Advertisement
Advertisement
U.S. Markets open in 8 hrs 50 mins
S&P Futures
4,038.25 +2.50 (+0.06%) Dow Futures
32,771.00 -3.00 (-0.01%) Nasdaq Futures
12,878.00 +10.75 (+0.08%) Russell 2000 Futures
1,796.60 +3.30 (+0.18%) Crude Oil
69.50 +0.17 (+0.25%) Gold
1,941.40 +0.30 (+0.02%)
ESKER S.A. INH. EO 2 (EKE.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 08:11AM CET
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Mar 20, 2023 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| Mar 17, 2023 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| Mar 16, 2023 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| Mar 15, 2023 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| Mar 14, 2023 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| Mar 13, 2023 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| Mar 10, 2023 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| Mar 09, 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| Mar 08, 2023 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| Mar 07, 2023 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| Mar 06, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Mar 03, 2023 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| Mar 02, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Mar 01, 2023 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| Feb 28, 2023 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| Feb 27, 2023 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| Feb 24, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Feb 23, 2023 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| Feb 22, 2023 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| Feb 21, 2023 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| Feb 20, 2023 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| Feb 17, 2023 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| Feb 16, 2023 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | - |
| Feb 15, 2023 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
| Feb 14, 2023 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
| Feb 13, 2023 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| Feb 10, 2023 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| Feb 09, 2023 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | - |
| Feb 08, 2023 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| Feb 07, 2023 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - |
| Feb 06, 2023 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
| Feb 03, 2023 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| Feb 02, 2023 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| Feb 01, 2023 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| Jan 31, 2023 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
| Jan 30, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Jan 27, 2023 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| Jan 26, 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| Jan 25, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| Jan 24, 2023 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| Jan 23, 2023 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| Jan 20, 2023 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Jan 19, 2023 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
| Jan 18, 2023 | 166.10 | 166.90 | 163.50 | 166.00 | 166.00 | - |
| Jan 17, 2023 | 162.10 | 166.80 | 162.10 | 166.00 | 166.00 | - |
| Jan 16, 2023 | 163.40 | 164.50 | 161.30 | 162.20 | 162.20 | - |
