LSE - Delayed Quote EUR

Esker SA (0RSL.L)

180.96 +3.34 (+1.88%)
At close: April 26 at 6:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 178.20 182.30 178.20 180.96 180.96 2,676
Apr 25, 2024 177.71 178.15 176.51 177.62 177.62 1,103
Apr 24, 2024 184.30 184.30 182.87 183.45 183.45 778
Apr 23, 2024 181.30 182.10 180.17 182.04 182.04 1,059
Apr 22, 2024 179.90 181.45 179.40 180.48 180.48 1,415
Apr 19, 2024 176.90 176.99 176.37 176.62 176.62 1,879
Apr 18, 2024 182.90 182.90 179.00 180.06 180.06 1,769
Apr 17, 2024 183.44 184.36 182.99 183.61 183.61 2,165
Apr 16, 2024 180.80 181.00 179.99 180.95 180.95 1,748
Apr 15, 2024 181.80 183.24 181.46 181.78 181.78 1,872
Apr 12, 2024 184.30 184.77 180.00 180.96 180.96 2,576
Apr 11, 2024 184.20 184.80 182.64 183.93 183.93 1,612
Apr 10, 2024 189.00 189.00 184.00 184.02 184.02 1,977
Apr 9, 2024 189.00 191.02 188.00 189.81 189.81 3,017
Apr 8, 2024 185.50 188.51 185.50 186.55 186.55 2,006
Apr 5, 2024 184.56 185.68 183.79 185.68 185.68 1,384
Apr 4, 2024 185.30 186.70 183.20 184.67 184.67 769
Apr 3, 2024 184.91 185.86 183.28 183.28 183.28 1,721
Apr 2, 2024 185.90 186.20 181.10 182.86 182.86 21,654
Mar 28, 2024 180.10 188.30 180.10 184.04 184.04 4,126
Mar 27, 2024 181.70 184.71 181.70 184.71 184.71 5,885
Mar 26, 2024 183.20 183.28 181.50 181.96 181.96 2,444
Mar 25, 2024 183.00 183.20 179.47 180.15 180.15 2,800
Mar 22, 2024 182.80 186.20 182.46 183.90 183.90 718
Mar 21, 2024 183.80 186.11 183.80 185.54 185.54 19,959
Mar 20, 2024 183.50 185.08 181.09 181.67 181.67 4,347
Mar 19, 2024 180.00 181.28 179.54 179.98 179.98 1,516
Mar 18, 2024 182.60 182.60 179.93 181.24 181.24 1,137
Mar 15, 2024 182.10 182.10 180.73 181.49 181.49 260
Mar 14, 2024 173.00 178.80 173.00 178.37 178.37 3,506
Mar 13, 2024 178.10 178.10 172.69 173.02 173.02 3,551
Mar 12, 2024 177.80 178.00 177.31 178.00 178.00 598
Mar 11, 2024 178.30 178.30 175.17 177.14 177.14 2,036
Mar 8, 2024 175.80 180.16 175.77 177.12 177.12 3,785
Mar 7, 2024 164.70 173.99 164.00 164.23 164.23 17,717
Mar 6, 2024 164.54 165.04 164.03 164.50 164.50 1,547
Mar 5, 2024 164.70 165.50 163.60 165.29 165.29 2,270
Mar 4, 2024 165.40 169.00 165.40 168.50 168.50 1,602
Mar 1, 2024 161.50 162.09 160.44 161.29 161.29 855
Feb 29, 2024 162.70 162.70 160.49 160.50 160.50 2,198
Feb 28, 2024 161.69 162.57 161.31 161.77 161.77 678
Feb 27, 2024 161.10 162.29 160.49 160.96 160.96 632
Feb 26, 2024 158.60 160.50 156.90 156.90 156.90 1,210
Feb 23, 2024 158.70 158.98 156.87 157.97 157.97 1,118
Feb 22, 2024 157.70 159.02 157.64 158.25 158.25 1,263
Feb 21, 2024 153.00 154.71 153.00 153.13 153.13 1,008
Feb 20, 2024 153.10 154.09 153.10 154.02 154.02 409
Feb 19, 2024 154.30 154.50 153.00 153.85 153.85 591
