Esso Historical Data - EH8 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Esso (EH8)
Esso (EH8) Historical

Esso (EH8)

105.40

-1.60

(-1.50%)

Closed 25 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.2	1.15163147793	104.2	110	104.2	77	107.11697128	DE
4	-3.6	-3.30275229358	109	113	95.2	126	102.44468619	DE
12	-29.6	-21.9259259259	135	139.4	95.2	129	116.19824483	DE
26	-88.8	-45.7260556128	194.2	204	95.2	212	148.54298362	DE
52	51.35	95.0046253469	54.05	204	49.02	224	133.22357409	DE
156	51.65	96.0930232558	53.75	204	49.02	211	123.46489151	DE
260	51.65	96.0930232558	53.75	204	49.02	211	123.46489151	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	106	-0.8	-0.75	107	107.8	106	44
1732224420	106.8	-0.8	-0.74	106.4	106.8	106.4	46
1732138020	107.6	0.6	0.56	107.6	107.6	107.6	150
1732051620	107	-0.6	-0.56	110	110	107	115
1731965220	107.6	1.2	1.13	108.2	108.2	107.6	6
1731705960	106.4	3.2	3.10	104.2	107.6	104.2	66
1731619560	103.2	2.4	2.38	104	104.6	103.2	95
1731533160	100.8	1	1.00	100.8	100.8	100.8	20
1731446820	99.8	-3	-2.92	102	102.4	99.1	86
1731360420	102.8	1.6	1.58	104.2	104.2	102.8	529
1731101220	101.2	-1.8	-1.75	101.4	101.4	101	35
1731014760	103	5.5	5.64	101.8	103	101.8	13
1730928360	97.5	-1.5	-1.52	98.2	98.3	95.2	530
1730841960	99	-2.2	-2.17	101.2	101.2	99	90
1730755560	101.2	-2.4	-2.32	100	102.4	100	115
1730496360	103.6	0	0.00	108.6	113	103.6	167
1730409960	103.6	-1.8	-1.71	103.8	103.8	103.6	130
1730323560	105.4	-1.2	-1.13	104	105.6	104	67
1730237160	106.6	0	0.00	106.6	106.6	106.6	0
1730150760	106.6	-2.4	-2.20	106.6	106.6	106.6	30
1729888020	109	-0.6	-0.55	109	109	109	100
1729801560	109.6	0.6	0.55	109.6	109.6	109.6	1
1729715160	109	-3.2	-2.85	112.2	112.8	107.6	628
1729628760	112.2	-0.6	-0.53	112.2	112.2	112.2	39
1729542360	112.8	-3.2	-2.76	112.8	112.8	112.8	10
1729283160	116	-2.2	-1.86	116.6	116.6	116	21
1729196760	118.2	-2	-1.66	117.4	118.2	117	281
1729110360	120.2	1.2	1.01	120	123	118	1034
1729023960	119	-6.4	-5.10	121.4	122.4	119	298
1728937620	125.4	-6	-4.57	127.6	127.6	125.2	110
1728678360	131.4	0	0.00	131.4	131.4	131.4	0
1728591960	131.4	0	0.00	131.4	131.4	131.4	0
1728505560	131.4	-5	-3.67	132.19999	132.19999	131.4	31
1728419160	136.4	-1.4	-1.02	137	137	134.19999	76
1728332760	137.8	-1.6	-1.15	139.19999	139.19999	133.4	118
1728073560	139.4	10.8	8.40	129.4	139.4	129.4	209
1727987220	128.6	-1.8	-1.38	125	128.6	125	57
1727900820	130.4	9.2	7.59	132.6	133.19999	129.8	201
1727814420	121.2	3.8	3.24	117.8	121.2	117.8	41
1727728020	117.4	-1.6	-1.34	117.4	117.4	117.4	6
1727468760	119	1.4	1.19	119	119	119	4
1727382360	117.6	-0.4	-0.34	117	117.6	117	21
1727295960	118	-1.4	-1.17	118	118	118	1
1727209560	119.4	0	0.00	119.6	119.6	119.4	4
1727123160	119.4	-2.2	-1.81	118.6	119.4	118.6	9
1726864020	121.6	0.6	0.50	121.6	121.6	121.6	68
1726777620	121	0	0.00	121	121	121	0
1726691220	121	2.2	1.85	121	121	121	20
1726604760	118.8	-2.4	-1.98	118.8	118.8	118.8	3
1726518420	121.2	-4	-3.19	123.4	123.4	119.2	5
1726259160	125.2	0	0.00	125.2	125.2	125.2	0
1726172760	125.2	0	0.00	125.2	125.2	125.2	0
1726086360	125.2	0	0.00	125.2	125.2	125.2	0
1725999960	125.2	-3.8	-2.95	125.2	125.2	125.2	8
1725913620	129	2.2	1.74	128.8	129	128.8	21
1725654360	126.8	0	0.00	126.8	126.8	126.8	0
1725567960	126.8	2.4	1.93	127.8	127.8	126.8	35
1725481560	124.4	-0.6	-0.48	124.4	124.4	124.4	20
1725395160	125	-7	-5.30	130.6	130.6	125	39
1725308760	132	-2	-1.49	131	132	131	102
1725049560	134	4.8	3.72	135	136.8	132.8	812
1724963160	129.19999	0	0.00	129.19999	129.19999	129.19999	0
1724876760	129.19999	0.2	0.16	128	130	127	846
1724790420	129	-1.6	-1.23	130.19999	130.19999	129	14
1724704020	130.6	2	1.56	129.19999	130.6	125.4	27

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions