Esso (EH8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.2 | 2.59900990099 | 161.6 | 167.4 | 148.4 | 223 | 157.73901345 | DE |
| 4 | -31.2 | -15.8375634518 | 197 | 204 | 148.4 | 264 | 173.75993947 | DE |
| 12 | 32.2 | 24.1017964072 | 133.6 | 204 | 133.6 | 297 | 168.91611571 | DE |
| 26 | 111.85 | 207.321594069 | 53.95 | 204 | 49.02 | 267 | 132.42058859 | DE |
| 52 | 112.05 | 208.465116279 | 53.75 | 204 | 49.02 | 215 | 116.30144441 | DE |
| 156 | 112.05 | 208.465116279 | 53.75 | 204 | 49.02 | 215 | 116.30144441 | DE |
| 260 | 112.05 | 208.465116279 | 53.75 | 204 | 49.02 | 215 | 116.30144441 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 166 | 2 | 1.22 | 167 | 167.4 | 165 | 215 |
| 1719433620 | 164 | 9.2 | 5.94 | 159 | 164.6 | 159 | 232 |
| 1719347160 | 154.8 | 0 | 0.00 | 154 | 156.19999 | 154 | 174 |
| 1719260820 | 154.8 | 3.8 | 2.52 | 151 | 154.8 | 148.4 | 161 |
| 1719001620 | 151 | -10.8 | -6.67 | 161.6 | 161.6 | 151 | 333 |
| 1718915160 | 161.8 | 2.4 | 1.51 | 154.6 | 162.4 | 151 | 574 |
| 1718828820 | 159.4 | -9.6 | -5.68 | 167.8 | 167.8 | 159.4 | 387 |
| 1718742360 | 169 | 2 | 1.20 | 167 | 169 | 167 | 9 |
| 1718656020 | 167 | 0 | 0.00 | 168 | 170.6 | 165.19999 | 83 |
| 1718396820 | 167 | -8.4 | -4.79 | 179 | 182 | 164.19999 | 198 |
| 1718310420 | 175.4 | -0.6 | -0.34 | 176.2 | 176.4 | 175.4 | 25 |
| 1718224020 | 176 | 0.2 | 0.11 | 175 | 176 | 172.6 | 34 |
| 1718137620 | 175.8 | -9.2 | -4.97 | 185.4 | 185.4 | 174.6 | 873 |
| 1718051220 | 185 | -6 | -3.14 | 190 | 190 | 183.2 | 212 |
| 1717792020 | 191 | 1.8 | 0.95 | 190 | 192.4 | 189.8 | 81 |
| 1717705620 | 189.2 | -5.8 | -2.97 | 195.4 | 196 | 188.8 | 131 |
| 1717619220 | 195 | 10 | 5.41 | 184.8 | 195 | 184.8 | 102 |
| 1717532820 | 185 | -12.2 | -6.19 | 193.2 | 195.6 | 184.2 | 1003 |
| 1717446420 | 197.2 | -1.4 | -0.70 | 200.5 | 204 | 194.4 | 242 |
| 1717187220 | 198.6 | 0.8 | 0.40 | 197 | 203 | 197 | 218 |
| 1717100820 | 197.8 | 4.4 | 2.28 | 195.8 | 200 | 195.8 | 47 |
| 1717014420 | 193.4 | 0.8 | 0.42 | 197.4 | 198.2 | 193.4 | 107 |
| 1716928020 | 192.6 | -0.8 | -0.41 | 192.6 | 193.4 | 192.6 | 37 |
| 1716841560 | 193.4 | 8.4 | 4.54 | 183.4 | 195 | 183.4 | 277 |
| 1716582420 | 185 | 2.6 | 1.43 | 180.6 | 185 | 175.8 | 236 |
| 1716496020 | 182.4 | -1.2 | -0.65 | 184.6 | 185.2 | 180.2 | 308 |
| 1716409620 | 183.6 | -11.2 | -5.75 | 194.2 | 194.4 | 183.6 | 275 |
| 1716323160 | 194.8 | 0.2 | 0.10 | 192 | 195 | 191.8 | 35 |
| 1716236760 | 194.6 | 2.8 | 1.46 | 190.4 | 201.5 | 190.4 | 273 |
| 1715977620 | 191.8 | 10.2 | 5.62 | 181.6 | 193.4 | 181.6 | 135 |
| 1715891220 | 181.6 | 0.4 | 0.22 | 183.2 | 183.2 | 175.8 | 534 |
| 1715804820 | 181.2 | 0.8 | 0.44 | 181.2 | 187.2 | 181 | 336 |
| 1715718420 | 180.4 | -9 | -4.75 | 188.2 | 188.2 | 177.6 | 276 |
| 1715631960 | 189.4 | 0 | 0.00 | 189.6 | 189.8 | 183.2 | 364 |
| 1715372820 | 189.4 | 11.6 | 6.52 | 182.2 | 191.6 | 182.2 | 309 |
| 1715286420 | 177.8 | 5.2 | 3.01 | 175.4 | 177.8 | 175.4 | 48 |
| 1715200020 | 172.6 | 0 | 0.00 | 173.4 | 174.6 | 170.8 | 65 |
| 1715113620 | 172.6 | 3.4 | 2.01 | 170.6 | 172.6 | 169 | 49 |
| 1715027220 | 169.19999 | -0.4 | -0.24 | 169.8 | 170.19999 | 169 | 92 |
| 1714768020 | 169.6 | 2.2 | 1.31 | 156.4 | 169.6 | 153 | 348 |
| 1714681560 | 167.4 | -13.8 | -7.62 | 182 | 182 | 157 | 745 |
| 1714508820 | 181.2 | 4.6 | 2.60 | 178.6 | 181.4 | 175.8 | 928 |
| 1714422420 | 176.6 | 3.6 | 2.08 | 173.4 | 176.6 | 173 | 244 |
| 1714163220 | 173 | 3.6 | 2.13 | 172 | 173 | 171.6 | 139 |
| 1714076820 | 169.4 | 5.6 | 3.42 | 167.19999 | 169.4 | 166 | 28 |
| 1713990420 | 163.8 | -4 | -2.38 | 167.19999 | 167.19999 | 162.8 | 751 |
| 1713903960 | 167.8 | 0.2 | 0.12 | 166 | 167.8 | 163 | 214 |
| 1713817560 | 167.6 | 7.6 | 4.75 | 161.6 | 167.6 | 157.6 | 442 |
| 1713558420 | 160 | 1.6 | 1.01 | 159 | 160.8 | 157 | 335 |
| 1713472020 | 158.4 | 10.6 | 7.17 | 149.4 | 158.4 | 149.4 | 448 |
| 1713385620 | 147.8 | 1.6 | 1.09 | 147.8 | 151.8 | 147.19999 | 486 |
| 1713299220 | 146.19999 | 5.2 | 3.69 | 139.4 | 146.19999 | 134.4 | 673 |
| 1713212820 | 141 | -12.4 | -8.08 | 153.4 | 154.4 | 141 | 418 |
| 1712953620 | 153.4 | 0.8 | 0.52 | 153.4 | 153.4 | 146 | 251 |
| 1712867220 | 152.6 | 9.8 | 6.86 | 145 | 155.8 | 145 | 492 |
| 1712780760 | 142.8 | 1 | 0.71 | 143.4 | 146.6 | 142.6 | 182 |
| 1712694360 | 141.8 | -2 | -1.39 | 143.6 | 143.6 | 137 | 337 |
| 1712607960 | 143.8 | 4.2 | 3.01 | 139 | 145 | 139 | 508 |
| 1712348820 | 139.6 | 2.6 | 1.90 | 133.6 | 140.19999 | 133.6 | 470 |
| 1712262360 | 137 | -2.8 | -2.00 | 140.8 | 140.8 | 131.4 | 364 |
| 1712175960 | 139.8 | 9.4 | 7.21 | 131 | 140.8 | 130.8 | 273 |
| 1712089560 | 130.4 | 4.4 | 3.49 | 125.6 | 130.6 | 125.6 | 81 |
| 1711661160 | 126 | 2 | 1.61 | 119.8 | 126.4 | 119.8 | 181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
