.52	182.2	191.6	182.2	309
1715286420	177.8	5.2	3.01	175.4	177.8	175.4	48
1715200020	172.6	0	0.00	173.4	174.6	170.8	65
1715113620	172.6	3.4	2.01	170.6	172.6	169	49
1715027220	169.19999	-0.4	-0.24	169.8	170.19999	169	92
1714768020	169.6	2.2	1.31	156.4	169.6	153	348
1714681560	167.4	-13.8	-7.62	182	182	157	745
1714508820	181.2	4.6	2.60	178.6	181.4	175.8	928
1714422420	176.6	3.6	2.08	173.4	176.6	173	244
1714163220	173	3.6	2.13	172	173	171.6	139
1714076820	169.4	5.6	3.42	167.19999	169.4	166	28
1713990420	163.8	-4	-2.38	167.19999	167.19999	162.8	751
1713903960	167.8	0.2	0.12	166	167.8	163	214
1713817560	167.6	7.6	4.75	161.6	167.6	157.6	442
1713558420	160	1.6	1.01	159	160.8	157	335
1713472020	158.4	10.6	7.17	149.4	158.4	149.4	448
1713385620	147.8	1.6	1.09	147.8	151.8	147.19999	486
1713299220	146.19999	5.2	3.69	139.4	146.19999	134.4	673

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions