Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Essity AB (ESW.SG)

Compare
27.55
+0.10
+(0.36%)
As of 8:09:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202527.5527.5527.5527.5527.55-
Mar 5, 202527.4527.4527.4527.4527.45-
Mar 4, 202526.9526.9526.9526.9526.95-
Mar 3, 202526.5026.5026.5026.5026.50-
Feb 28, 202526.4026.4026.4026.4026.40-
Feb 27, 202526.4526.4526.4526.4526.45-
Feb 26, 202526.4026.4026.4026.4026.40-
Feb 25, 202526.1526.3026.1526.3026.30-
Feb 24, 202525.7026.1525.7026.1526.15-
Feb 21, 202525.4025.4025.4025.4025.40-
Feb 20, 202525.3525.3525.3525.3525.35-
Feb 19, 202525.2025.2025.2025.2025.20-
Feb 18, 202525.4025.4025.3525.3525.35-
Feb 17, 202525.1025.1025.1025.1025.10-
Feb 14, 202525.1525.1525.1525.1525.15-
Feb 13, 202524.4524.4524.4524.4524.45-
Feb 12, 202524.6024.6024.6024.6024.60-
Feb 11, 202524.8024.8024.8024.8024.80-
Feb 10, 202524.5524.6524.5524.6524.65-
Feb 7, 202524.4024.5524.4024.5524.55-
Feb 6, 202524.2024.2024.2024.2024.20-
Feb 5, 202524.0524.3024.0524.3024.30-
Feb 4, 202524.1524.1524.1024.1024.10-
Feb 3, 202524.3024.3024.3024.3024.30-
Jan 31, 202524.7524.7524.7524.7524.75-
Jan 30, 202524.5524.5524.5524.5524.55-
Jan 29, 202524.4024.4024.4024.4024.40-
Jan 28, 202524.5024.5024.5024.5024.50-
Jan 27, 202524.0524.0524.0524.0524.05-
Jan 24, 202524.3524.3524.3524.3524.35-
Jan 23, 202525.8025.8025.8025.8025.80-
Jan 22, 202526.3026.3026.3026.3026.30-
Jan 21, 202525.9025.9025.9025.9025.90-
Jan 20, 202526.0026.0026.0026.0026.00-
Jan 17, 202525.6025.6025.6025.6025.60-
Jan 16, 202525.4525.4525.4525.4525.45-
Jan 15, 202525.1025.1025.1025.1025.10-
Jan 14, 202525.0525.0525.0525.0525.05-
Jan 13, 202525.1525.1525.1525.1525.15-
Jan 10, 202525.7025.7025.7025.7025.70-
Jan 9, 202525.8025.8025.8025.8025.80-
Jan 8, 202525.4525.4525.4525.4525.45-
Jan 7, 202525.6025.6025.6025.6025.60-
Jan 6, 202525.6526.1525.6526.1526.15246
Jan 3, 202525.7025.7025.7025.7025.70-
Jan 2, 202525.5025.5025.5025.5025.50-
Dec 30, 202425.6025.7525.6025.7025.70-
Dec 27, 202425.4525.7525.4525.7525.75-
Dec 23, 202425.3525.4525.3525.4525.45-
Dec 20, 202425.5025.5025.5025.5025.50-
Dec 19, 202425.3525.6525.3525.6025.60-
Dec 18, 202425.7025.7025.5025.5525.55-
Dec 17, 202425.8525.8525.8525.8525.85-
Dec 16, 202425.6025.6025.6025.6025.60-
Dec 13, 202425.7025.7025.7025.7025.70-
Dec 12, 202425.8025.8025.8025.8025.80-
Dec 11, 202426.1026.5026.1026.5026.50-
Dec 10, 202426.1026.1026.1026.1026.10-
Dec 9, 202426.4026.4026.4026.4026.40-
Dec 6, 202426.6026.6026.6026.6026.60-
Dec 5, 202426.4026.4026.4026.4026.40-
Dec 4, 202426.2026.2026.2026.2026.20-
Dec 3, 202426.3026.3026.3026.3026.30-
