Esker (ALESK)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.6 | -5.57894736842 | 190 | 191 | 175.2 | 10829 | 180.81815244 | DE |
| 4 | -16.8 | -8.5626911315 | 196.2 | 202.8 | 175.2 | 8870 | 190.52623019 | DE |
| 12 | -6.6 | -3.54838709677 | 186 | 203 | 169.1 | 9464 | 186.30483091 | DE |
| 26 | 23.4 | 15 | 156 | 203 | 143.3 | 10327 | 173.21992516 | DE |
| 52 | 34.3 | 23.638869745 | 145.1 | 203 | 109.6 | 9551 | 156.13802084 | DE |
| 156 | -54.6 | -23.3333333333 | 234 | 367.5 | 104.6 | 13648 | 183.65903617 | DE |
| 260 | 97.7 | 119.583843329 | 81.7 | 367.5 | 75.3 | 10957 | 176.1212335 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 179.4 | -2.3 | -1.27 | 181 | 182 | 177.9 | 7648 |
| 1718901000 | 181.7 | 3.2 | 1.79 | 178.5 | 182.5 | 178.5 | 5125 |
| 1718814600 | 178.5 | -3.5 | -1.92 | 182 | 182.6 | 177.5 | 5360 |
| 1718728200 | 182 | 4 | 2.25 | 179 | 182 | 175.2 | 10373 |
| 1718641800 | 178 | -4.5 | -2.47 | 180.8 | 186.4 | 178 | 13409 |
| 1718382600 | 182.5 | -9.4 | -4.90 | 190 | 191 | 177 | 19880 |
| 1718296200 | 191.9 | -6.2 | -3.13 | 198.1 | 199.1 | 191.7 | 9876 |
| 1718209800 | 198.1 | 3.6 | 1.85 | 194.2 | 198.2 | 190.6 | 16510 |
| 1718123400 | 194.5 | -7.3 | -3.62 | 195.8 | 198.8 | 193.1 | 10880 |
| 1718037000 | 201.8 | 0 | 0.00 | 201.8 | 201.8 | 201.8 | 0 |
| 1717777800 | 201.8 | 2.6 | 1.31 | 200 | 202.8 | 199.7 | 6433 |
| 1717691400 | 199.2 | 0.8 | 0.40 | 200 | 201.6 | 197.5 | 7366 |
| 1717605000 | 198.4 | 5.7 | 2.96 | 193.7 | 198.9 | 193.6 | 4012 |
| 1717518600 | 192.7 | 0.2 | 0.10 | 191.5 | 194.3 | 189.5 | 5808 |
| 1717432200 | 192.5 | 1.4 | 0.73 | 192.1 | 193 | 190.2 | 6207 |
| 1717173000 | 191.1 | -5.3 | -2.70 | 197 | 197 | 188.6 | 17629 |
| 1717086600 | 196.4 | 0.9 | 0.46 | 195 | 200 | 195 | 12885 |
| 1717000200 | 195.5 | 1.4 | 0.72 | 193.5 | 196.1 | 193.1 | 4037 |
| 1716913800 | 194.1 | 0 | 0.00 | 194 | 197.1 | 193.2 | 5569 |
| 1716827400 | 194.1 | 0.1 | 0.05 | 194.2 | 195 | 193 | 2434 |
| 1716568200 | 194 | -3.9 | -1.97 | 196.2 | 196.6 | 193.3 | 4738 |
| 1716481800 | 197.9 | 3.7 | 1.91 | 194.2 | 197.9 | 193.4 | 19742 |
| 1716395400 | 194.2 | 0.9 | 0.47 | 194.2 | 195 | 192.9 | 3279 |
| 1716309000 | 193.3 | -1 | -0.51 | 193.3 | 194.4 | 191.5 | 2697 |
| 1716222600 | 194.3 | 2.9 | 1.52 | 190.5 | 195.2 | 187.1 | 6039 |
| 1715963400 | 191.4 | -4.5 | -2.30 | 195.9 | 195.9 | 191.3 | 9565 |
| 1715877000 | 195.9 | -1.6 | -0.81 | 198 | 203 | 194.2 | 13166 |
