Esker SA (EKE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 177.50 | 177.50 | 169.90 | 174.50 | 174.50 | - |
| 29 Apr 2024 | 182.10 | 182.10 | 177.20 | 177.30 | 177.30 | - |
| 26 Apr 2024 | 179.30 | 181.80 | 177.20 | 181.70 | 181.70 | - |
| 25 Apr 2024 | 182.60 | 182.60 | 176.00 | 178.10 | 178.10 | - |
| 24 Apr 2024 | 182.80 | 184.20 | 182.30 | 183.00 | 183.00 | - |
| 23 Apr 2024 | 180.10 | 182.50 | 180.10 | 182.40 | 182.40 | - |
| 22 Apr 2024 | 177.20 | 182.30 | 177.20 | 180.20 | 180.20 | - |
| 19 Apr 2024 | 178.40 | 178.40 | 175.90 | 176.10 | 176.10 | - |
| 18 Apr 2024 | 183.50 | 183.50 | 179.00 | 179.60 | 179.60 | - |
| 17 Apr 2024 | 180.50 | 184.30 | 180.50 | 182.70 | 182.70 | - |
| 16 Apr 2024 | 179.90 | 181.70 | 179.90 | 181.70 | 181.70 | - |
| 15 Apr 2024 | 181.60 | 183.00 | 180.70 | 180.70 | 180.70 | - |
| 12 Apr 2024 | 186.10 | 186.10 | 180.20 | 180.50 | 180.50 | - |
| 11 Apr 2024 | 184.00 | 185.80 | 182.40 | 185.80 | 185.80 | - |
| 10 Apr 2024 | 190.40 | 190.40 | 183.60 | 183.90 | 183.90 | - |
| 09 Apr 2024 | 187.90 | 190.00 | 187.90 | 190.00 | 190.00 | - |
| 08 Apr 2024 | 185.40 | 188.50 | 185.40 | 188.40 | 188.40 | - |
| 05 Apr 2024 | 183.30 | 186.00 | 182.20 | 185.70 | 185.70 | - |
| 04 Apr 2024 | 184.80 | 186.40 | 183.20 | 183.40 | 183.40 | - |
| 03 Apr 2024 | 181.70 | 186.20 | 181.70 | 184.70 | 184.70 | - |
| 02 Apr 2024 | 186.70 | 186.70 | 181.00 | 182.30 | 182.30 | - |
| 28 Mar 2024 | 182.30 | 188.70 | 179.10 | 186.50 | 186.50 | - |
| 27 Mar 2024 | 181.50 | 184.70 | 181.00 | 182.40 | 182.40 | - |
| 26 Mar 2024 | 183.30 | 183.30 | 181.20 | 181.20 | 181.20 | - |
| 25 Mar 2024 | 182.50 | 183.20 | 178.80 | 182.90 | 182.90 | - |
| 22 Mar 2024 | 185.40 | 186.00 | 181.50 | 182.60 | 182.60 | - |
| 21 Mar 2024 | 182.80 | 186.10 | 182.00 | 185.80 | 185.80 | - |
| 20 Mar 2024 | 181.40 | 185.80 | 181.10 | 182.20 | 182.20 | - |
| 19 Mar 2024 | 179.90 | 184.00 | 179.20 | 181.60 | 181.60 | - |
| 18 Mar 2024 | 182.00 | 184.00 | 179.60 | 179.80 | 179.80 | - |
| 15 Mar 2024 | 177.40 | 182.80 | 177.40 | 181.90 | 181.90 | - |
| 14 Mar 2024 | 172.70 | 179.50 | 172.60 | 177.30 | 177.30 | - |
| 13 Mar 2024 | 178.20 | 178.70 | 172.70 | 172.70 | 172.70 | - |
| 12 Mar 2024 | 178.00 | 178.70 | 175.60 | 178.10 | 178.10 | - |
| 11 Mar 2024 | 177.70 | 179.20 | 173.90 | 177.50 | 177.50 | - |
| 08 Mar 2024 | 173.10 | 181.20 | 173.10 | 179.00 | 179.00 | - |
| 07 Mar 2024 | 164.50 | 173.90 | 164.20 | 173.20 | 173.20 | - |
| 06 Mar 2024 | 164.50 | 165.30 | 163.30 | 164.80 | 164.80 | - |
| 05 Mar 2024 | 166.20 | 166.20 | 163.80 | 164.00 | 164.00 | - |
| 04 Mar 2024 | 162.30 | 170.70 | 162.30 | 166.70 | 166.70 | - |
| 01 Mar 2024 | 161.30 | 162.40 | 160.30 | 162.30 | 162.30 | - |
| 29 Feb 2024 | 162.50 | 162.50 | 160.30 | 160.90 | 160.90 | - |
| 28 Feb 2024 | 161.10 | 162.30 | 160.20 | 162.20 | 162.20 | - |
| 27 Feb 2024 | 160.20 | 162.10 | 159.90 | 160.80 | 160.80 | - |
| 26 Feb 2024 | 157.90 | 160.50 | 156.90 | 160.50 | 160.50 | - |
| 23 Feb 2024 | 158.00 | 160.30 | 156.70 | 157.90 | 157.90 | - |
| 22 Feb 2024 | 155.70 | 160.30 | 155.70 | 158.20 | 158.20 | - |
| 21 Feb 2024 | 153.40 | 155.00 | 152.50 | 155.00 | 155.00 | - |
| 20 Feb 2024 | 153.40 | 154.20 | 152.80 | 153.20 | 153.20 | - |
| 19 Feb 2024 | 154.60 | 154.60 | 152.90 | 153.60 | 153.60 | - |
