Australia markets open in 4 hours 5 minutes

Essity AB (ESW.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
23.85-0.15 (-0.62%)
As of 08:08AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202423.8523.8523.8523.8523.85-
14 May 202423.8024.0523.8024.0024.00-
13 May 202423.7523.8523.7523.8523.85-
10 May 202423.7023.7023.7023.7023.70-
09 May 202423.6523.7023.6523.7023.70-
08 May 202423.6523.7523.6023.6523.65-
07 May 202423.6023.7523.5523.5523.55-
06 May 202423.4523.8523.4523.8523.85-
03 May 202423.5523.7523.5023.6023.60-
02 May 202423.3523.7023.3523.5023.50-
30 Apr 202423.2523.3023.1523.2023.20-
29 Apr 202422.9523.3022.9523.3023.30-
26 Apr 202422.6523.0522.6523.0023.00-
25 Apr 202422.4022.8022.4022.8022.80-
24 Apr 202422.6522.6522.5522.5522.55-
23 Apr 202422.1022.6022.1022.6022.60-
22 Apr 202421.7022.1521.7022.0522.0535
19 Apr 202421.6021.7521.5521.7521.75-
18 Apr 202421.5021.9021.5021.7521.75-
17 Apr 202421.2521.6521.2521.6521.65-
16 Apr 202421.5021.5021.3521.3521.35150
15 Apr 202421.7021.7021.7021.7021.70-
12 Apr 202421.8022.1521.8021.9521.95-
11 Apr 202422.0522.0522.0022.0522.05-
10 Apr 202422.1522.3522.1522.1522.15-
09 Apr 202422.2522.2522.2022.2522.25-
08 Apr 202422.5022.5022.3022.3022.30-
05 Apr 202422.5022.6022.5022.6022.60-
04 Apr 202422.4022.8022.4022.7022.70-
03 Apr 202421.8522.4521.8022.4022.40-
02 Apr 202421.8522.1521.8522.0022.00-
28 Mar 202422.0022.0021.9521.9521.95-
27 Mar 202421.8022.1021.8021.9521.95-
26 Mar 202421.6521.8521.6521.8021.80-
25 Mar 202421.0521.7021.0521.7021.70-
22 Mar 202421.3021.3020.7520.7520.75-
22 Mar 20247.75 Dividend
21 Mar 202421.1021.5021.1021.5013.75-
20 Mar 202421.3521.3521.1021.1013.49-
19 Mar 202421.7021.8021.5021.5013.75-
18 Mar 202421.9522.1521.8522.0014.07-
15 Mar 202422.2022.2522.2022.2514.23-
14 Mar 202422.2522.4522.2522.4514.36-
13 Mar 202422.3022.3522.2522.3514.29-
12 Mar 202422.2022.2022.2022.2014.20-
11 Mar 202422.1022.3022.1022.3014.26-
08 Mar 202422.0522.3022.0522.2014.20-
07 Mar 202421.7522.1021.6022.1014.13-
06 Mar 202421.6021.9021.6021.9014.01-
05 Mar 202421.2021.6021.2021.6013.81-
04 Mar 202421.5021.5021.4521.4513.72-
01 Mar 202421.4521.8021.4521.5513.78-
29 Feb 202421.4021.4521.4021.4513.72-
28 Feb 202421.5021.5521.5021.5513.78-
27 Feb 202421.6521.6521.4521.5013.75-
26 Feb 202421.7021.7021.6021.6013.81-
23 Feb 202421.6021.7521.6021.7513.91-
22 Feb 202421.6021.7521.5021.5013.75-
21 Feb 202421.6021.6021.6021.6013.81-
20 Feb 202421.3021.5521.3021.5513.78-
19 Feb 202421.2521.2521.2521.2513.59-
16 Feb 202420.9021.1020.9021.1013.49-
15 Feb 202421.0021.0521.0021.0013.43-
14 Feb 202421.0021.1021.0021.1013.49-
13 Feb 202421.2021.2021.2021.2013.56-
12 Feb 202420.9521.1020.9521.1013.49-
09 Feb 202421.2021.2021.0521.1513.53-
08 Feb 202421.1021.3021.1021.3013.62-
07 Feb 202421.1021.2521.1021.2013.56-
06 Feb 202420.9520.9520.8520.8513.33-
05 Feb 202421.0521.1021.0521.1013.49-
02 Feb 202421.5021.5021.2021.2013.56-
01 Feb 202421.8021.8021.6521.6513.85-
31 Jan 202421.4521.7521.4521.7513.91-
30 Jan 202421.1021.5021.1021.5013.75-
29 Jan 202420.8520.9520.8520.9513.40-
26 Jan 202420.8521.2020.8521.2013.56-
25 Jan 202421.1021.1020.6520.9513.4010
24 Jan 202421.9021.9021.6521.6513.85-
23 Jan 202421.7021.9521.7021.9514.04-
22 Jan 202421.5521.8521.5521.8013.94-
19 Jan 202421.8521.8521.7521.7513.91-
18 Jan 202422.6522.6522.3522.3514.29220
17 Jan 202422.7022.7022.3522.5014.39-
16 Jan 202423.1023.1023.0523.0514.74-
15 Jan 202423.2523.2523.2523.2514.87-
12 Jan 202422.9023.3522.9023.3514.93-
11 Jan 202422.9023.1522.9022.9014.65-
10 Jan 202422.7022.8522.7022.8514.61-
09 Jan 202422.5522.6522.5522.5514.42-
08 Jan 202422.4522.6022.4022.6014.45-
05 Jan 202422.5522.6022.5022.6014.45-
04 Jan 202422.5522.6022.4022.6014.45-
03 Jan 202422.3522.8522.3522.6514.49-
02 Jan 202422.2022.2022.2022.2014.20-
29 Dec 202322.3522.3522.3522.3514.29-
28 Dec 202322.3522.4022.3522.4014.33-
27 Dec 202322.3022.4522.2522.4514.36-
22 Dec 202322.3022.3022.1522.2514.23-
21 Dec 202322.3022.3022.3022.3014.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...