Esker SA (EKE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 07:33PM CEST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 262.80 | 264.80 | 262.00 | 263.20 | 263.20 | - |
| 03 Oct 2024 | 262.00 | 265.20 | 262.00 | 262.40 | 262.40 | - |
| 02 Oct 2024 | 263.60 | 263.60 | 262.40 | 262.60 | 262.60 | - |
| 01 Oct 2024 | 265.20 | 265.20 | 262.20 | 263.80 | 263.80 | - |
| 30 Sept 2024 | 266.20 | 266.20 | 263.20 | 265.00 | 265.00 | - |
| 27 Sept 2024 | 269.60 | 269.60 | 265.40 | 265.80 | 265.80 | - |
| 26 Sept 2024 | 271.00 | 271.00 | 268.20 | 269.40 | 269.40 | - |
| 25 Sept 2024 | 265.20 | 268.60 | 264.80 | 268.40 | 268.40 | - |
| 24 Sept 2024 | 263.20 | 269.20 | 262.20 | 266.20 | 266.20 | - |
| 23 Sept 2024 | 263.40 | 263.60 | 261.60 | 262.20 | 262.20 | - |
| 20 Sept 2024 | 260.60 | 263.20 | 260.60 | 262.80 | 262.80 | - |
| 19 Sept 2024 | 232.40 | 261.40 | 230.00 | 261.40 | 261.40 | - |
| 18 Sept 2024 | 237.60 | 237.60 | 231.00 | 231.20 | 231.20 | - |
| 17 Sept 2024 | 236.00 | 238.80 | 235.20 | 237.40 | 237.40 | - |
| 16 Sept 2024 | 242.60 | 242.80 | 235.20 | 236.00 | 236.00 | - |
| 13 Sept 2024 | 240.60 | 242.80 | 240.60 | 242.80 | 242.80 | - |
| 12 Sept 2024 | 239.40 | 240.80 | 237.80 | 240.40 | 240.40 | - |
| 11 Sept 2024 | 236.20 | 238.60 | 234.00 | 238.60 | 238.60 | - |
| 10 Sept 2024 | 234.00 | 238.60 | 234.00 | 236.40 | 236.40 | - |
| 09 Sept 2024 | 232.60 | 234.60 | 232.60 | 234.40 | 234.40 | - |
| 06 Sept 2024 | 231.00 | 232.80 | 230.20 | 231.40 | 231.40 | - |
| 05 Sept 2024 | 231.40 | 231.80 | 228.60 | 231.00 | 231.00 | - |
| 04 Sept 2024 | 233.80 | 233.80 | 231.40 | 231.40 | 231.40 | - |
| 03 Sept 2024 | 233.40 | 236.00 | 233.40 | 234.60 | 234.60 | - |
| 02 Sept 2024 | 234.80 | 234.80 | 229.20 | 233.40 | 233.40 | - |
| 30 Aug 2024 | 234.00 | 236.20 | 230.80 | 234.80 | 234.80 | - |
| 29 Aug 2024 | 233.20 | 234.60 | 231.00 | 233.60 | 233.60 | - |
| 28 Aug 2024 | 233.00 | 233.80 | 231.20 | 233.20 | 233.20 | - |
| 27 Aug 2024 | 235.00 | 235.00 | 231.40 | 232.80 | 232.80 | - |
| 26 Aug 2024 | 232.00 | 235.80 | 232.00 | 234.00 | 234.00 | - |
| 23 Aug 2024 | 232.80 | 233.60 | 230.40 | 232.20 | 232.20 | - |
| 22 Aug 2024 | 233.20 | 235.80 | 232.20 | 232.20 | 232.20 | - |
| 21 Aug 2024 | 226.20 | 233.40 | 226.00 | 233.20 | 233.20 | - |
| 20 Aug 2024 | 226.80 | 227.40 | 225.40 | 226.20 | 226.20 | - |
| 19 Aug 2024 | 229.40 | 230.00 | 226.20 | 226.80 | 226.80 | - |
| 16 Aug 2024 | 231.20 | 231.60 | 228.00 | 229.80 | 229.80 | - |
| 15 Aug 2024 | 228.40 | 230.80 | 227.20 | 230.80 | 230.80 | - |
| 14 Aug 2024 | 226.20 | 229.40 | 224.60 | 228.00 | 228.00 | - |
| 13 Aug 2024 | 227.20 | 229.20 | 221.00 | 226.00 | 226.00 | - |
| 12 Aug 2024 | 223.60 | 228.20 | 223.60 | 226.80 | 226.80 | - |
| 09 Aug 2024 | 202.60 | 226.20 | 201.40 | 220.60 | 220.60 | - |
| 08 Aug 2024 | 198.80 | 203.00 | 196.40 | 203.00 | 203.00 | - |
| 07 Aug 2024 | 197.50 | 200.80 | 197.50 | 198.30 | 198.30 | - |
| 06 Aug 2024 | 196.90 | 197.50 | 191.40 | 196.90 | 196.90 | - |
| 05 Aug 2024 | 195.20 | 196.50 | 186.30 | 195.80 | 195.80 | - |
| 02 Aug 2024 | 198.10 | 199.30 | 195.60 | 199.30 | 199.30 | - |
| 01 Aug 2024 | 202.80 | 206.60 | 199.40 | 199.70 | 199.70 | - |
| 31 July 2024 | 205.60 | 205.60 | 202.80 | 203.20 | 203.20 | - |
| 30 July 2024 | 203.40 | 204.00 | 201.40 | 204.00 | 204.00 | - |