Feb 16, 2024 158.50 158.50 154.74 156.94 156.94 2,163
Feb 15, 2024 157.60 157.60 156.50 156.88 156.88 396
Feb 14, 2024 154.88 155.84 152.00 153.41 153.41 1,149
Feb 13, 2024 156.30 156.30 151.34 151.34 151.34 1,437
Feb 12, 2024 158.70 158.70 156.11 157.70 157.70 906
Feb 9, 2024 156.76 157.82 156.76 157.27 157.27 350
Feb 8, 2024 156.20 159.00 155.40 158.31 158.31 1,374
Feb 7, 2024 154.65 154.65 154.18 154.21 154.21 1,473
Feb 6, 2024 154.30 155.10 153.40 153.93 153.93 17,554
Feb 5, 2024 156.90 157.30 154.30 155.85 155.85 940
Feb 2, 2024 160.80 160.80 158.14 158.14 158.14 177
Feb 1, 2024 155.70 160.60 155.70 158.67 158.67 110
Jan 31, 2024 155.30 156.62 155.30 156.50 156.50 1,652
Jan 30, 2024 155.80 156.30 154.76 155.06 155.06 530
Jan 29, 2024 152.70 155.01 151.30 151.30 151.30 710
Jan 26, 2024 155.92 156.50 155.92 156.50 156.50 557
Jan 25, 2024 156.70 157.40 153.47 157.40 157.40 829
Jan 24, 2024 155.80 156.76 155.12 155.71 155.71 717
Jan 23, 2024 157.60 157.60 155.72 155.72 155.72 2,535
Jan 22, 2024 157.80 157.80 156.48 156.61 156.61 662
Jan 19, 2024 155.49 156.22 154.94 155.56 155.56 1,487
Jan 18, 2024 153.90 158.60 153.90 156.90 156.90 2,116
Jan 17, 2024 151.60 152.30 150.04 152.08 152.08 1,780
Jan 16, 2024 155.10 155.70 154.73 155.70 155.70 794
Jan 15, 2024 154.40 156.77 153.70 153.70 153.70 3,161
Jan 12, 2024 153.35 154.31 153.04 153.04 153.04 3,907
Jan 11, 2024 149.50 153.70 147.83 152.30 152.30 1,634
Jan 10, 2024 146.50 146.97 146.16 146.50 146.50 234
Jan 9, 2024 147.80 147.80 144.20 146.99 146.99 888
Jan 8, 2024 148.80 149.70 147.56 148.18 148.18 1,245
Jan 5, 2024 151.90 151.92 148.80 148.89 148.89 635
Jan 4, 2024 151.82 153.20 150.85 152.36 152.36 648
Jan 3, 2024 155.50 155.50 151.85 154.58 154.58 884
Jan 2, 2024 160.00 160.00 155.67 155.79 155.79 570
Dec 29, 2023 159.30 159.61 158.94 159.43 159.43 344
Dec 28, 2023 158.70 159.12 157.78 158.54 158.54 256
Dec 27, 2023 158.50 159.50 158.50 158.81 158.81 32
Dec 22, 2023 157.50 158.90 157.00 158.73 158.73 770
Dec 21, 2023 158.31 158.31 156.74 158.30 158.30 644
Dec 20, 2023 156.87 156.91 150.78 155.15 155.15 2,322
Dec 19, 2023 161.10 161.10 157.08 158.20 158.20 3,052
Dec 18, 2023 162.20 162.20 157.70 158.00 158.00 2,461
Dec 15, 2023 155.40 159.61 151.76 151.90 151.90 1,206
Dec 14, 2023 148.60 151.50 148.60 149.10 149.10 1,194
Dec 13, 2023 147.90 147.90 147.60 147.61 147.61 318
Dec 12, 2023 147.00 147.01 144.79 147.00 147.00 470
Dec 11, 2023 147.80 148.50 145.65 145.80 145.80 362
Dec 8, 2023 144.40 147.80 144.40 146.63 146.63 773
Dec 7, 2023 144.30 146.40 144.00 144.15 144.15 1,378
Dec 6, 2023 143.29 143.73 143.28 143.73 143.73 1,568
Dec 5, 2023 136.60 139.61 134.24 134.24 134.24 764
Dec 4, 2023 146.70 146.70 135.91 144.25 144.25 843
Dec 1, 2023 148.10 148.10 144.51 145.47 145.47 823
Nov 30, 2023 147.10 147.60 146.61 147.32 147.32 1,725
Nov 29, 2023 142.80 146.11 142.80 146.11 146.11 804
Nov 28, 2023 139.80 141.80 138.92 138.92 138.92 521
Nov 27, 2023 142.60 142.60 139.40 140.77 140.77 632
Nov 24, 2023 140.95 142.13 140.95 141.95 141.95 970
Nov 23, 2023 139.00 139.88 139.00 139.88 139.88 85
Nov 22, 2023 139.19 139.20 135.81 139.20 139.20 530
Nov 21, 2023 137.10 137.10 133.30 133.60 133.60 636
Nov 20, 2023 133.20 136.60 133.20 135.59 135.59 933
Nov 17, 2023 135.11 135.11 132.51 133.08 133.08 2,883
Nov 16, 2023 140.40 140.40 138.20 140.14 140.14 703
Nov 15, 2023 140.00 140.81 139.89 140.81 140.81 1,899
Nov 14, 2023 132.80 139.54 132.78 137.70 137.70 1,347
Nov 13, 2023 134.90 134.90 131.90 132.90 132.90 728
Nov 10, 2023 133.49 133.54 131.30 133.07 133.07 1,017
Nov 9, 2023 128.70 132.50 128.70 132.06 132.06 2,137
Nov 8, 2023 128.59 129.37 128.01 128.55 128.55 657
Nov 7, 2023 125.90 128.79 125.50 128.22 128.22 7,388
Nov 6, 2023 128.90 128.90 125.89 126.60 126.60 2,362
Nov 3, 2023 128.19 128.62 126.17 127.15 127.15 898
Nov 2, 2023 123.20 126.09 121.00 125.09 125.09 1,860
Nov 1, 2023 120.41 120.41 117.81 120.40 120.40 1,212
Oct 31, 2023 119.00 119.84 117.94 119.65 119.65 757
Oct 30, 2023 121.80 121.80 118.99 119.91 119.91 1,380
Oct 27, 2023 121.24 121.59 119.30 121.25 121.25 946
Oct 26, 2023 117.60 119.79 117.60 118.60 118.60 941
Oct 25, 2023 118.30 119.47 117.65 118.14 118.14 1,365
Oct 24, 2023 115.20 117.11 114.09 115.81 115.81 1,457
Oct 23, 2023 111.00 114.49 111.00 112.14 112.14 1,173
Oct 20, 2023 112.00 113.20 111.60 111.70 111.70 621
Oct 19, 2023 114.20 114.60 113.92 114.60 114.60 977
Oct 18, 2023 112.08 114.80 110.40 113.05 113.05 2,585
Oct 17, 2023 117.31 117.49 117.30 117.30 117.30 1,555
Oct 16, 2023 118.70 120.00 117.10 119.43 119.43 1,695
Oct 13, 2023 119.71 119.97 119.04 119.04 119.04 1,520
Oct 12, 2023 124.40 124.40 120.00 120.19 120.19 2,361
Oct 11, 2023 125.50 125.50 123.14 125.26 125.26 355
Oct 10, 2023 126.00 126.11 124.67 125.96 125.96 900
Oct 9, 2023 122.20 123.60 121.98 122.31 122.31 1,508
Oct 6, 2023 122.50 122.71 121.73 121.73 121.73 1,926
Oct 5, 2023 122.00 122.43 121.36 121.90 121.90 706
Oct 4, 2023 121.42 121.93 120.69 121.06 121.06 1,366
Oct 3, 2023 125.50 125.50 123.80 124.20 124.20 1,220
Oct 2, 2023 126.20 126.20 123.50 125.60 125.60 6,087
Sep 29, 2023 127.70 128.10 125.21 125.49 125.49 4,903
Sep 28, 2023 127.50 127.90 125.70 126.53 126.53 2,451
Sep 27, 2023 128.00 129.01 127.22 128.09 128.09 1,805
Sep 26, 2023 128.80 130.00 128.65 129.45 129.45 914
Sep 25, 2023 130.00 130.31 129.82 130.06 130.06 1,011
Sep 22, 2023 128.65 129.80 128.65 129.40 129.40 7,496