| Jan 13, 2023 | 162.10 | 166.10 | 162.10 | 163.20 | 163.20 | - |
| Jan 12, 2023 | 160.40 | 163.00 | 159.80 | 162.00 | 162.00 | - |
| Jan 11, 2023 | 161.00 | 162.10 | 159.50 | 160.40 | 160.40 | - |
| Jan 10, 2023 | 160.80 | 162.80 | 159.70 | 161.10 | 161.10 | - |
| Jan 09, 2023 | 156.70 | 163.90 | 154.60 | 161.00 | 161.00 | - |
| Jan 06, 2023 | 154.70 | 157.30 | 154.00 | 156.40 | 156.40 | - |
| Jan 05, 2023 | 156.60 | 156.80 | 153.10 | 153.90 | 153.90 | - |
| Jan 04, 2023 | 158.00 | 159.40 | 155.80 | 156.80 | 156.80 | - |
| Jan 03, 2023 | 155.20 | 164.40 | 155.20 | 157.50 | 157.50 | - |
| Jan 02, 2023 | 156.20 | 156.70 | 155.10 | 155.70 | 155.70 | - |
| Dec 30, 2022 | 159.80 | 160.40 | 159.50 | 159.70 | 159.70 | - |
| Dec 29, 2022 | 155.00 | 160.20 | 154.60 | 160.10 | 160.10 | - |
| Dec 28, 2022 | 154.00 | 156.20 | 153.40 | 155.30 | 155.30 | - |
| Dec 27, 2022 | 152.40 | 156.10 | 152.40 | 153.60 | 153.60 | - |
| Dec 23, 2022 | 150.10 | 153.10 | 149.70 | 152.30 | 152.30 | - |
| Dec 22, 2022 | 150.50 | 152.40 | 148.70 | 149.50 | 149.50 | - |
| Dec 21, 2022 | 147.90 | 150.80 | 147.20 | 150.00 | 150.00 | - |
| Dec 20, 2022 | 147.10 | 147.80 | 145.70 | 147.40 | 147.40 | - |
| Dec 19, 2022 | 151.00 | 151.00 | 147.20 | 147.50 | 147.50 | - |
| Dec 16, 2022 | 154.60 | 154.60 | 149.70 | 150.30 | 150.30 | - |
| Dec 15, 2022 | 159.10 | 159.60 | 153.30 | 154.40 | 154.40 | - |
| Dec 14, 2022 | 160.20 | 160.60 | 156.40 | 159.00 | 159.00 | - |
| Dec 13, 2022 | 158.20 | 162.90 | 156.60 | 159.70 | 159.70 | - |
| Dec 12, 2022 | 151.70 | 159.00 | 151.70 | 157.40 | 157.40 | - |
| Dec 09, 2022 | 146.50 | 152.70 | 146.50 | 151.90 | 151.90 | - |
| Dec 08, 2022 | 142.00 | 147.90 | 142.00 | 146.00 | 146.00 | - |
| Dec 07, 2022 | 146.50 | 146.50 | 140.60 | 141.80 | 141.80 | - |
| Dec 06, 2022 | 151.70 | 152.60 | 145.20 | 145.90 | 145.90 | - |
| Dec 05, 2022 | 154.40 | 154.40 | 150.70 | 151.90 | 151.90 | - |
| Dec 02, 2022 | 154.60 | 156.10 | 153.60 | 154.90 | 154.90 | - |
| Dec 01, 2022 | 150.80 | 157.00 | 150.70 | 155.20 | 155.20 | - |
| Nov 30, 2022 | 151.00 | 153.90 | 148.40 | 151.00 | 151.00 | - |
| Nov 29, 2022 | 159.70 | 159.70 | 150.00 | 151.50 | 151.50 | - |
| Nov 28, 2022 | 156.30 | 159.70 | 154.60 | 159.30 | 159.30 | - |
| Nov 25, 2022 | 159.10 | 159.20 | 156.00 | 157.60 | 157.60 | - |
| Nov 24, 2022 | 147.90 | 159.70 | 147.90 | 159.70 | 159.70 | - |
| Nov 23, 2022 | 141.00 | 148.20 | 141.00 | 148.20 | 148.20 | - |
| Nov 22, 2022 | 146.70 | 146.80 | 139.90 | 141.40 | 141.40 | - |
| Nov 21, 2022 | 146.30 | 147.90 | 143.50 | 147.60 | 147.60 | - |
| Nov 18, 2022 | 145.00 | 148.60 | 142.50 | 147.30 | 147.30 | - |
| Nov 17, 2022 | 144.50 | 145.30 | 142.90 | 145.30 | 145.30 | - |
| Nov 16, 2022 | 148.50 | 148.50 | 143.20 | 144.60 | 144.60 | - |
| Nov 15, 2022 | 149.70 | 151.50 | 147.70 | 148.80 | 148.80 | - |
| Nov 14, 2022 | 153.30 | 153.40 | 147.20 | 150.10 | 150.10 | - |
| Nov 11, 2022 | 148.60 | 154.20 | 145.90 | 154.20 | 154.20 | - |
| Nov 10, 2022 | 129.60 | 147.90 | 129.40 | 147.90 | 147.90 | - |
| Nov 09, 2022 | 131.80 | 131.80 | 128.00 | 129.90 | 129.90 | - |
| Nov 08, 2022 | 128.90 | 133.00 | 128.30 | 131.90 | 131.90 | - |
| Nov 07, 2022 | 127.30 | 131.00 | 127.10 | 129.60 | 129.60 | - |
| Nov 04, 2022 | 124.80 | 128.10 | 124.70 | 128.00 | 128.00 | - |
| Nov 03, 2022 | 125.50 | 125.50 | 123.20 | 124.30 | 124.30 | - |
| Nov 02, 2022 | 127.90 | 128.50 | 125.70 | 125.70 | 125.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