| 29 July 2024 | 203.60 | 204.00 | 202.20 | 203.60 | 203.60 | - |
| 26 July 2024 | 199.00 | 204.40 | 199.00 | 203.20 | 203.20 | - |
| 25 July 2024 | 195.70 | 199.50 | 195.20 | 199.10 | 199.10 | - |
| 24 July 2024 | 197.00 | 198.50 | 196.70 | 196.70 | 196.70 | - |
| 23 July 2024 | 195.20 | 198.50 | 195.20 | 197.60 | 197.60 | - |
| 22 July 2024 | 193.90 | 196.60 | 193.90 | 195.60 | 195.60 | - |
| 19 July 2024 | 197.40 | 197.40 | 190.70 | 193.10 | 193.10 | - |
| 18 July 2024 | 194.30 | 198.50 | 193.20 | 197.10 | 197.10 | - |
| 17 July 2024 | 185.10 | 194.30 | 182.20 | 193.80 | 193.80 | - |
| 16 July 2024 | 185.20 | 186.00 | 180.90 | 186.00 | 186.00 | - |
| 15 July 2024 | 185.60 | 189.60 | 185.60 | 185.80 | 185.80 | - |
| 12 July 2024 | 183.10 | 186.70 | 183.10 | 186.30 | 186.30 | - |
| 11 July 2024 | 183.80 | 184.10 | 181.80 | 182.80 | 182.80 | - |
| 10 July 2024 | 180.10 | 183.80 | 180.10 | 183.80 | 183.80 | - |
| 09 July 2024 | 183.80 | 185.30 | 180.20 | 180.30 | 180.30 | - |
| 08 July 2024 | 185.00 | 185.90 | 182.60 | 183.60 | 183.60 | - |
| 05 July 2024 | 183.80 | 186.90 | 183.80 | 185.90 | 185.90 | - |
| 04 July 2024 | 185.90 | 185.90 | 183.60 | 183.70 | 183.70 | - |
| 03 July 2024 | 184.00 | 187.70 | 184.00 | 186.00 | 186.00 | - |
| 02 July 2024 | 180.30 | 184.00 | 180.30 | 183.30 | 183.30 | - |
| 01 July 2024 | 177.90 | 181.50 | 177.30 | 180.70 | 180.70 | - |
| 28 June 2024 | 176.30 | 176.30 | 174.20 | 175.70 | 175.70 | - |
| 27 June 2024 | 181.00 | 181.00 | 175.80 | 175.90 | 175.90 | - |
| 26 June 2024 | 179.70 | 181.40 | 179.00 | 180.60 | 180.60 | - |
| 25 June 2024 | 179.50 | 179.50 | 176.00 | 179.20 | 179.20 | - |
| 24 June 2024 | 179.30 | 180.70 | 176.30 | 179.50 | 179.50 | - |
| 24 June 2024 | 0.65 Dividend | |||||
| 21 June 2024 | 182.60 | 182.60 | 178.30 | 179.60 | 178.95 | - |
| 20 June 2024 | 178.80 | 182.60 | 178.80 | 182.60 | 181.94 | - |
| 19 June 2024 | 182.20 | 182.20 | 178.20 | 178.30 | 177.65 | - |
| 18 June 2024 | 179.10 | 182.20 | 176.60 | 182.00 | 181.34 | - |
| 17 June 2024 | 182.80 | 184.00 | 177.80 | 178.50 | 177.85 | - |
| 14 June 2024 | 192.70 | 192.70 | 179.00 | 182.30 | 181.64 | - |
| 13 June 2024 | 197.60 | 198.80 | 191.90 | 192.20 | 191.50 | - |
| 12 June 2024 | 195.30 | 198.10 | 191.40 | 197.70 | 196.98 | - |
| 11 June 2024 | 196.70 | 198.30 | 193.90 | 194.60 | 193.90 | - |
| 10 June 2024 | 200.60 | 200.60 | 191.20 | 196.70 | 195.99 | - |
| 07 June 2024 | 199.30 | 202.20 | 199.30 | 201.60 | 200.87 | - |
| 06 June 2024 | 196.60 | 201.00 | 196.60 | 199.30 | 198.58 | - |
| 05 June 2024 | 193.60 | 199.00 | 193.60 | 199.00 | 198.28 | - |
| 04 June 2024 | 192.20 | 193.70 | 190.20 | 193.20 | 192.50 | - |
| 03 June 2024 | 192.60 | 192.60 | 190.50 | 192.20 | 191.50 | - |
| 31 May 2024 | 196.80 | 196.80 | 189.20 | 191.60 | 190.91 | - |
| 30 May 2024 | 195.00 | 199.40 | 195.00 | 196.30 | 195.59 | - |
| 29 May 2024 | 193.80 | 195.90 | 193.60 | 195.90 | 195.19 | - |
| 28 May 2024 | 194.20 | 196.70 | 193.70 | 194.00 | 193.30 | - |
| 27 May 2024 | 193.80 | 194.70 | 193.10 | 194.10 | 193.40 | - |
| 24 May 2024 | 196.80 | 196.80 | 193.60 | 194.00 | 193.30 | - |
| 23 May 2024 | 194.60 | 198.10 | 193.60 | 196.90 | 196.19 | - |
| 22 May 2024 | 193.50 | 194.70 | 193.50 | 193.80 | 193.10 | - |
| 21 May 2024 | 193.80 | 194.20 | 191.80 | 193.40 | 192.70 | - |
| *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.