Sep 21, 2023 129.00 130.07 129.00 130.02 130.02 1,583
Sep 20, 2023 130.20 130.60 130.10 130.19 130.19 779
Sep 19, 2023 129.30 130.41 129.30 129.97 129.97 878
Sep 18, 2023 129.40 129.79 129.40 129.79 129.79 31
Sep 15, 2023 130.50 132.00 130.00 131.25 131.25 608
Sep 14, 2023 122.60 133.40 119.71 128.08 128.08 6,371
Sep 13, 2023 144.80 144.80 138.00 140.31 140.31 11,875
Sep 12, 2023 149.50 149.50 143.46 145.23 145.23 1,670
Sep 11, 2023 156.50 156.50 151.60 151.60 151.60 363
Sep 8, 2023 153.40 155.17 153.08 154.96 154.96 339
Sep 7, 2023 155.40 155.40 152.06 153.66 153.66 907
Sep 6, 2023 155.61 155.70 155.22 155.70 155.70 92
Sep 5, 2023 156.90 156.90 154.41 154.41 154.41 417
Sep 4, 2023 156.20 157.44 155.20 155.54 155.54 1,443
Sep 1, 2023 156.28 156.83 154.40 156.83 156.83 2,537
Aug 31, 2023 155.00 159.00 154.80 158.39 158.39 2,371
Aug 30, 2023 152.00 154.32 148.43 153.62 153.62 1,321
Aug 29, 2023 149.50 150.00 148.64 148.91 148.91 1,917
Aug 25, 2023 148.51 149.45 147.60 148.68 148.68 915
Aug 24, 2023 155.00 155.00 154.20 154.20 154.20 -
Aug 23, 2023 153.00 153.00 152.10 153.00 153.00 1,813
Aug 22, 2023 148.40 149.60 147.15 149.60 149.60 1,712
Aug 21, 2023 144.90 146.46 144.89 144.90 144.90 457
Aug 18, 2023 142.40 144.90 141.20 143.27 143.27 755
Aug 17, 2023 148.00 148.36 146.10 148.36 148.36 395
Aug 16, 2023 149.10 149.90 148.99 149.90 149.90 491
Aug 15, 2023 150.10 150.12 148.70 148.70 148.70 219
Aug 14, 2023 150.86 150.86 150.54 150.60 150.60 222
Aug 11, 2023 150.90 151.62 149.70 149.88 149.88 336
Aug 10, 2023 151.00 152.60 151.00 151.50 151.50 380
Aug 9, 2023 150.30 150.41 149.79 150.40 150.40 1,711
Aug 8, 2023 149.10 150.54 148.10 149.40 149.40 576
Aug 7, 2023 149.09 149.81 148.34 149.81 149.81 432
Aug 4, 2023 148.69 149.01 148.13 148.57 148.57 301
Aug 3, 2023 148.60 148.60 147.18 148.03 148.03 507
Aug 2, 2023 149.47 149.63 148.56 148.70 148.70 2,500
Aug 1, 2023 151.40 152.28 150.20 152.21 152.21 12,444
Jul 31, 2023 150.80 151.87 150.80 151.40 151.40 1,500
Jul 28, 2023 150.90 152.90 150.90 152.05 152.05 1,153
Jul 27, 2023 149.60 151.23 146.97 150.21 150.21 1,928
Jul 26, 2023 142.09 143.63 141.70 141.70 141.70 538
Jul 25, 2023 141.33 143.13 140.69 141.19 141.19 1,105
Jul 24, 2023 143.30 144.83 142.00 142.00 142.00 1,243
Jul 21, 2023 144.20 144.20 142.61 143.07 143.07 421
Jul 20, 2023 147.41 148.67 147.12 147.80 147.80 1,161
Jul 19, 2023 148.84 149.27 145.13 147.86 147.86 3,865
Jul 18, 2023 140.52 140.91 136.29 137.00 137.00 457
Jul 17, 2023 140.32 141.24 139.86 141.24 141.24 660
Jul 14, 2023 141.49 141.64 140.76 141.39 141.39 331
Jul 13, 2023 139.60 140.20 138.70 140.14 140.14 1,205
Jul 12, 2023 133.01 137.90 132.91 137.81 137.81 1,159
Jul 11, 2023 127.90 131.50 127.00 130.41 130.41 1,468
