Esker (ALESK)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -0.152671755725 | 262 | 262.2 | 258.4 | 19307 | 261.09286484 | DE |
| 4 | -0.6 | -0.228832951945 | 262.2 | 264.6 | 258.4 | 21659 | 262.25754519 | DE |
| 12 | 38.4 | 17.2043010753 | 223.2 | 272 | 220.2 | 23962 | 258.54048122 | DE |
| 26 | 82.6 | 46.1452513966 | 179 | 272 | 173.5 | 16049 | 238.75254965 | DE |
| 52 | 132.6 | 102.790697674 | 129 | 272 | 125.1 | 13467 | 208.91478623 | DE |
| 156 | -50.4 | -16.1538461538 | 312 | 367.5 | 104.6 | 14899 | 187.20983229 | DE |
| 260 | 179.7 | 219.413919414 | 81.9 | 367.5 | 79.1 | 12080 | 185.97847332 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730827800 | 261.6 | 1.2 | 0.46 | 260.6 | 261.6 | 260.6 | 11139 |
| 1730741400 | 260.39999 | -0.4 | -0.15 | 261 | 261.6 | 260.2 | 17241 |
| 1730482200 | 260.8 | -0.4 | -0.15 | 261 | 261.6 | 260.6 | 20106 |
| 1730395800 | 261.2 | -0.4 | -0.15 | 261.39999 | 261.8 | 258.39999 | 30457 |
| 1730309400 | 261.6 | -0.4 | -0.15 | 262 | 262.2 | 261.39999 | 17593 |
| 1730223000 | 262 | -0.2 | -0.08 | 262 | 262.39999 | 262 | 19450 |
| 1730136600 | 262.2 | 0.2 | 0.08 | 262 | 262.8 | 261.6 | 27789 |
| 1729873800 | 262 | 0 | 0.00 | 262 | 262.39999 | 261.6 | 25862 |
| 1729787400 | 262 | -0.2 | -0.08 | 262.2 | 262.6 | 262 | 18346 |
| 1729701000 | 262.2 | 0 | 0.00 | 262 | 262.6 | 262 | 16218 |
| 1729614600 | 262.2 | -0.4 | -0.15 | 263 | 263 | 262.2 | 20579 |
| 1729528200 | 262.6 | 0 | 0.00 | 262.6 | 262.6 | 262.6 | 0 |
| 1729269000 | 262.6 | -0.6 | -0.23 | 262.39999 | 263.39999 | 262.39999 | 14925 |
| 1729182600 | 263.2 | 0.8 | 0.30 | 262.8 | 263.8 | 262.39999 | 14586 |
| 1729096200 | 262.39999 | -0.4 | -0.15 | 262.39999 | 263 | 262 | 25187 |
| 1729009800 | 262.8 | 0.4 | 0.15 | 262.39999 | 262.8 | 262 | 28400 |
| 1728923400 | 262.39999 | 0 | 0.00 | 262.39999 | 263 | 262.2 | 9477 |
| 1728664200 | 262.39999 | -1 | -0.38 | 263.39999 | 263.8 | 262 | 26737 |
| 1728577800 | 263.39999 | -0.4 | -0.15 | 263.2 | 264 | 262.2 | 36202 |
| 1728491400 | 263.8 | 0.4 | 0.15 | 262.2 | 264.6 | 262.2 | 31233 |
| 1728405000 | 263.39999 | 0.8 | 0.30 | 262.39999 | 263.8 | 262.2 | 20930 |
| 1728318600 | 262.6 | 0.2 | 0.08 | 262.2 | 262.8 | 262 | 20617 |
| 1728059400 | 262.39999 | -0.4 | -0.15 | 262.39999 | 265.6 | 262 | 40665 |
| 1727973000 | 262.8 | 0 | 0.00 | 262 | 267 | 262 | 35574 |
| 1727886600 | 262.8 | -0.6 | -0.23 | 262.6 | 263.39999 | 262 | 29561 |
| 1727800200 | 263.39999 | -1.2 | -0.45 | 264 | 265 | 262 | 74747 |
| 1727713800 | 264.6 | -2 | -0.75 | 264.8 | 266 | 262.2 | 70868 |
