Esso Historical Data - EH8 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Esso (EH8)

116.00

-0.60

(-0.51%)

Closed January 09 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.8	4.31654676259	111.2	122	111.2	157	118.78778626	DE
4	11	10.4761904762	105	122	101.6	87	114.10819383	DE
12	-1.4	-1.19250425894	117.4	122	95.2	105	106.73718762	DE
26	-36.4	-23.8845144357	152.4	178.8	95.2	160	129.76011067	DE
52	63.25	119.90521327	52.75	204	49.02	225	134.45004914	DE
156	62.25	115.813953488	53.75	204	49.02	200	123.11103369	DE
260	62.25	115.813953488	53.75	204	49.02	200	123.11103369	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734730020	102.2	-3.8	-3.58	101.8	102.2	101.8	61
1734643620	106	2.2	2.12	104.8	106	104.8	39
1734557220	103.8	1.4	1.37	102	103.8	102	30
1734470820	102.4	-1.8	-1.73	101.6	102.4	101.6	14
1734384420	104.2	-1	-0.95	105	105	104.2	51
1734125220	105.2	0	0.00	105.2	105.2	105.2	0
1734038820	105.2	0	0.00	105.2	105.2	105.2	0
1733952420	105.2	1	0.96	103.4	105.2	103.4	19
1733866020	104.2	-2.2	-2.07	102.4	104.2	102.4	18
1733779620	106.4	3.8	3.70	103.2	106.4	102.4	146
1733520420	102.6	-2	-1.91	104.2	105.4	102.6	433
1733434020	104.6	1.4	1.36	104.6	104.6	104.6	3
1733347620	103.2	3.8	3.82	103.2	103.2	103.2	10
1733261220	99.4	1	1.02	100.2	100.2	99.4	30
1733174820	98.4	-1.6	-1.60	98.2	99.5	98.2	19
1732915620	100	0	0.00	100	100	100	0
1732829220	100	1.4	1.42	99.1	100	99.1	9
1732742820	98.6	-2.6	-2.57	97.1	98.6	97.1	36
1732656420	101.2	0	0.00	101	101.2	100.6	41
1732570020	101.2	-4.8	-4.53	105.4	106	101.2	49
1732310820	106	-0.8	-0.75	107	107.8	106	44
1732224420	106.8	-0.8	-0.74	106.4	106.8	106.4	46
1732138020	107.6	0.6	0.56	107.6	107.6	107.6	150
1732051620	107	-0.6	-0.56	110	110	107	115
1731965220	107.6	1.2	1.13	108.2	108.2	107.6	6
1731705960	106.4	3.2	3.10	104.2	107.6	104.2	66
1731619560	103.2	2.4	2.38	104	104.6	103.2	95
1731533160	100.8	1	1.00	100.8	100.8	100.8	20
1731446820	99.8	-3	-2.92	102	102.4	99.1	86
1731360420	102.8	1.6	1.58	104.2	104.2	102.8	529
1731101220	101.2	-1.8	-1.75	101.4	101.4	101	35
1731014760	103	5.5	5.64	101.8	103	101.8	13
1730928360	97.5	-1.5	-1.52	98.2	98.3	95.2	530
1730841960	99	-2.2	-2.17	101.2	101.2	99	90
1730755560	101.2	-2.4	-2.32	100	102.4	100	115
1730496360	103.6	0	0.00	108.6	113	103.6	167
1730409960	103.6	-1.8	-1.71	103.8	103.8	103.6	130
1730323560	105.4	-1.2	-1.13	104	105.6	104	67
1730237160	106.6	0	0.00	106.6	106.6	106.6	0
1730150760	106.6	-2.4	-2.20	106.6	106.6	106.6	30
1729888020	109	-0.6	-0.55	109	109	109	100
1729801560	109.6	0.6	0.55	109.6	109.6	109.6	1
1729715160	109	-3.2	-2.85	112.2	112.8	107.6	628
1729628760	112.2	-0.6	-0.53	112.2	112.2	112.2	39
1729542360	112.8	-3.2	-2.76	112.8	112.8	112.8	10
1729283160	116	-2.2	-1.86	116.6	116.6	116	21
1729196760	118.2	-2	-1.66	117.4	118.2	117	281
1729110360	120.2	1.2	1.01	120	123	118	1034
1729023960	119	-6.4	-5.10	121.4	122.4	119	298
1728937620	125.4	-6	-4.57	127.6	127.6	125.2	110
1728678360	131.4	0	0.00	131.4	131.4	131.4	0
1728591960	131.4	0	0.00	131.4	131.4	131.4	0
1728505560	131.4	-5	-3.67	132.19999	132.19999	131.4	31

Vontobel Financial Produ...

VanEckVectors iBoxx EUR ...

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