Esso Societe Anonyme Francaise SA

ESSF
🏛️ 德国 →
96.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 94.85 96.25 94.85 96.25 0.0M
2025-09-25 97.30 97.30 97.30 97.30 0.0M
2025-09-24 98.25 98.25 98.25 98.25 0.0M
2025-09-23 94.20 94.20 94.20 94.20 0.0M
2025-09-22 97.00 97.00 97.00 97.00 0.0M
2025-09-19 98.35 98.35 97.50 97.50 0.0M
2025-09-18 98.70 98.85 98.70 98.85 0.0M
2025-09-17 100.30 100.30 100.30 100.30 0.0M
2025-09-16 98.65 100.60 98.65 100.60 0.0M
2025-09-15 98.25 99.20 98.25 98.90 0.0M
2025-09-12 96.05 98.55 96.05 98.55 0.0M
2025-09-11 96.85 96.85 96.50 96.50 0.0M
2025-09-10 99.10 99.10 99.10 99.10 0.0M
2025-09-09 96.20 99.40 96.20 99.40 0.0M
2025-09-08 96.55 99.35 96.55 96.80 0.0M
2025-09-05 96.85 96.85 96.85 96.85 0.0M
2025-09-04 96.50 97.15 96.50 97.15 0.0M
2025-09-03 97.65 97.65 96.85 96.85 0.0M
2025-09-02 97.60 98.30 97.60 98.30 0.0M
2025-09-01 96.25 98.30 96.25 98.30 0.0M
2025-08-29 99.60 99.60 96.70 96.70 0.0M
2025-08-28 96.85 100.10 96.85 100.10 0.0M
2025-08-27 95.90 97.35 95.90 97.35 0.0M
2025-08-26 97.20 97.20 96.40 96.40 0.0M
2025-08-25 97.15 98.25 97.15 98.25 0.0M
2025-08-22 95.95 97.75 95.95 97.75 0.0M
2025-08-21 95.20 96.60 95.20 96.60 0.0M
2025-08-20 94.50 95.85 94.50 95.85 0.0M
2025-08-19 94.25 95.05 94.25 95.05 0.0M
2025-08-18 94.75 94.75 94.75 94.75 0.0M
2025-08-15 94.75 95.20 94.75 95.20 0.0M
2025-08-14 94.85 95.05 94.85 95.05 0.0M
2025-08-13 94.70 95.60 94.70 95.60 0.0M
2025-08-12 92.90 95.05 92.90 95.05 0.0M
2025-08-11 93.50 93.50 93.05 93.05 0.0M
2025-08-08 92.80 93.85 92.80 93.85 0.0M
2025-08-07 93.90 93.95 93.40 93.40 0.0M
2025-08-06 93.90 93.90 93.85 93.85 0.0M
2025-08-05 93.40 93.90 93.40 93.90 0.0M
2025-08-04 95.80 95.80 93.60 93.60 0.0M
2025-08-01 94.90 96.50 94.90 96.50 0.0M
2025-07-31 94.60 95.85 94.60 95.85 0.0M
2025-07-30 95.65 96.30 94.55 94.55 0.0M
2025-07-29 99.10 99.10 96.05 96.05 0.0M
2025-07-28 101.00 101.00 99.05 99.05 0.0M
2025-07-25 100.50 101.50 99.10 100.50 0.0M
2025-07-24 102.50 102.50 101.00 101.00 0.0M
2025-07-23 100.80 103.00 100.80 103.00 0.0M
2025-07-22 101.30 101.70 100.20 100.20 0.0M
2025-07-21 107.50 107.50 101.90 101.90 0.0M
2025-07-18 105.30 105.30 105.30 105.30 0.0M
2025-07-17 106.70 106.70 105.70 105.70 0.0M
2025-07-16 109.20 109.30 106.90 106.90 0.0M
2025-07-15 114.50 114.90 110.10 110.10 0.0M
2025-07-14 108.90 115.20 108.90 114.60 0.0M
2025-07-11 106.00 111.00 106.00 111.00 0.0M
2025-07-10 106.80 107.10 106.80 107.10 0.0M
2025-07-09 110.90 112.00 108.00 108.00 0.0M
2025-07-08 99.00 111.40 99.00 109.60 0.0M
2025-07-07 100.99 101.59 98.20 98.20 0.0M
2025-07-04 101.92 102.59 100.86 100.86 0.0M
2025-07-03 101.99 101.99 101.86 101.86 0.0M
2025-07-02 100.66 103.45 100.66 102.19 0.0M
2025-07-01 149.70 150.30 149.70 150.30 0.0M
