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
2022-12-30 47.60 47.60 47.30 47.30 0.0M
2022-12-29 46.30 47.60 46.30 47.60 0.0M
2022-12-28 46.90 46.90 46.20 46.20 0.0M
2022-12-27 48.20 48.20 47.10 47.10 0.0M
2022-12-23 46.80 47.60 46.80 47.60 0.0M
2022-12-22 48.30 48.30 46.60 46.60 0.0M
2022-12-21 47.40 47.40 47.40 47.40 0.0M
2022-12-20 45.30 46.20 45.30 46.20 0.0M
2022-12-19 46.10 46.10 45.40 45.40 0.0M
2022-12-16 46.20 46.20 44.10 44.10 0.0M
2022-12-15 46.60 46.60 46.00 46.00 0.0M
2022-12-14 45.80 46.40 45.80 46.40 0.0M
2022-12-13 45.40 45.40 45.40 45.40 0.0M
2022-12-12 46.40 46.40 43.90 44.00 0.0M
2022-12-09 46.40 46.50 46.40 46.50 0.0M
2022-12-08 46.80 46.80 46.80 46.80 0.0M
2022-12-07 48.70 48.70 48.70 48.70 0.0M
2022-12-06 49.20 49.20 49.20 49.20 0.0M
2022-12-05 50.40 50.40 49.90 49.90 0.0M
2022-12-02 50.40 50.40 50.40 50.40 0.0M
2022-12-01 51.00 51.60 51.00 51.60 0.0M
2022-11-30 50.40 50.40 50.40 50.40 0.0M
2022-11-29 50.40 50.40 50.40 50.40 0.0M
2022-11-28 48.00 48.00 48.00 48.00 0.0M
2022-11-25 50.60 50.60 50.60 50.60 0.0M
2022-11-24 50.20 50.80 50.20 50.80 0.0M
2022-11-23 51.80 51.80 51.80 51.80 0.0M
2022-11-22 49.70 49.70 49.70 49.70 0.0M
2022-11-21 50.40 50.40 50.40 50.40 0.0M
2022-11-18 51.00 51.00 51.00 51.00 0.0M
2022-11-17 53.20 53.20 50.60 50.60 0.0M
2022-11-16 54.60 54.60 54.60 54.60 0.0M
2022-11-15 52.60 52.60 52.60 52.60 0.0M
2022-11-14 53.00 53.00 53.00 53.00 0.0M
2022-11-11 51.00 51.00 51.00 51.00 0.0M
2022-11-10 49.70 49.70 49.70 49.70 0.0M
2022-11-09 50.20 50.20 50.20 50.20 0.0M
2022-11-08 51.40 51.40 51.40 51.40 0.0M
2022-11-07 54.20 54.20 54.20 54.20 0.0M
2022-11-04 55.20 55.20 54.60 54.60 0.0M
2022-11-03 53.60 53.60 53.60 53.60 0.0M
2022-11-02 55.60 55.60 55.60 55.60 0.0M
2022-11-01 55.80 55.80 55.80 55.80 0.0M
2022-10-31 52.00 53.40 52.00 53.40 0.0M
2022-10-28 53.40 53.40 53.40 53.40 0.0M
2022-10-27 51.80 51.80 51.80 51.80 0.0M
2022-10-26 49.60 49.60 49.60 49.60 0.0M
2022-10-25 48.40 48.40 48.40 48.40 0.0M
2022-10-24 49.60 49.60 49.60 49.60 0.0M
2022-10-21 45.80 45.80 45.80 45.80 0.0M
2022-10-20 45.90 45.90 45.90 45.90 0.0M
2022-10-19 47.40 47.40 47.40 47.40 0.0M
2022-10-18 47.10 47.10 47.10 47.10 0.0M
2022-10-17 48.30 48.30 48.30 48.30 0.0M
2022-10-14 48.10 49.10 48.10 49.10 0.0M
2022-10-13 46.60 46.60 46.60 46.60 0.0M
2022-10-12 47.20 47.20 47.20 47.20 0.0M
2022-10-11 48.10 48.10 48.10 48.10 0.0M
2022-10-10 51.40 51.40 51.40 51.40 0.0M
2022-10-07 52.80 52.80 51.80 51.80 0.0M
2022-10-06 49.80 49.80 49.80 49.80 0.0M
2022-10-05 47.70 47.70 47.70 47.70 0.0M
2022-10-04 49.10 49.10 49.10 49.10 0.0M
2022-10-03 45.40 45.40 45.40 45.40 0.0M
2022-09-30 42.90 42.90 42.90 42.90 0.0M
2022-09-29 44.10 44.10 44.10 44.10 0.0M
2022-09-28 41.70 42.90 41.70 42.90 0.0M
2022-09-27 41.00 41.00 41.00 41.00 0.0M
2022-09-26 39.30 40.20 39.30 40.20 0.0M
2022-09-23 42.10 42.10 42.10 42.10 0.0M
2022-09-22 40.70 40.70 40.70 40.70 0.0M
2022-09-21 44.20 44.20 44.20 44.20 0.0M
2022-09-20 45.50 45.50 45.50 45.50 0.0M
2022-09-19 45.00 45.00 45.00 45.00 0.0M
2022-09-16 49.60 50.00 48.20 48.20 0.0M
2022-09-15 64.00 64.00 56.40 56.40 0.0M
2022-09-14 61.40 61.40 61.40 61.40 0.0M
2022-09-13 64.40 64.40 61.80 61.80 0.0M
2022-09-12 65.20 66.20 65.20 66.20 0.0M
2022-09-09 61.20 61.20 61.20 61.20 0.0M
2022-09-08 58.00 58.00 58.00 58.00 0.0M
2022-09-07 62.80 62.80 62.80 62.80 0.0M
2022-09-06 62.80 63.80 62.80 63.80 0.0M
2022-09-05 62.40 62.40 62.40 62.40 0.0M
2022-09-02 61.60 61.60 61.60 61.60 0.0M
2022-09-01 61.00 61.00 61.00 61.00 0.0M
2022-08-31 62.40 62.40 62.00 62.00 0.0M
2022-08-30 66.40 66.40 62.80 62.80 0.0M
2022-08-29 61.00 65.20 61.00 65.20 0.0M
2022-08-26 58.80 58.80 58.80 58.80 0.0M
2022-08-25 60.20 60.20 60.20 60.20 0.0M
2022-08-24 62.00 62.00 62.00 62.00 0.0M
2022-08-23 58.60 59.60 58.60 59.60 0.0M
2022-08-22 54.00 54.00 53.80 53.80 0.0M
2022-08-19 54.20 54.20 54.20 54.20 0.0M
2022-08-18 52.80 52.80 52.80 52.80 0.0M
2022-08-17 52.60 52.60 52.60 52.60 0.0M
2022-08-16 52.60 52.60 52.60 52.60 0.0M
2022-08-15 52.60 52.60 52.60 52.60 0.0M
2022-08-12 53.20 54.00 53.20 54.00 0.0M
2022-08-11 51.20 51.20 51.20 51.20 0.0M
2022-08-10 51.20 51.20 51.20 51.20 0.0M
2022-08-09 51.20 51.20 51.20 51.20 0.0M
2022-08-08 51.20 51.20 51.20 51.20 0.0M
2022-08-05 50.60 51.20 50.60 51.20 0.0M
2022-08-04 51.80 51.80 51.80 51.80 0.0M
2022-08-03 53.40 54.20 53.20 54.20 0.0M
2022-08-02 54.20 54.20 54.20 54.20 0.0M
2022-08-01 55.80 55.80 55.80 55.80 0.0M
2022-07-29 55.20 55.20 55.20 55.20 0.0M
2022-07-28 55.20 55.20 55.20 55.20 0.0M
2022-07-27 53.40 53.40 53.40 53.40 0.0M
2022-07-26 54.00 54.00 53.40 53.40 0.0M
2022-07-25 52.60 52.60 52.60 52.60 0.0M
2022-07-22 54.20 54.20 54.20 54.20 0.0M
2022-07-21 57.80 57.80 57.80 57.80 0.0M
2022-07-20 59.00 59.00 59.00 59.00 0.0M
2022-07-19 59.20 59.20 59.20 59.20 0.0M
2022-07-18 59.60 59.60 59.60 59.60 0.0M
2022-07-15 56.20 56.20 56.20 56.20 0.0M
2022-07-14 57.20 57.20 57.20 57.20 0.0M
2022-07-13 56.60 56.60 56.60 56.60 0.0M
2022-07-12 59.80 59.80 59.80 59.80 0.0M
2022-07-11 59.00 60.80 59.00 60.00 0.0M
2022-07-08 60.60 60.60 60.60 60.60 0.0M
2022-07-07 58.40 59.60 58.40 59.60 0.0M
2022-07-06 58.80 58.80 58.60 58.60 0.0M
2022-07-05 62.20 62.20 61.20 61.20 0.0M
2022-07-04 61.60 61.60 61.60 61.60 0.0M
2022-07-01 57.20 57.20 57.20 57.20 0.0M
2022-06-30 62.00 62.20 62.00 62.20 0.0M
2022-06-29 63.60 63.60 63.20 63.20 0.0M
2022-06-28 64.00 64.00 64.00 64.00 0.0M
2022-06-27 61.20 61.20 61.20 61.20 0.0M
2022-06-24 58.00 58.00 58.00 58.00 0.0M
2022-06-23 58.60 58.80 58.60 58.80 0.0M
2022-06-22 57.00 58.80 57.00 58.80 0.0M
2022-06-21 58.00 63.00 58.00 63.00 0.0M
2022-06-20 54.00 57.20 54.00 56.40 0.0M
2022-06-17 53.60 53.60 53.60 53.60 0.0M
2022-06-16 55.80 56.00 55.80 56.00 0.0M
2022-06-15 57.60 57.60 53.60 53.60 0.0M
2022-06-14 58.00 58.00 58.00 58.00 0.0M
2022-06-13 61.60 61.60 61.60 61.60 0.0M
2022-06-10 64.20 64.20 64.20 64.20 0.0M
2022-06-09 63.40 64.20 63.00 64.20 0.0M
2022-06-08 64.20 64.60 63.40 63.40 0.0M
2022-06-07 63.60 64.80 62.60 62.80 0.0M
2022-06-06 62.60 62.60 62.60 62.60 0.0M
2022-06-03 57.80 57.80 57.80 57.80 0.0M
2022-06-02 55.80 55.80 55.80 55.80 0.0M
2022-06-01 54.80 54.80 54.80 54.80 0.0M
2022-05-31 52.40 52.40 52.40 52.40 0.0M
2022-05-30 52.80 52.80 52.80 52.80 0.0M
2022-05-27 54.00 54.00 54.00 54.00 0.0M
2022-05-26 53.00 53.00 53.00 53.00 0.0M
2022-05-25 51.00 56.20 51.00 56.20 0.0M
2022-05-24 55.00 55.00 52.00 52.00 0.0M
2022-05-23 59.60 59.60 59.60 59.60 0.0M
2022-05-20 63.20 63.20 58.60 58.80 0.0M
2022-05-19 63.00 63.00 63.00 63.00 0.0M
2022-05-18 65.40 65.40 65.40 65.40 0.0M
2022-05-17 63.20 66.20 63.00 64.00 0.0M
2022-05-16 55.40 61.40 55.40 61.40 0.0M
2022-05-13 59.20 59.20 58.20 58.20 0.0M
2022-05-12 54.40 56.00 54.40 56.00 0.0M
2022-05-11 59.00 61.20 59.00 61.20 0.0M
2022-05-10 51.00 51.00 51.00 51.00 0.0M
2022-05-09 65.40 72.20 58.80 58.80 0.0M
2022-05-06 62.60 68.00 62.60 68.00 0.0M
2022-05-05 59.60 60.60 59.00 59.00 0.0M
2022-05-04 50.80 58.00 50.80 57.20 0.0M
2022-05-03 49.90 49.90 49.90 49.90 0.0M
2022-05-02 51.40 51.40 49.40 49.40 0.0M
2022-04-29 52.20 52.20 51.60 51.60 0.0M
2022-04-28 50.40 52.40 50.40 52.40 0.0M
2022-04-27 52.60 52.60 51.40 51.40 0.0M
2022-04-26 50.80 50.80 50.00 50.00 0.0M
2022-04-25 49.00 49.00 49.00 49.00 0.0M
2022-04-22 51.00 51.00 51.00 51.00 0.0M
2022-04-21 49.70 49.70 49.70 49.70 0.0M
2022-04-20 47.90 47.90 47.40 47.40 0.0M
2022-04-19 50.20 50.20 50.20 50.20 0.0M
2022-04-14 50.60 50.60 49.00 49.00 0.0M
2022-04-13 47.80 52.20 47.30 47.30 0.0M
2022-04-12 40.00 45.90 40.00 45.90 0.0M
2022-04-11 39.40 41.40 39.40 41.40 0.0M
2022-04-08 35.70 35.70 35.70 35.70 0.0M
2022-04-07 37.40 37.40 37.40 37.40 0.0M
2022-04-06 37.70 39.50 37.70 39.50 0.0M
2022-04-05 33.60 37.10 33.60 37.10 0.0M
2022-04-04 32.20 32.80 31.30 31.30 0.0M