Jul 10, 2023 134.60 135.77 134.60 135.00 135.00 1,357
Jul 7, 2023 135.63 135.82 132.34 134.20 134.20 3,897
Jul 6, 2023 140.49 142.33 137.90 138.61 138.61 1,982
Jul 5, 2023 141.60 143.79 141.30 142.87 142.87 1,350
Jul 4, 2023 138.71 138.86 137.23 138.41 138.41 908
Jul 3, 2023 137.13 138.01 136.88 137.59 137.59 607
Jun 30, 2023 138.87 139.05 138.60 138.68 138.68 631
Jun 29, 2023 139.09 140.46 138.55 138.56 138.56 400
Jun 28, 2023 140.41 141.30 138.18 140.68 140.68 779
Jun 27, 2023 136.99 138.15 136.50 137.29 137.29 543
Jun 26, 2023 139.00 139.40 136.67 136.67 136.67 1,315
Jun 23, 2023 0.75 Dividend
Jun 23, 2023 140.24 142.11 139.83 139.86 139.86 332
Jun 22, 2023 142.18 143.30 140.50 142.84 142.09 408
Jun 21, 2023 144.33 144.33 141.90 142.51 141.76 642
Jun 20, 2023 146.74 146.74 145.80 145.80 145.03 186
Jun 19, 2023 147.00 147.65 146.14 147.42 146.65 420
Jun 16, 2023 147.24 148.11 147.10 147.61 146.84 824
Jun 15, 2023 147.26 147.26 144.60 146.90 146.13 718
Jun 14, 2023 149.29 152.50 148.75 149.70 148.92 946
Jun 13, 2023 152.50 153.00 151.82 151.89 151.09 1,520
Jun 12, 2023 151.65 152.58 151.38 152.58 151.77 719
Jun 9, 2023 152.00 152.00 150.71 151.50 150.70 2,063
Jun 8, 2023 149.70 153.50 149.64 150.00 149.21 1,288
Jun 7, 2023 151.99 152.10 149.66 151.38 150.58 1,220
Jun 6, 2023 150.70 153.00 150.15 153.00 152.20 719
Jun 5, 2023 156.25 156.25 153.23 153.98 153.17 2,145
Jun 2, 2023 151.90 151.90 150.04 151.41 150.62 866
Jun 1, 2023 144.30 147.10 144.30 146.58 145.81 386
May 31, 2023 142.20 143.80 140.01 141.02 140.28 1,511
May 30, 2023 139.36 140.70 139.00 139.53 138.80 833
May 26, 2023 136.55 137.81 136.11 136.92 136.20 592
May 25, 2023 133.70 135.50 133.70 134.52 133.81 810
May 24, 2023 133.80 134.98 133.80 134.13 133.42 1,049
May 23, 2023 139.68 139.68 136.60 139.37 138.64 558
May 22, 2023 136.82 137.64 136.60 137.30 136.58 1,258
May 19, 2023 136.88 137.10 136.28 137.00 136.28 577
May 18, 2023 136.81 136.99 136.49 136.99 136.27 350
May 17, 2023 138.06 140.30 137.50 138.85 138.12 518
May 16, 2023 140.44 141.22 140.20 140.60 139.86 715
May 15, 2023 139.70 139.70 138.39 139.06 138.33 746
May 12, 2023 137.21 138.45 136.85 137.04 136.32 863
May 11, 2023 138.11 138.78 137.20 138.36 137.63 362
May 10, 2023 136.42 137.70 135.35 137.06 136.34 814
May 9, 2023 137.27 138.86 136.00 137.59 136.87 1,185
May 5, 2023 140.95 141.41 140.18 141.41 140.67 843
May 4, 2023 138.55 138.55 137.76 138.35 137.63 1,729
May 3, 2023 139.41 140.80 138.41 139.19 138.46 854
May 2, 2023 140.15 140.50 138.79 138.90 138.17 3,532
Apr 28, 2023 138.24 139.14 136.16 139.14 138.41 1,025
Apr 27, 2023 131.38 133.11 131.33 131.65 130.96 2,132
Apr 26, 2023 131.80 132.11 131.26 131.71 131.02 1,886