Esker Historical Data - EKE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Esker (EKE)
Esker (EKE) Historical

Esker (EKE)

203.60

4.80

(2.41%)

Closed July 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	11.5	5.98646538261	192.1	200.6	191	34	193.47720588	DE
4	29.2	16.7431192661	174.4	200.6	174.4	33	187.2645	DE
12	22.4	12.3620309051	181.2	203	174.4	43	188.0487115	DE
26	50.5	32.9849771391	153.1	203	150.6	80	178.72124787	DE
52	46	29.1878172589	157.6	203	110.1	96	162.48505715	DE
156	46	29.1878172589	157.6	203	110.1	96	162.48505715	DE
260	46	29.1878172589	157.6	203	110.1	96	162.48505715	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1721939160	196	-1.5	-0.76	196	196	196	20
1721852820	197.5	1.8	0.92	197.6	197.6	197.5	35
1721764200	195.7	0	0.00	195.7	195.7	195.7	0
1721677800	195.7	4.7	2.46	193.8	195.7	193.8	2
1721420760	191	-7.4	-3.73	192.1	192.1	191	79
1721334360	198.4	9.4	4.97	197.3	198.4	196.2	40
1721247960	189	0	0.00	189	189	189	0
1721161560	189	0	0.00	189	189	189	0
1721075160	189	2.5	1.34	188.5	189.4	188.5	29
1720815960	186.5	5.4	2.98	186.2	186.5	186.2	54
1720729620	181.1	0	0.00	181.1	181.1	181.1	0
1720643220	181.1	-3.9	-2.11	180.9	181.1	180.9	23
1720556760	185	0	0.00	185	185	185	0
1720470360	185	0.3	0.16	185	185	185	1
1720211220	184.7	3.7	2.04	184.7	184.7	184.7	3
1720124820	181	0	0.00	181	181	181	0
1720038420	181	0	0.00	181	181	181	0
1719952020	181	0	0.00	181	181	181	0
1719865620	181	5.1	2.90	181.6	181.6	181	29
1719606420	175.9	-4.5	-2.49	174.4	175.9	174.4	85
1719520020	180.4	0	0.00	180.4	180.4	180.4	0
1719433620	180.4	4.3	2.44	180.4	180.4	180.4	28
1719347220	176.1	0	0.00	176.1	176.1	176.1	0
1719260820	176.1	-2	-1.12	176.1	176.1	176.1	3
1719001620	178.1	-3.8	-2.09	178.1	178.1	178.1	20
1718915160	181.9	4.4	2.48	181.9	181.9	181.9	12
1718828820	177.5	-3.3	-1.83	178.5	178.5	177.5	270
1718742420	180.8	0	0.00	180.8	180.8	180.8	0
1718656020	180.8	-0.5	-0.28	181.9	181.9	180.8	2
1718396820	181.3	-16.5	-8.34	187.5	187.5	181.3	74
1718310420	197.8	-4.2	-2.08	198.4	198.4	197.8	50
1718224020	202	0	0.00	202	202	202	0
1718137620	202	0	0.00	202	202	202	0
1718051220	202	0	0.00	202	202	202	0
1717792020	202	1.8	0.90	202	202	202	8
1717705620	200.2	7.2	3.73	201.6	201.6	200.2	59
1717619220	193	0	0.00	193	193	193	0
1717532820	193	0.8	0.42	193	193	193	25
1717446420	192.2	3.4	1.80	192.5	192.5	192.2	2
1717187220	188.8	-10	-5.03	188.8	188.8	188.8	21
1717100820	198.8	4.4	2.26	196.9	199.2	196.4	41
1717014420	194.4	-2.2	-1.12	194.4	194.4	194.4	9
1716928020	196.6	0	0.00	196.6	196.6	196.6	0
1716841620	196.6	0	0.00	196.6	196.6	196.6	0
1716582420	196.6	0	0.00	196.6	196.6	196.6	0
1716496020	196.6	3.6	1.87	196.6	196.6	196.6	2
1716409560	193	0	0.00	193	193	193	0
1716323160	193	5.9	3.15	192.1	193	192.1	5
1716236760	187.1	-7.4	-3.80	192.6	192.6	187.1	23
1715977620	194.5	0	0.00	194.5	194.5	194.5	0
1715891220	194.5	-2.9	-1.47	200	203	194.5	65
1715804820	197.4	5.2	2.71	194.9	197.6	194.9	284
1715718420	192.2	2.2	1.16	192.2	192.2	192.2	11
1715631960	190	7.3	4.00	190	190	190	35
1715372820	182.7	0	0.00	182.7	182.7	182.7	0
1715286420	182.7	0	0.00	182.7	182.7	182.7	0
1715200020	182.7	4.5	2.53	182.3	182.7	182.3	20
1715113620	178.2	-2.8	-1.55	178.4	178.4	178.2	2
1715027220	181	6.9	3.96	181.2	181.2	180.9	120
1714767960	174.1	0	0.00	174.1	174.1	174.1	0
1714681560	174.1	1.5	0.87	174.2	174.2	174.1	2
1714508820	172.6	-6.4	-3.58	172.6	172.6	169.3	79
1714422420	179	0	0.00	179	179	179	0
1714163220	179	2.2	1.24	179	179	179	24

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