2022-04-01 29.60 31.00 29.60 31.00 0.0M
2022-03-31 29.20 29.20 29.20 29.20 0.0M
2022-03-30 29.30 29.30 29.30 29.30 0.0M
2022-03-29 28.20 28.20 28.20 28.20 0.0M
2022-03-28 28.10 29.10 28.10 28.10 0.0M
2022-03-25 26.80 27.00 26.80 27.00 0.0M
2022-03-24 24.30 27.00 24.30 27.00 0.0M
2022-03-23 23.50 23.50 23.50 23.50 0.0M
2022-03-22 23.80 23.90 23.00 23.00 0.0M
2022-03-21 21.40 21.40 21.40 21.40 0.0M
2022-03-18 21.60 21.60 21.60 21.60 0.0M
2022-03-17 20.40 20.40 20.40 20.40 0.0M
2022-03-16 20.80 20.80 20.80 20.80 0.0M
2022-03-15 20.40 20.40 20.40 20.40 0.0M
2022-03-14 20.90 20.90 20.90 20.90 0.0M
2022-03-11 22.30 23.40 22.30 23.40 0.0M
2022-03-10 22.40 22.70 21.00 21.00 0.0M
2022-03-09 27.50 27.50 22.80 23.90 0.0M
2022-03-08 25.30 27.70 25.30 27.70 0.0M
2022-03-07 24.00 24.40 24.00 24.40 0.0M
2022-03-04 24.20 24.20 24.20 24.20 0.0M
2022-03-03 20.70 20.70 20.70 20.70 0.0M
2022-03-02 20.30 20.30 20.30 20.30 0.0M
2022-03-01 20.10 20.10 20.10 20.10 0.0M
2022-02-28 19.70 19.70 19.70 19.70 0.0M
2022-02-25 19.60 19.60 19.45 19.55 0.0M
2022-02-24 18.00 19.15 18.00 19.15 0.0M
2022-02-23 19.30 19.30 19.30 19.30 0.0M
2022-02-22 18.70 19.55 18.70 19.55 0.0M
2022-02-21 19.30 19.30 19.30 19.30 0.0M
2022-02-18 19.60 19.70 19.60 19.70 0.0M
2022-02-17 19.25 19.75 19.25 19.75 0.0M
2022-02-16 19.20 19.20 19.20 19.20 0.0M
2022-02-15 18.40 18.40 18.40 18.40 0.0M
2022-02-14 18.20 18.20 18.20 18.20 0.0M
2022-02-11 18.80 18.80 18.65 18.65 0.0M
2022-02-10 18.80 18.80 18.80 18.80 0.0M
2022-02-09 19.00 19.00 19.00 19.00 0.0M
2022-02-08 19.40 19.40 19.40 19.40 0.0M
2022-02-07 19.00 19.00 19.00 19.00 0.0M
2022-02-04 18.30 18.90 18.30 18.90 0.0M
2022-02-03 19.05 19.05 19.05 19.05 0.0M
2022-02-02 19.15 19.45 19.15 19.45 0.0M
2022-02-01 20.10 20.10 20.10 20.10 0.0M
2022-01-31 20.30 20.30 20.30 20.30 0.0M
2022-01-28 19.75 20.30 19.75 20.30 0.0M
2022-01-27 17.55 20.10 17.55 20.10 0.0M
2022-01-26 18.30 18.30 17.85 18.00 0.0M
2022-01-25 19.05 19.05 19.05 19.05 0.0M
2022-01-24 20.80 20.80 19.65 19.65 0.0M
2022-01-21 19.80 19.80 19.80 19.80 0.0M
2022-01-20 19.25 19.25 19.25 19.25 0.0M
2022-01-19 16.55 16.55 16.55 16.55 0.0M
2022-01-18 16.35 16.35 16.35 16.35 0.0M
2022-01-17 14.25 14.25 14.25 14.25 0.0M
2022-01-14 14.10 14.10 14.10 14.10 0.0M
2022-01-13 14.10 14.10 14.10 14.10 0.0M
2022-01-12 13.95 13.95 13.95 13.95 0.0M
2022-01-11 14.10 14.10 14.10 14.10 0.0M
2022-01-10 14.30 14.30 14.30 14.30 0.0M
2022-01-07 14.15 14.15 14.15 14.15 0.0M
2022-01-06 14.25 14.25 14.25 14.25 0.0M
2022-01-05 14.25 14.25 14.25 14.25 0.0M
2022-01-04 14.20 14.20 13.90 13.90 0.0M
2022-01-03 14.10 14.10 14.10 14.10 0.0M