Arkema

AKE
🏛️ france →
54.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 124.50 124.85 123.85 123.85 0.0M
2021-12-30 124.20 124.75 123.55 124.75 0.1M
2021-12-29 123.05 124.35 122.80 124.35 0.1M
2021-12-28 121.90 123.60 121.65 123.10 0.1M
2021-12-27 120.15 122.80 120.15 121.95 0.1M
2021-12-24 119.50 121.30 119.50 120.80 0.0M
2021-12-23 120.75 121.85 120.10 121.05 0.1M
2021-12-22 119.90 120.55 119.20 120.55 0.1M
2021-12-21 118.75 119.90 118.50 119.65 0.1M
2021-12-20 118.15 118.65 117.10 117.90 0.2M
2021-12-17 120.45 122.30 119.70 120.20 0.3M
2021-12-16 119.55 121.35 119.25 119.95 0.2M
2021-12-15 118.20 118.25 116.80 117.95 0.1M
2021-12-14 118.45 119.60 118.00 118.10 0.1M
2021-12-13 119.00 119.25 116.70 118.20 0.2M
2021-12-10 120.75 122.35 120.10 120.75 0.1M
2021-12-09 122.45 122.60 120.40 121.20 0.1M
2021-12-08 122.85 124.05 121.65 122.40 0.2M
2021-12-07 120.50 123.25 120.25 123.05 0.2M
2021-12-06 119.60 121.95 119.40 121.00 0.2M
2021-12-03 118.80 120.45 118.45 119.00 0.2M
2021-12-02 117.25 118.55 116.50 118.20 0.2M
2021-12-01 116.30 118.60 116.15 118.50 0.2M
2021-11-30 114.70 116.85 112.55 115.60 0.4M
2021-11-29 118.15 118.70 115.75 116.00 0.2M
2021-11-26 119.75 119.75 116.90 117.35 0.3M
2021-11-25 123.50 123.60 121.30 122.45 0.2M
2021-11-24 125.50 126.15 122.65 123.25 0.2M
2021-11-23 123.75 126.45 123.40 125.45 0.2M
2021-11-22 121.90 124.95 121.90 124.60 0.2M
2021-11-19 123.45 125.45 120.60 121.85 0.3M
2021-11-18 122.60 124.15 122.30 122.85 0.2M
2021-11-17 122.60 124.65 122.10 122.80 0.2M
2021-11-16 122.05 123.05 121.25 122.90 0.2M
2021-11-15 122.55 123.10 121.40 121.55 0.1M
2021-11-12 122.65 123.35 120.35 122.75 0.2M
2021-11-11 122.10 123.50 121.15 122.60 0.2M
2021-11-10 119.80 124.20 119.80 122.60 0.3M
2021-11-09 118.10 118.85 117.10 117.45 0.2M
2021-11-08 116.55 118.35 116.10 118.35 0.2M
2021-11-05 114.85 116.30 114.20 116.30 0.2M
2021-11-04 117.40 117.60 114.60 114.90 0.3M
2021-11-03 118.75 119.10 117.15 117.20 0.2M
2021-11-02 118.40 119.60 118.10 118.80 0.1M
2021-11-01 118.50 119.45 118.50 118.70 0.1M
2021-10-29 119.25 119.35 117.25 118.20 0.2M
2021-10-28 118.70 119.65 118.40 119.65 0.1M
2021-10-27 118.95 119.95 118.05 119.05 0.2M
2021-10-26 117.90 120.10 117.90 119.00 0.2M
2021-10-25 116.00 117.80 115.70 117.80 0.1M
2021-10-22 115.20 116.90 115.05 115.75 0.2M
2021-10-21 115.00 115.20 113.10 114.70 0.1M
2021-10-20 114.55 116.15 113.30 115.60 0.1M
2021-10-19 114.90 116.05 114.20 114.75 0.1M