2025-06-30 146.60 150.70 146.60 150.70 0.0M
2025-06-27 145.20 146.30 145.20 146.30 0.0M
2025-06-26 144.20 145.50 144.20 145.40 0.0M
2025-06-25 145.10 145.10 145.10 145.10 0.0M
2025-06-24 148.10 148.10 144.60 144.60 0.0M
2025-06-23 145.80 145.80 145.80 145.80 0.0M
2025-06-20 147.40 147.70 146.70 146.70 0.0M
2025-06-19 145.70 148.80 145.70 146.50 0.0M
2025-06-18 143.80 143.80 143.80 143.80 0.0M
2025-06-17 140.70 143.80 140.70 143.80 0.0M
2025-06-16 144.10 147.30 141.70 141.70 0.0M
2025-06-13 142.60 145.60 142.60 144.00 0.0M
2025-06-12 139.20 143.30 139.20 143.30 0.0M
2025-06-11 139.70 140.20 139.70 140.20 0.0M
2025-06-10 140.50 140.50 140.30 140.30 0.0M
2025-06-09 143.60 143.60 141.30 141.30 0.0M
2025-06-06 140.10 140.80 140.10 140.80 0.0M
2025-06-05 136.90 140.30 136.90 140.30 0.0M
2025-06-04 137.20 137.60 137.20 137.60 0.0M
2025-06-03 135.70 135.70 135.70 135.70 0.0M
2025-06-02 134.00 136.40 134.00 136.40 0.0M
2025-05-30 135.90 135.90 134.60 134.60 0.0M
2025-05-29 136.60 136.60 136.20 136.20 0.0M
2025-05-28 150.50 150.50 139.30 139.30 0.0M
2025-05-27 152.70 152.70 151.40 151.40 0.0M
2025-05-26 153.30 153.30 153.30 153.30 0.0M
2025-05-23 149.10 151.70 149.10 151.70 0.0M
2025-05-22 149.10 149.90 149.10 149.90 0.0M
2025-05-21 152.20 152.20 149.60 149.60 0.0M
2025-05-20 153.70 153.70 152.90 152.90 0.0M
2025-05-19 154.70 154.70 154.40 154.50 0.0M
2025-05-16 155.60 155.80 155.60 155.80 0.0M
2025-05-15 150.20 152.90 150.20 152.90 0.0M
2025-05-14 151.90 151.90 151.10 151.10 0.0M
2025-05-13 152.60 152.60 152.40 152.40 0.0M
2025-05-12 155.10 155.10 153.60 153.60 0.0M
2025-05-09 151.40 153.90 151.40 153.90 0.0M
2025-05-08 151.10 151.70 151.10 151.70 0.0M
2025-05-07 148.30 150.40 148.30 150.40 0.0M
2025-05-06 143.70 148.30 143.70 148.30 0.0M
2025-05-05 144.50 144.50 144.50 144.50 0.0M
2025-05-02 140.10 146.50 140.10 145.50 0.0M
2025-04-30 139.80 140.90 139.80 140.90 0.0M
2025-04-29 139.60 140.80 139.60 140.80 0.0M
2025-04-28 139.20 140.10 139.20 140.10 0.0M
2025-04-25 140.30 140.30 139.80 139.80 0.0M
2025-04-24 138.60 143.40 138.60 140.70 0.0M
2025-04-23 136.50 139.00 136.50 139.00 0.0M
2025-04-22 133.60 135.30 133.60 135.30 0.0M
2025-04-17 133.70 134.30 133.70 134.30 0.0M
2025-04-16 129.60 132.70 129.60 132.70 0.0M
2025-04-15 132.30 132.30 132.10 132.10 0.0M
2025-04-14 129.40 133.10 129.40 133.10 0.0M
2025-04-11 132.70 132.70 129.50 129.50 0.0M
2025-04-10 133.80 133.80 130.50 130.50 0.0M
2025-04-09 127.00 137.60 127.00 137.60 0.0M
2025-04-08 131.30 133.50 126.30 126.30 0.0M
2025-04-07 118.00 131.90 118.00 129.50 0.0M
2025-04-04 138.80 138.80 129.20 129.20 0.0M
2025-04-03 141.60 141.60 139.40 139.40 0.0M
2025-04-02 146.20 146.20 145.40 145.40 0.0M
2025-04-01 145.60 146.80 145.60 146.80 0.0M
2025-03-31 145.00 145.20 145.00 145.20 0.0M