| 1715790600 | 197.5 | 7.7 | 4.06 | 194.5 | 198.7 | 192.7 | 8537 |
| 1715704200 | 189.8 | 0 | 0.00 | 189.8 | 189.8 | 189.8 | 0 |
| 1715617800 | 189.8 | 4.5 | 2.43 | 185.6 | 190.8 | 185.6 | 5807 |
| 1715358600 | 185.3 | -0.6 | -0.32 | 185.5 | 186.1 | 183.4 | 3498 |
| 1715272200 | 185.9 | 0.5 | 0.27 | 185.4 | 186.8 | 184.9 | 3110 |
| 1715185800 | 185.4 | 4.2 | 2.32 | 180.5 | 185.9 | 180.3 | 7615 |
| 1715099400 | 181.2 | 1.2 | 0.67 | 181.2 | 181.2 | 177.8 | 11044 |
| 1715013000 | 180 | 0.9 | 0.50 | 179 | 181.5 | 179 | 5942 |
| 1714753800 | 179.1 | 4 | 2.28 | 175.1 | 180.4 | 175.1 | 8140 |
| 1714667400 | 175.1 | 0.3 | 0.17 | 174.4 | 175.7 | 171.1 | 12372 |
| 1714494600 | 174.8 | -2.6 | -1.47 | 175.7 | 176.2 | 169.1 | 19729 |
| 1714408200 | 177.4 | -4.1 | -2.26 | 181.5 | 182 | 177.4 | 7108 |
| 1714149000 | 181.5 | 3.7 | 2.08 | 178.8 | 182.6 | 177 | 11761 |
| 1714062600 | 177.8 | -5.1 | -2.79 | 183 | 183 | 175.7 | 8399 |
| 1713976200 | 182.9 | 0.8 | 0.44 | 182.6 | 184.7 | 181.8 | 5319 |
| 1713889800 | 182.1 | 2.1 | 1.17 | 180 | 182.2 | 179.9 | 4533 |
| 1713803400 | 180 | 3.5 | 1.98 | 178 | 182.6 | 178 | 6728 |
| 1713544200 | 176.5 | -3.6 | -2.00 | 179 | 179 | 176 | 14100 |
| 1713457800 | 180.1 | -2.9 | -1.58 | 183 | 183 | 178.5 | 7716 |
| 1713371400 | 183 | 2 | 1.10 | 182.2 | 187.4 | 182.2 | 13931 |
| 1713285000 | 181 | -1.2 | -0.66 | 181.2 | 181.9 | 179.4 | 9640 |
| 1713198600 | 182.2 | 1.2 | 0.66 | 181.8 | 184 | 180.8 | 7895 |
| 1712939400 | 181 | -3.8 | -2.06 | 184.5 | 186.5 | 179.4 | 11879 |
| 1712853000 | 184.8 | 0.8 | 0.43 | 183.4 | 184.9 | 181.4 | 9182 |
| 1712766600 | 184 | -5 | -2.65 | 189.4 | 189.4 | 183 | 21769 |
| 1712680200 | 189 | 0.5 | 0.27 | 188.7 | 191.4 | 187.7 | 15206 |
| 1712593800 | 188.5 | 2.9 | 1.56 | 185.5 | 188.6 | 185.5 | 7449 |
| 1712334600 | 185.6 | 0.4 | 0.22 | 182.9 | 186.2 | 181.7 | 7178 |
| 1712248200 | 185.2 | 0.3 | 0.16 | 184.4 | 186.7 | 182.4 | 5631 |
| 1712161800 | 184.9 | 2.9 | 1.59 | 182.3 | 186.7 | 181.2 | 10077 |
| 1712075400 | 182 | -4.3 | -2.31 | 186 | 186.2 | 180 | 26230 |
| 1711647000 | 186.3 | 2.3 | 1.25 | 181 | 189.6 | 175.1 | 23363 |
| 1711560600 | 184 | 2.5 | 1.38 | 181 | 185 | 180.5 | 6922 |
| 1711474200 | 181.5 | -1.7 | -0.93 | 183.2 | 184 | 181.2 | 5734 |
| 1711387800 | 183.2 | 0.7 | 0.38 | 181.5 | 183.7 | 177 | 13292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
