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)

194.50

-3.50

( -1.77% )

Updated: 12:30:58

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.5	2.36842105263	190	203	190	110	196.44181818	DE
4	15.4	8.59854829704	179.1	203	169.3	51	186.50012953	DE
12	38.5	24.6794871795	156	203	156	110	181.11299347	DE
26	54.80001	39.2269247836	139.69999	203	135.6	125	165.03078495	DE
52	36.9	23.4137055838	157.6	203	110.1	109	160.71165495	DE
156	36.9	23.4137055838	157.6	203	110.1	109	160.71165495	DE
260	36.9	23.4137055838	157.6	203	110.1	109	160.71165495	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714076820	176.8	-7.5	-4.07	181.3	181.3	176.8	36
1713990420	184.3	2.9	1.60	183.1	184.3	183.1	29
1713903960	181.4	2	1.11	180	181.4	180	51
1713817560	179.4	2.4	1.36	180.4	181.8	179.4	44
1713558420	177	-2.9	-1.61	177.2	177.2	177	3
1713472020	179.9	-2.9	-1.59	179.1	179.9	179.1	32
1713385620	182.8	3.2	1.78	184	185.6	182.8	1539
1713299220	179.6	-3.3	-1.80	179.9	179.9	179.6	84
1713212820	182.9	3.4	1.89	181.8	183.2	181.3	1673
1712953620	179.5	-3.2	-1.75	180.4	180.4	179.5	32
1712867220	182.7	-3.7	-1.98	182.7	182.7	182.7	24
1712780760	186.4	-3	-1.58	186.4	186.4	186.4	15
1712694360	189.4	1.7	0.91	188	190.9	188	65
1712607960	187.7	4.2	2.29	186.8	187.7	186.8	2
1712348820	183.5	0.3	0.16	181.9	183.5	181.9	38
1712262360	183.2	-2.1	-1.13	183.2	183.2	183.2	1
1712175960	185.3	4.3	2.38	183.3	185.3	183.3	8
1712089560	181	-0.8	-0.44	184.9	184.9	181	14
1711661160	181.8	-0.5	-0.27	177.5	182.6	177.5	98
1711574820	182.3	1.6	0.89	182.3	182.3	182.3	17
1711488360	180.7	0	0.00	180.7	180.7	180.7	0
1711401960	180.7	-4.7	-2.54	180.7	181.5	178.1	115
1711142760	185.4	0	0.00	185.4	185.4	185.4	0
1711056360	185.4	1.8	0.98	183.9	185.4	183.9	11
1710969960	183.6	0.4	0.22	181.3	183.6	181.2	78
1710883560	183.2	3.2	1.78	181	183.2	178.1	83
1710797160	180	-2.7	-1.48	180	180	180	8
1710537960	182.7	5.1	2.87	181.2	183	181.2	35
1710451620	177.6	3	1.72	179	179	177.6	18
1710365160	174.6	-2.4	-1.36	174.1	174.6	174.1	58
1710278760	177	0.4	0.23	177	177	177	20
1710192420	176.6	-2.9	-1.62	178.2	179.5	176.3	54
1709933160	179.5	8.4	4.91	173.9	179.5	173.9	68
1709846760	171.1	7	4.27	165.3	171.1	165.3	26
1709760360	164.1	-0.1	-0.06	164.8	164.8	164.1	78
1709673960	164.19999	-6.1	-3.58	164.9	166	163.6	149
1709587560	170.3	9.1	5.65	164.9	170.3	164.6	196
1709328360	161.19999	-0.7	-0.43	162.4	162.4	161.19999	2
1709241960	161.9	0	0.00	161.9	161.9	161.9	0
1709155560	161.9	0.6	0.37	161.8	161.9	161.8	2
1709069220	161.3	2.8	1.77	161.5	161.5	161	85
1708982760	158.5	-1.3	-0.81	158	158.5	158	52
1708723560	159.8	3.8	2.44	159.8	159.8	159.8	5
1708637220	156	0.6	0.39	156	156	156	32
1708550760	155.4	0	0.00	155.4	155.4	155.4	0
1708464360	155.4	0	0.00	155.4	155.4	155.4	0
1708377960	155.4	0	0.00	155.4	155.4	155.4	0
1708118760	155.4	-1.5	-0.96	158	158	155.4	27

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