Esprit Holdings Ltd Historical Data - ESHB | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Esprit Holdings Ltd (ESHB)
Esprit Holdings Ltd (ESHB) Historical

Esprit Holdings Ltd (ESHB)

0.0176

0.0013

(7.98%)

Closed October 06 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0049	38.5826771654	0.0127	0.0185	0.0126	92863	0.01689675	DE
4	0.0074	72.5490196078	0.0102	0.0185	0.0102	62945	0.01473107	DE
12	0.0017	10.6918238994	0.0159	0.0185	0.0086	164113	0.01221177	DE
26	0.0004	2.32558139535	0.0172	0.0448	0.0086	191205	0.02233856	DE
52	-0.0264	-60	0.044	0.0474	0.0086	129576	0.02503984	DE
156	-0.0343	-66.0886319846	0.0519	0.055	0.0086	124577	0.02607898	DE
260	-0.0343	-66.0886319846	0.0519	0.055	0.0086	124577	0.02607898	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728073560	0.0185	0.0039	26.71	0.0185	0.0185	0.0185	10000
1727987220	0.0146	-0.0028	-16.09	0.0146	0.0146	0.0146	70000
1727900820	0.0173999	0.0047999	38.09	0.0156	0.0173999	0.0144	385334
1727814420	0.0126	-0.0007	-5.26	0.0126	0.0126	0.0126	306
1727728020	0.0133	0.0006	4.72	0.0133	0.0133	0.0133	7673
1727468760	0.0127	-0.0008	-5.93	0.0127	0.0127	0.0127	1000
1727382360	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1727295960	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1727209560	0.0135	-0.0014	-9.40	0.0135	0.0135	0.0135	100000
1727123160	0.0149	0.0015	11.19	0.0149	0.0149	0.0149	1800
1726864020	0.0134	-0.0015	-10.07	0.0145	0.0145	0.0134	71000
1726777560	0.0149	0.0034	29.57	0.0149	0.0149	0.0149	1600
1726691220	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1726604820	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1726518420	0.0115	-0.0033	-22.30	0.0149	0.0149	0.0114	215383
1726259160	0.0148	0.0028	23.33	0.0118	0.0148	0.0118	38500
1726172760	0.012	-0.0018	-13.04	0.012	0.012	0.012	2000
1726086360	0.0138	0.0001	0.73	0.0138	0.0138	0.0138	500
1725999960	0.0137	0.0035	34.31	0.0103	0.0137	0.0103	38024
1725913560	0.0102	0	0.00	0.0102	0.0102	0.0102	0
1725654360	0.0102	-0.0001	-0.97	0.0102	0.015	0.0102	11061
1725567960	0.0103	0	0.00	0.0103	0.013	0.0103	130587
1725481560	0.0103	-0.0004	-3.74	0.0103	0.0103	0.0103	550
1725395160	0.0107	0	0.00	0.0107	0.0107	0.0107	0
1725308760	0.0107	0.0004	3.88	0.0105	0.0108	0.0105	37336
1725049560	0.0103	-0.0031	-23.13	0.0133	0.0133	0.0103	1154201
1724963160	0.0134	0.0031	30.10	0.0103	0.0134	0.0101	83716
1724876760	0.0103	-0.0036	-25.90	0.013	0.013	0.0103	36398
1724790420	0.0139	0.0033	31.13	0.0104	0.0139	0.0104	1501
1724704020	0.0106	0.0002	1.92	0.014	0.0147	0.0106	48291
1724444820	0.0104	-0.0021	-16.80	0.0134	0.0134	0.0104	10475
1724358420	0.0125	-0.0006	-4.58	0.0132	0.0132	0.0114	127000
1724271960	0.0131	0.0027	25.96	0.0131	0.0131	0.0131	10000
1724185560	0.0104	-0.0012	-10.34	0.0103	0.0115	0.0103	32800
1724099220	0.0115999	0.0005999	5.45	0.0132	0.0132	0.0109	94732
1723840020	0.011	-0.0019	-14.73	0.0133	0.0133	0.0107	194000
1723753620	0.0129	0.0003	2.38	0.0103	0.0129	0.0103	6000
1723667160	0.0126	-0.0014	-10.00	0.0103	0.0134	0.0103	152548
1723580760	0.014	0.0015	12.00	0.014	0.014	0.014	650
1723494360	0.0125	-0.0003	-2.34	0.0125	0.015	0.0086	377266
1723235220	0.0128	0.0019	17.43	0.0123	0.0128	0.0101	768122
1723148820	0.0109	-0.0011	-9.17	0.0109	0.0109	0.0109	3000
1723062360	0.012	0.0013	12.15	0.0108	0.012	0.0108	59760
1722975960	0.0107	-0.0017	-13.71	0.0107	0.0107	0.0107	20000
1722889620	0.0124	0.0034001	37.78	0.0109	0.0124	0.0107	131138
1722630360	0.0089999	-0.0018	-16.67	0.0106	0.011	0.0089999	607276
1722544020	0.0108	-0.0001	-0.92	0.0111	0.0124	0.0108	310975
1722457560	0.0109	-0.003	-21.58	0.0124	0.014	0.0109	38200
1722371220	0.0139	0.0028	25.23	0.0104	0.0144	0.0104	189002
1722284760	0.0111	-0.0012	-9.76	0.011	0.0138	0.0107	51156
1722025620	0.0123	0.0004	3.36	0.013	0.013	0.0115	542880
1721939160	0.0119	-0.0011	-8.46	0.0105	0.0119	0.0101	224000
1721852820	0.013	0	0.00	0.013	0.013	0.013	0
1721766420	0.013	-0.001	-7.14	0.0141	0.0141	0.0095	857898
1721679960	0.014	-0.0003	-2.10	0.017	0.017	0.013	465335
1721420760	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1721334360	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1721247960	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1721161560	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1721075160	0.0143	0.0003	2.14	0.016	0.016	0.0143	11100
1720815960	0.014	-0.0021	-13.04	0.0159	0.016	0.014	319482
1720729560	0.0161	0.0019	13.38	0.015	0.0161	0.0135	18100
1720643220	0.0142	-0.0003	-2.07	0.0142	0.0142	0.0142	22830
1720556760	0.0145	-0.0021	-12.65	0.016	0.016	0.0142	118000
1720470420	0.0166	0	0.00	0.0166	0.0166	0.0166	0

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