2021-10-18 114.75 115.25 114.10 114.85 0.1M
2021-10-15 113.25 115.40 112.95 115.20 0.2M
2021-10-14 112.45 113.80 111.95 113.20 0.1M
2021-10-13 111.25 112.85 110.80 111.80 0.1M
2021-10-12 109.35 111.55 109.00 111.40 0.2M
2021-10-11 110.05 110.75 109.65 110.50 0.1M
2021-10-08 109.40 111.25 109.40 110.20 0.1M
2021-10-07 109.30 110.40 108.70 109.70 0.2M
2021-10-06 113.40 113.40 108.05 108.20 0.3M
2021-10-05 112.95 114.40 112.75 114.40 0.1M
2021-10-04 112.50 114.20 111.80 113.00 0.1M
2021-10-01 113.25 113.85 112.40 112.75 0.2M
2021-09-30 115.35 115.90 113.75 114.50 0.2M
2021-09-29 114.50 116.20 114.15 114.45 0.2M
2021-09-28 114.50 115.55 113.55 113.75 0.2M
2021-09-27 116.20 116.75 114.35 114.60 0.2M
2021-09-24 114.30 114.85 113.70 114.80 0.1M
2021-09-23 114.75 115.40 113.85 114.40 0.1M
2021-09-22 112.75 114.40 112.40 113.40 0.2M
2021-09-21 111.05 112.65 111.05 111.45 0.2M
2021-09-20 112.05 112.05 108.75 110.55 0.2M
2021-09-17 115.80 116.00 113.10 113.10 0.4M
2021-09-16 115.40 116.85 115.25 115.45 0.2M
2021-09-15 115.65 117.00 115.10 115.30 0.2M
2021-09-14 115.45 116.55 115.10 115.55 0.2M
2021-09-13 116.15 117.05 115.20 115.20 0.1M
2021-09-10 115.65 116.85 114.75 115.95 0.2M
2021-09-09 114.10 115.25 113.50 115.00 0.2M
2021-09-08 116.00 117.20 114.60 114.60 0.2M
2021-09-07 114.40 117.35 114.35 116.25 0.2M
2021-09-06 112.10 114.30 111.95 114.30 0.2M
2021-09-03 114.00 114.45 111.35 111.35 0.2M
2021-09-02 111.50 112.70 111.10 111.10 0.1M
2021-09-01 112.70 112.80 110.35 111.55 0.3M
2021-08-31 108.05 114.90 107.85 112.40 0.4M
2021-08-30 107.45 108.40 106.85 107.85 0.1M
2021-08-27 106.80 107.25 106.20 107.10 0.1M
2021-08-26 105.90 107.05 105.75 106.75 0.1M
2021-08-25 105.15 106.60 105.15 106.15 0.1M
2021-08-24 105.20 106.40 105.20 106.15 0.1M
2021-08-23 105.70 105.80 104.65 105.00 0.1M
2021-08-20 105.85 105.85 104.40 105.05 0.1M
2021-08-19 108.95 109.05 105.85 105.85 0.2M
2021-08-18 109.60 110.20 109.40 110.05 0.1M
2021-08-17 109.50 109.95 109.25 109.50 0.1M
2021-08-16 110.50 110.80 109.45 109.65 0.1M
2021-08-13 110.30 111.50 110.30 111.10 0.1M
2021-08-12 110.35 110.70 109.95 110.35 0.1M
2021-08-11 109.25 110.25 109.10 110.25 0.1M
2021-08-10 109.05 109.40 108.25 109.15 0.1M
2021-08-09 108.80 109.05 108.25 109.00 0.1M
2021-08-06 107.45 109.30 107.40 108.85 0.1M
2021-08-05 107.45 108.20 107.00 107.70 0.2M
2021-08-04 108.85 109.05 107.25 107.55 0.2M
2021-08-03 107.00 109.25 106.75 108.55 0.2M
2021-08-02 108.05 108.60 106.70 106.85 0.2M