Dec 2, 202425.8525.8525.8525.8525.85-
Nov 29, 202426.2526.2526.2526.2526.25-
Nov 28, 202426.1526.1526.1526.1526.15-
Nov 27, 202426.0526.0526.0526.0526.05-
Nov 26, 202425.9525.9525.9525.9525.95-
Nov 25, 202426.0026.0526.0026.0526.05-
Nov 22, 202425.7525.7525.7525.7525.75-
Nov 21, 202425.6525.6525.6525.6525.65-
Nov 20, 202425.3025.3025.3025.3025.30-
Nov 19, 202425.6025.6025.6025.6025.60-
Nov 18, 202425.5025.5025.5025.5025.50-
Nov 15, 202425.4025.4025.4025.4025.40-
Nov 14, 202425.4025.4025.4025.4025.40-
Nov 13, 202425.6025.6025.2525.4025.40-
Nov 12, 202425.5025.5025.5025.5025.50-
Nov 11, 202425.3025.3025.3025.3025.30-
Nov 8, 202425.3525.3525.3525.3525.35-
Nov 7, 202425.1025.1025.1025.1025.10-
Nov 6, 202425.8525.8525.8525.8525.85-
Nov 5, 202425.8025.8025.7525.7525.75-
Nov 4, 202425.8525.8525.8525.8525.85-
Nov 1, 202425.7526.1025.7525.8525.85-
Oct 31, 202426.0026.0026.0026.0026.00-
Oct 30, 202426.4026.4026.4026.4026.40-
Oct 29, 202427.0027.0027.0027.0027.00-
Oct 28, 202426.3527.0026.3527.0027.00390
Oct 25, 202426.6526.6526.2526.2526.25-
Oct 24, 202426.7526.7526.7526.7526.75-
Oct 23, 202426.8526.8526.7526.7526.75-
Oct 22, 202427.0027.0027.0027.0027.00-
Oct 21, 202427.3027.3027.0527.1527.15-
Oct 18, 202427.3027.3027.3027.3027.30-
Oct 17, 202427.5527.5527.5527.5527.55-
Oct 16, 202427.8527.8527.8527.8527.85-
Oct 15, 202427.5027.5027.5027.5027.50-
Oct 14, 202427.3527.4527.3027.4527.45-
Oct 11, 202427.1527.1527.1527.1527.15-
Oct 10, 202427.3527.3527.3527.3527.35-
Oct 9, 202427.1527.1527.1527.1527.15-
Oct 8, 202427.0527.0527.0527.0527.05-
Oct 7, 202427.0027.1527.0027.1027.10-
Oct 4, 202427.0027.0027.0027.0027.00-
Oct 3, 202427.2027.2027.2027.2027.20-
Oct 2, 202427.4527.4527.4527.4527.45-
Oct 1, 202427.9027.9027.6527.6527.65680
Sep 30, 202427.6027.6027.6027.6027.60-
Sep 27, 202427.3027.6027.3027.6027.60-
Sep 26, 202427.8527.8527.4527.4527.45-
Sep 25, 202427.6527.7527.6527.7527.75-
Sep 24, 202427.6027.6027.6027.6027.60-
Sep 23, 202427.6527.6527.6527.6527.65-
Sep 20, 202427.7527.7527.5027.6527.65-
Sep 19, 202427.9028.1527.9028.1528.15-
Sep 18, 202428.1528.1527.8527.8527.85-
Sep 17, 202428.5528.6028.0028.0028.00320
Sep 16, 202428.2028.5528.2028.5028.5065
Sep 13, 202428.0528.3027.9028.3028.30-
Sep 12, 202428.2028.2028.0028.2028.20-
Sep 11, 202427.8528.0527.8528.0028.00-
Sep 10, 202427.8528.0027.7527.8527.85-
Sep 9, 202427.8027.9527.5527.9027.90-
Sep 6, 202427.8027.9527.6027.9527.9515
Sep 5, 202427.4527.8527.4527.8527.85-
Sep 4, 202427.5027.5527.3527.5527.55-
Sep 3, 202427.2527.4527.2527.4527.45-
Sep 2, 202427.2527.4027.2527.2527.25-
Aug 30, 202427.1027.3527.1027.3527.35-