2025-03-28 148.40 148.40 148.20 148.20 0.0M
2025-03-27 148.80 149.40 148.80 149.00 0.0M
2025-03-26 149.60 149.60 148.80 148.80 0.0M
2025-03-25 146.40 149.60 146.40 149.60 0.0M
2025-03-24 148.80 148.80 148.80 148.80 0.0M
2025-03-21 160.00 160.00 147.20 147.20 0.0M
2025-03-20 155.80 157.80 155.80 157.80 0.0M
2025-03-19 137.60 148.60 137.60 148.60 0.0M
2025-03-18 145.40 145.40 137.80 137.80 0.0M
2025-03-17 134.40 134.40 134.40 134.40 0.0M
2025-03-14 126.00 130.00 126.00 130.00 0.0M
2025-03-13 124.00 125.40 124.00 125.40 0.0M
2025-03-12 124.20 124.20 123.60 124.00 0.0M
2025-03-11 124.20 124.20 123.80 123.80 0.0M
2025-03-10 127.40 127.40 123.60 123.60 0.0M
2025-03-07 118.00 127.40 118.00 127.40 0.0M
2025-03-06 118.60 118.60 117.80 117.80 0.0M
2025-03-05 120.20 120.20 117.80 117.80 0.0M
2025-03-04 114.80 116.20 114.80 116.20 0.0M
2025-03-03 114.20 114.20 114.20 114.20 0.0M
2025-02-28 112.60 113.80 112.60 113.80 0.0M
2025-02-27 116.40 116.40 112.20 112.20 0.0M
2025-02-26 117.20 117.20 116.00 116.00 0.0M
2025-02-25 117.80 117.80 117.60 117.60 0.0M
2025-02-24 120.20 120.20 117.80 117.80 0.0M
2025-02-21 115.40 115.40 115.40 115.40 0.0M
2025-02-20 116.80 116.80 115.20 115.20 0.0M
2025-02-19 118.60 118.60 117.20 117.20 0.0M
2025-02-18 119.80 119.80 119.80 119.80 0.0M
2025-02-17 120.00 120.00 120.00 120.00 0.0M
2025-02-14 120.20 120.20 119.20 119.20 0.0M
2025-02-13 117.00 119.00 117.00 119.00 0.0M
2025-02-12 117.20 118.00 117.20 118.00 0.0M
2025-02-11 118.00 119.20 118.00 119.20 0.0M
2025-02-10 118.60 118.60 118.60 118.60 0.0M
2025-02-07 115.80 118.00 115.80 118.00 0.0M
2025-02-06 115.40 115.40 115.40 115.40 0.0M
2025-02-05 115.20 115.20 114.40 114.40 0.0M
2025-02-04 109.60 116.00 109.60 116.00 0.0M
2025-02-03 108.80 110.60 108.80 110.60 0.0M
2025-01-31 111.00 111.00 111.00 111.00 0.0M
2025-01-30 111.80 111.80 111.80 111.80 0.0M
2025-01-29 108.80 109.80 108.80 109.80 0.0M
2025-01-28 109.80 109.80 109.60 109.60 0.0M
2025-01-27 110.60 110.60 110.60 110.60 0.0M
2025-01-24 110.00 110.60 110.00 110.60 0.0M
2025-01-23 111.20 111.20 110.60 110.60 0.0M
2025-01-22 114.60 114.60 111.80 111.80 0.0M
2025-01-21 116.80 116.80 115.40 115.40 0.0M
2025-01-20 116.80 116.80 116.80 116.80 0.0M
2025-01-17 118.40 118.40 116.80 116.80 0.0M
2025-01-16 118.60 118.60 117.20 117.20 0.0M
2025-01-15 116.60 117.20 116.60 117.20 0.0M
2025-01-14 115.60 115.60 113.60 113.60 0.0M
2025-01-13 117.60 117.60 114.80 114.80 0.0M
2025-01-10 115.00 115.40 115.00 115.40 0.0M
2025-01-09 116.20 116.20 115.00 115.00 0.0M
2025-01-08 116.20 116.20 115.80 115.80 0.0M
2025-01-07 117.20 117.20 116.80 116.80 0.0M
2025-01-06 120.20 120.20 120.20 120.20 0.0M
2025-01-03 115.40 115.40 115.40 115.40 0.0M
2025-01-02 110.60 115.60 110.60 115.60 0.0M