| 16 Feb 2024 | 158.00 | 158.20 | 154.20 | 154.60 | 154.60 | - |
| 15 Feb 2024 | 156.40 | 157.60 | 156.20 | 157.60 | 157.60 | - |
| 14 Feb 2024 | 151.50 | 156.20 | 151.50 | 156.10 | 156.10 | - |
| 13 Feb 2024 | 155.60 | 156.00 | 150.80 | 151.30 | 151.30 | - |
| 12 Feb 2024 | 158.30 | 158.80 | 155.70 | 155.80 | 155.80 | - |
| 09 Feb 2024 | 158.80 | 159.50 | 156.00 | 158.10 | 158.10 | - |
| 08 Feb 2024 | 154.50 | 159.00 | 154.50 | 158.80 | 158.80 | - |
| 07 Feb 2024 | 153.90 | 154.70 | 153.30 | 154.50 | 154.50 | - |
| 06 Feb 2024 | 156.40 | 156.40 | 153.40 | 153.80 | 153.80 | - |
| 05 Feb 2024 | 157.20 | 157.20 | 155.60 | 156.20 | 156.20 | - |
| 02 Feb 2024 | 158.60 | 162.20 | 156.90 | 157.20 | 157.20 | - |
| 01 Feb 2024 | 155.30 | 162.50 | 155.30 | 158.60 | 158.60 | - |
| 31 Jan 2024 | 154.60 | 157.00 | 154.50 | 155.60 | 155.60 | - |
| 30 Jan 2024 | 155.50 | 155.60 | 154.60 | 154.80 | 154.80 | - |
| 29 Jan 2024 | 155.70 | 155.70 | 151.30 | 155.40 | 155.40 | - |
| 26 Jan 2024 | 157.00 | 157.00 | 155.10 | 155.90 | 155.90 | - |
| 25 Jan 2024 | 155.20 | 157.10 | 153.90 | 157.10 | 157.10 | - |
| 24 Jan 2024 | 157.20 | 157.20 | 155.20 | 155.20 | 155.20 | - |
| 23 Jan 2024 | 156.80 | 157.40 | 155.50 | 156.80 | 156.80 | - |
| 22 Jan 2024 | 157.40 | 158.40 | 156.10 | 156.40 | 156.40 | - |
| 19 Jan 2024 | 158.10 | 158.10 | 154.70 | 157.20 | 157.20 | - |
| 18 Jan 2024 | 152.60 | 158.30 | 152.60 | 158.20 | 158.20 | - |
| 17 Jan 2024 | 155.90 | 155.90 | 149.70 | 152.10 | 152.10 | - |
| 16 Jan 2024 | 153.10 | 157.00 | 153.10 | 157.00 | 157.00 | - |
| 15 Jan 2024 | 154.70 | 157.50 | 153.60 | 153.70 | 153.70 | - |
| 12 Jan 2024 | 153.00 | 155.70 | 152.00 | 154.40 | 154.40 | - |
| 11 Jan 2024 | 147.20 | 153.80 | 147.20 | 153.00 | 153.00 | - |
| 10 Jan 2024 | 146.70 | 148.40 | 146.10 | 146.70 | 146.70 | - |
| 09 Jan 2024 | 148.50 | 148.50 | 144.20 | 147.00 | 147.00 | - |
| 08 Jan 2024 | 149.50 | 149.50 | 147.10 | 148.60 | 148.60 | - |
| 05 Jan 2024 | 152.50 | 152.50 | 149.00 | 149.70 | 149.70 | - |
| 04 Jan 2024 | 152.20 | 153.00 | 150.40 | 152.80 | 152.80 | - |
| 03 Jan 2024 | 155.50 | 155.50 | 151.10 | 152.10 | 152.10 | - |
| 02 Jan 2024 | 159.80 | 159.80 | 154.90 | 155.30 | 155.30 | - |
| 29 Dec 2023 | 158.50 | 159.90 | 157.10 | 159.20 | 159.20 | - |
| 28 Dec 2023 | 159.20 | 159.20 | 157.80 | 158.30 | 158.30 | - |
| 27 Dec 2023 | 158.80 | 161.00 | 158.20 | 158.80 | 158.80 | - |
| 22 Dec 2023 | 158.10 | 158.70 | 156.70 | 158.60 | 158.60 | - |
| 21 Dec 2023 | 156.30 | 158.50 | 154.70 | 158.50 | 158.50 | - |
| 20 Dec 2023 | 158.40 | 158.40 | 150.60 | 155.90 | 155.90 | - |
| 19 Dec 2023 | 158.20 | 161.40 | 156.70 | 158.30 | 158.30 | - |
| 18 Dec 2023 | 159.30 | 162.30 | 156.90 | 158.10 | 158.10 | - |
| 15 Dec 2023 | 149.30 | 159.60 | 149.30 | 159.10 | 159.10 | - |
| 14 Dec 2023 | 148.90 | 152.00 | 148.90 | 149.00 | 149.00 | - |
| 13 Dec 2023 | 146.90 | 151.20 | 146.90 | 148.50 | 148.50 | - |
| 12 Dec 2023 | 145.00 | 147.20 | 145.00 | 147.20 | 147.20 | - |
| 11 Dec 2023 | 146.80 | 147.40 | 144.90 | 144.90 | 144.90 | - |
| 08 Dec 2023 | 144.60 | 147.00 | 144.50 | 147.00 | 147.00 | - |
| 07 Dec 2023 | 143.00 | 145.30 | 142.90 | 144.40 | 144.40 | - |
| 06 Dec 2023 | 139.80 | 144.00 | 139.80 | 143.20 | 143.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.