Aug 29, 202426.8526.8526.8526.8526.85-
Aug 28, 202426.7527.0026.7526.8526.85-
Aug 27, 202426.4526.7026.4526.7026.70-
Aug 26, 202426.3026.5026.3026.5026.50-
Aug 23, 202426.4026.4526.2026.3026.30-
Aug 22, 202426.0526.3526.0526.3526.35-
Aug 21, 202426.0526.1026.0026.0026.00-
Aug 20, 202425.9526.0525.8525.9525.95-
Aug 19, 202425.8025.9025.7025.9025.90-
Aug 16, 202425.5525.8525.5525.8525.85-
Aug 15, 202425.6025.7525.6025.7525.75-
Aug 14, 202425.5525.7525.5525.6525.65-
Aug 13, 202425.6525.7525.4525.4525.45-
Aug 12, 202426.1026.1025.6025.6525.65-
Aug 9, 202426.1526.1526.0526.1026.10-
Aug 8, 202426.3026.3526.0026.0026.00-
Aug 7, 202426.0026.3026.0026.3026.30-
Aug 6, 202425.6025.8025.6025.8025.80-
Aug 5, 202426.0526.0525.5025.8525.85700
Aug 2, 202425.7526.0025.7525.8025.8038
Aug 1, 202425.9026.0025.8025.8525.85-
Jul 31, 202425.9026.1025.9025.9525.95-
Jul 30, 202426.0026.1025.9526.0526.05-
Jul 29, 202425.9026.1025.9026.0026.00-
Jul 26, 202425.6526.0025.6526.0026.00-
Jul 25, 202425.8525.9525.5025.6525.65-
Jul 24, 202425.8525.8525.5525.5525.55-
Jul 23, 202426.1526.1525.9025.9025.90-
Jul 22, 202425.8026.4525.8026.4526.4540
Jul 19, 202425.3525.8025.3525.8025.80-
Jul 18, 202424.2525.7524.2525.6525.65-
Jul 17, 202424.0524.3023.9524.3024.30-
Jul 16, 202423.9024.1023.9024.1024.1062
Jul 15, 202424.4024.4024.2024.2024.20-
Jul 12, 202424.3024.3524.2524.3524.35-
Jul 11, 202424.2524.4524.2524.3024.30-
Jul 10, 202424.0024.4024.0024.4024.40-
Jul 9, 202424.1524.1524.1524.1524.15-
Jul 8, 202423.9524.2023.9524.2024.20-
Jul 5, 202424.0024.0024.0024.0024.00-
Jul 4, 202424.0524.1024.0524.1024.10-
Jul 3, 202423.9524.0023.9523.9523.95-
Jul 2, 202424.0524.0523.9023.9023.90-
Jul 1, 202423.7024.2023.7024.2024.2050
Jun 28, 202423.6023.8523.6023.8023.80-
Jun 27, 202424.1524.1523.8023.8023.80-
Jun 26, 202424.4024.4524.3524.4524.45-
Jun 25, 202424.6024.8024.5524.5524.55250
Jun 24, 202424.5524.7024.5524.7024.70-
Jun 21, 202424.5524.8524.5524.8524.8525
Jun 20, 202424.5024.5024.5024.5024.50-
Jun 19, 202424.3524.5524.3524.5024.50-
Jun 18, 202424.1024.2524.1024.2524.25-
Jun 17, 202424.5024.5023.9524.2024.20-
Jun 14, 202424.7524.7524.5524.6524.65-
Jun 13, 202424.4524.6024.4024.6024.60-
Jun 12, 202424.7524.8524.7524.8524.85-
Jun 11, 202424.5524.8024.5524.8024.80500
Jun 10, 202424.6024.8024.6024.6524.65-
Jun 7, 202424.7024.9024.7024.9024.90-
Jun 6, 202424.7524.7524.7024.7024.70-
Jun 5, 202424.5024.7024.5024.6524.65-
Jun 4, 202424.1524.4024.1524.4024.40-
Jun 3, 202423.8024.1023.6024.1024.102,000
May 31, 202423.7023.7023.7023.7023.70-
May 30, 202423.1523.3523.1523.3523.35-
May 29, 202423.4523.4523.2023.2023.20-
