Esso Historical Data - EH8 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Esso (EH8)

148.00

-11.00

(-6.92%)

Closed March 22 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	20	15.625	128	168.6	127.4	496	152.28533426	DE
4	29.2	24.5791245791	118.8	168.6	111	151	146.56620174	DE
12	43.2	41.2213740458	104.8	168.6	103.8	112	131.04473469	DE
26	29.4	24.7892074199	118.6	168.6	95.2	112	120.88858571	DE
52	58.95	66.1987647389	89.05	204	89.05	205	145.96505727	DE
156	94.25	175.348837209	53.75	204	49.02	187	123.83929824	DE
260	94.25	175.348837209	53.75	204	49.02	187	123.83929824	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	148.19999	-11.6	-7.26	159	159.6	146.8	230
1742506020	159.8	10.8	7.25	150	168.6	150	1144
1742419620	149	10.4	7.50	138.6	149	137.4	792
1742333220	138.6	-5.4	-3.75	144.8	149	138.6	171
1742246820	144	14.8	11.46	137	144.4	137	338
1741987620	129.19999	3	2.38	128	129.19999	127.4	37
1741901220	126.2	1.6	1.28	124.2	126.2	124.2	2
1741814820	124.6	0.6	0.48	125.2	125.2	124.6	3
1741728420	124	-1.2	-0.96	123.6	124	123.6	5
1741642020	125.2	-1.8	-1.42	128.6	128.6	125.2	2
1741382820	127	8.2	6.90	120	127	120	141
1741296420	118.8	-2.6	-2.14	118.8	118.8	118.8	1
1741210020	121.4	7.2	6.30	120.6	121.4	120.6	50
1741123620	114.2	-2.2	-1.89	115	115	114.2	3
1741037220	116.4	1.4	1.22	115	123	114.8	82
1740778020	115	1	0.88	111.6	115	111	56
1740691620	114	-3.6	-3.06	115	116	114	82
1740605220	117.6	-3	-2.49	118.2	118.2	117.6	40
1740518820	120.6	1.4	1.17	119.2	120.6	119.2	7
1740432420	119.2	0.4	0.34	119.8	120.6	119.2	41
1740173220	118.8	1	0.85	118.8	118.8	118.8	15
1740086820	117.8	0	0.00	117.8	117.8	117.8	0
1740000420	117.8	-3.2	-2.64	120.8	120.8	117	3
1739914020	121	0.2	0.17	120.4	121	119.4	91
1739827620	120.8	0.6	0.50	121.4	121.4	120.8	79
1739568420	120.2	0.4	0.33	121.4	121.4	120	253
1739482020	119.8	0.8	0.67	117.8	120.6	116.8	25
1739395620	119	-0.6	-0.50	117.4	119	117.4	12
1739309220	119.6	2.6	2.22	119.6	119.6	119.6	77
1739222820	117	-2.4	-2.01	119.6	120.4	117	45
1738963620	119.4	3.8	3.29	116.6	119.4	116	96
1738877220	115.6	1.8	1.58	116	116	115.6	16
1738790820	113.8	-3.2	-2.74	115.8	115.8	113.8	80
1738704420	117	6.8	6.17	110	117	110	61
1738618020	110.2	-1.6	-1.43	110.2	110.2	110	8
1738358820	111.8	-1	-0.89	111.8	111.8	111.8	1
1738272420	112.8	3	2.73	111.2	113.8	111.2	42
1738186020	109.8	-0.8	-0.72	109.8	109.8	109.8	30
1738099620	110.6	0.4	0.36	111	111.6	108.6	232
1738013220	110.2	0	0.00	110.2	110.2	110.2	0
1737754020	110.2	-0.6	-0.54	110.2	110.2	110.2	1
1737667620	110.8	-4.2	-3.65	110.8	110.8	110.8	1
1737581220	115	-1.8	-1.54	116.6	116.6	115	20
1737494820	116.8	-1.4	-1.18	117.4	117.4	116.8	13
1737408420	118.2	-0.2	-0.17	118.2	118.2	118.2	25
1737149220	118.4	-0.2	-0.17	118.6	118.6	118.4	60
1737062820	118.6	2.2	1.89	120	120	118.6	351
1736976420	116.4	2.2	1.93	116.4	116.4	116.4	1
1736890020	114.2	-1	-0.87	117	117	114.2	193
1736803620	115.2	-0.4	-0.35	115.6	116.6	113.8	322
1736544420	115.6	-0.2	-0.17	116.4	118.6	115.6	154
1736458020	115.8	1	0.87	116	116	114.8	89
1736371620	114.8	-2	-1.71	117.2	117.6	114.8	58
1736285220	116.8	-4.4	-3.63	117.4	118	116.8	109
1736198820	121.2	1	0.83	120.2	122	119	225
1735939620	120.2	4.4	3.80	116	121.2	116	246
1735853220	115.8	10.8	10.29	111.2	115.8	111.2	148
1735594020	105	1.2	1.16	103.8	105	103.8	26
1735334820	103.8	1.8	1.76	104.8	104.8	103.8	72
1734989220	102	-0.2	-0.20	101.8	102	101.8	56

Harvest Microsoft Enhanc...

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Vontobel Financial Produ...

Vontobel Financial Produ...

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