| 1727454600 | 266.6 | -2.6 | -0.97 | 269 | 269.39999 | 266.6 | 57043 |
| 1727368200 | 269.2 | 0.6 | 0.22 | 268.8 | 270 | 268 | 21571 |
| 1727281800 | 268.6 | 2.2 | 0.83 | 264 | 269.39999 | 264 | 22966 |
| 1727195400 | 266.39999 | 4.4 | 1.68 | 262.2 | 272 | 261.8 | 56412 |
| 1727109000 | 262 | -2 | -0.76 | 263 | 264 | 261.8 | 131747 |
| 1726849800 | 264 | 29 | 12.34 | 262 | 265.2 | 260.2 | 188828 |
| 1726763400 | 235 | 4 | 1.73 | 231.2 | 236.8 | 229.2 | 20322 |
| 1726677000 | 231 | -7 | -2.94 | 238 | 238 | 230.8 | 8774 |
| 1726590600 | 238 | 2.6 | 1.10 | 236 | 240 | 235 | 5601 |
| 1726504200 | 235.4 | -7.6 | -3.13 | 241.2 | 243 | 234.8 | 14798 |
| 1726245000 | 243 | 3 | 1.25 | 240.4 | 243 | 240.4 | 9975 |
| 1726158600 | 240 | 3.4 | 1.44 | 238 | 240.6 | 237.2 | 4974 |
| 1726072200 | 236.6 | 0.6 | 0.25 | 237 | 237.4 | 233.2 | 5742 |
| 1725985800 | 236 | 1.6 | 0.68 | 234 | 238.6 | 234 | 7015 |
| 1725899400 | 234.4 | 2.4 | 1.03 | 233 | 235.2 | 232.4 | 9683 |
| 1725640200 | 232 | 1 | 0.43 | 231 | 235 | 228 | 5963 |
| 1725553800 | 231 | -0.8 | -0.35 | 230 | 232.4 | 228.2 | 4733 |
| 1725467400 | 231.8 | -4.4 | -1.86 | 233.2 | 233.8 | 230.4 | 7490 |
| 1725381000 | 236.2 | 2.8 | 1.20 | 233.6 | 236.4 | 233.4 | 4089 |
| 1725294600 | 233.4 | -1.4 | -0.60 | 231.4 | 234.2 | 228 | 7019 |
| 1725035400 | 234.8 | 0.4 | 0.17 | 231.4 | 237 | 220.2 | 19329 |
| 1724949000 | 234.4 | 1.2 | 0.51 | 232.2 | 235.4 | 230.4 | 6107 |
| 1724862600 | 233.2 | 0.6 | 0.26 | 232.4 | 234.2 | 229.8 | 4788 |
| 1724776200 | 232.6 | -2 | -0.85 | 233.8 | 235.2 | 230.8 | 7858 |
| 1724689800 | 234.6 | 2.2 | 0.95 | 231.4 | 236.6 | 230.4 | 5387 |
| 1724430600 | 232.4 | -0.6 | -0.26 | 233 | 234 | 229.8 | 9796 |
| 1724344200 | 233 | -0.4 | -0.17 | 232.4 | 237 | 231.6 | 7966 |
| 1724257800 | 233.4 | 7 | 3.09 | 226.8 | 233.4 | 225.8 | 8629 |
| 1724171400 | 226.4 | -0.4 | -0.18 | 226.8 | 227.8 | 225.2 | 9682 |
| 1724085000 | 226.8 | -3 | -1.31 | 230 | 230.6 | 225.2 | 10111 |
| 1723825800 | 229.8 | -0.8 | -0.35 | 231 | 232.2 | 227.6 | 11821 |
| 1723739400 | 230.6 | 2.6 | 1.14 | 228 | 231.4 | 226.8 | 4976 |
| 1723653000 | 228 | 5.4 | 2.43 | 223.2 | 230.4 | 223.2 | 8048 |
| 1723566600 | 222.6 | -4.4 | -1.94 | 228 | 230 | 220 | 27331 |
| 1723480200 | 227 | 7 | 3.18 | 229.2 | 232 | 223.6 | 39685 |
| 1723221000 | 220 | 18.6 | 9.24 | 202 | 244.2 | 200.6 | 40462 |
| 1723134600 | 201.4 | 1.4 | 0.70 | 198 | 204 | 194.7 | 9148 |
| 1723048200 | 200 | 1.3 | 0.65 | 196.4 | 201.2 | 196.4 | 3409 |
| 1722931200 | 198.7 | 0 | 0.00 | 198.7 | 198.7 | 198.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