May 28, 202423.6023.6023.5023.5523.55-
May 27, 202423.4523.5523.4523.5523.55-
May 24, 202423.7023.7023.7023.7023.70-
May 23, 202423.7523.7523.7523.7523.75-
May 22, 202423.9023.9023.9023.9023.90-
May 21, 202423.9523.9523.8523.9523.95-
May 20, 202423.8023.9023.8023.9023.90-
May 17, 202423.6023.7523.6023.7523.75-
May 16, 202423.7523.7523.6023.6023.60-
May 15, 202423.8523.8523.8523.8523.85-
May 14, 202423.8024.0523.8024.0024.00-
May 13, 202423.7523.8523.7523.8523.85-
May 10, 202423.7023.7023.7023.7023.70-
May 9, 202423.6523.7023.6523.7023.70-
May 8, 202423.6523.7523.6023.6523.65-
May 7, 202423.6023.7523.5523.5523.55-
May 6, 202423.4523.8523.4523.8523.85-
May 3, 202423.5523.7523.5023.6023.60-
May 2, 202423.3523.7023.3523.5023.50-
Apr 30, 202423.2523.3023.1523.2023.20-
Apr 29, 202422.9523.3022.9523.3023.30-
Apr 26, 202422.6523.0522.6523.0023.00-
Apr 25, 202422.4022.8022.4022.8022.80-
Apr 24, 202422.6522.6522.5522.5522.55-
Apr 23, 202422.1022.6022.1022.6022.60-
Apr 22, 202421.7022.1521.7022.0522.0535
Apr 19, 202421.6021.7521.5521.7521.75-
Apr 18, 202421.5021.9021.5021.7521.75-
Apr 17, 202421.2521.6521.2521.6521.65-
Apr 16, 202421.5021.5021.3521.3521.35150
Apr 15, 202421.7021.7021.7021.7021.70-
Apr 12, 202421.8022.1521.8021.9521.95-
Apr 11, 202422.0522.0522.0022.0522.05-
Apr 10, 202422.1522.3522.1522.1522.15-
Apr 9, 202422.2522.2522.2022.2522.25-
Apr 8, 202422.5022.5022.3022.3022.30-
Apr 5, 202422.5022.6022.5022.6022.60-
Apr 4, 202422.4022.8022.4022.7022.70-
Apr 3, 202421.8522.4521.8022.4022.40-
Apr 2, 202421.8522.1521.8522.0022.00-
Mar 28, 202422.0022.0021.9521.9521.95-
Mar 27, 202421.8022.1021.8021.9521.95-
Mar 26, 202421.6521.8521.6521.8021.80-
Mar 25, 202421.0521.7021.0521.7021.70-
Mar 22, 2024 0.70 Dividend
Mar 22, 202421.3021.3020.7520.7520.75-
Mar 21, 202421.1021.5021.1021.5013.75-
Mar 20, 202421.3521.3521.1021.1013.49-
Mar 19, 202421.7021.8021.5021.5013.75-
Mar 18, 202421.9522.1521.8522.0014.07-
Mar 15, 202422.2022.2522.2022.2514.23-
Mar 14, 202422.2522.4522.2522.4514.36-
Mar 13, 202422.3022.3522.2522.3514.29-
Mar 12, 202422.2022.2022.2022.2014.20-
Mar 11, 202422.1022.3022.1022.3014.26-
Mar 8, 202422.0522.3022.0522.2014.20-
Mar 7, 202421.7522.1021.6022.1014.13-
Mar 6, 202421.6021.9021.6021.9014.01-

Related Tickers

MCBRF
1.1600
0.00%
 
KMB.BA Kimberly-Clark Corporation
29,375.00
+1.56%
 
ELAA.MU The Estee Lauder Companies Inc
67.00
+2.76%
 
CPAd.XC
 
RKTl.XC
 
DUNI.ST Duni AB (publ)
101.00
+0.20%
 
0DQ7.IL Beiersdorf Aktiengesellschaft
135.20
-1.21%
 
CRL.L Creightons Plc
32.50
+0.31%
 
LORA.DU L'Oreal SA
71.50
+0.70%
 
LYKO-A.ST Lyko Group AB (publ)
119.60
-1.97%