2021-07-30 106.15 107.90 105.00 107.25 0.3M
2021-07-29 104.75 107.00 104.75 106.25 0.2M
2021-07-28 103.25 103.55 102.40 103.15 0.2M
2021-07-27 102.70 103.45 102.35 103.25 0.1M
2021-07-26 102.40 103.60 102.30 102.85 0.1M
2021-07-23 102.40 103.15 102.00 102.75 0.2M
2021-07-22 102.75 103.20 101.90 101.90 0.2M
2021-07-21 103.25 103.45 102.20 102.40 0.3M
2021-07-20 103.20 103.95 102.20 102.75 0.3M
2021-07-19 104.70 104.75 101.70 102.80 0.3M
2021-07-16 107.35 107.60 105.25 105.60 0.2M
2021-07-15 106.40 107.10 106.05 107.10 0.2M
2021-07-14 106.50 107.00 106.40 106.75 0.1M
2021-07-13 106.55 107.60 106.55 106.80 0.1M
2021-07-12 107.50 107.55 105.30 106.65 0.2M
2021-07-09 106.50 107.50 105.40 106.80 0.3M
2021-07-08 105.25 105.80 104.40 105.70 0.2M
2021-07-07 104.80 106.30 104.45 105.60 0.2M
2021-07-06 106.75 106.75 104.15 104.40 0.2M
2021-07-05 106.10 107.10 105.90 106.85 0.1M
2021-07-02 107.25 107.35 106.15 106.35 0.1M
2021-07-01 106.15 107.00 105.60 106.70 0.2M
2021-06-30 105.30 106.15 104.25 105.80 0.2M
2021-06-29 104.95 105.95 104.55 105.65 0.1M
2021-06-28 105.60 105.75 104.80 104.95 0.2M
2021-06-25 106.10 106.95 105.60 105.85 0.2M
2021-06-24 106.40 106.75 105.00 105.00 0.3M
2021-06-23 106.75 107.05 106.00 106.20 0.1M
2021-06-22 106.80 107.00 106.05 106.80 0.1M
2021-06-21 104.90 105.95 103.95 105.85 0.1M
2021-06-18 106.60 106.80 104.70 105.35 0.3M
2021-06-17 108.00 108.05 106.65 106.65 0.2M
2021-06-16 108.60 109.05 107.95 108.20 0.2M
2021-06-15 108.80 109.55 108.50 108.60 0.1M
2021-06-14 108.40 109.30 107.80 108.40 0.2M
2021-06-11 107.55 108.70 107.50 108.15 0.1M
2021-06-10 107.90 108.35 107.05 107.60 0.2M
2021-06-09 108.15 108.40 107.40 107.60 0.1M
2021-06-08 109.00 109.15 107.60 108.30 0.2M
2021-06-07 108.80 109.95 108.50 108.95 0.2M
2021-06-04 109.10 109.30 108.65 108.90 0.1M
2021-06-03 108.00 109.05 107.60 109.05 0.1M
2021-06-02 108.55 108.75 108.20 108.20 0.2M
2021-06-01 108.20 109.00 107.85 108.20 0.2M
2021-05-31 108.75 109.15 107.75 107.75 0.1M
2021-05-28 109.70 110.15 108.75 108.75 0.2M
2021-05-27 108.45 109.80 108.20 109.45 0.8M
2021-05-26 107.05 108.90 106.40 108.40 0.3M
2021-05-25 108.15 109.80 107.50 109.00 0.3M
2021-05-24 107.95 108.45 107.60 107.75 0.1M
2021-05-21 106.55 108.55 106.35 107.60 0.3M
2021-05-20 106.40 106.60 105.25 106.20 0.1M
2021-05-19 106.95 107.40 105.00 106.15 0.2M
2021-05-18 108.60 109.25 107.75 107.90 0.2M
2021-05-17 108.75 109.35 107.85 107.85 0.2M
2021-05-14 108.75 108.75 107.65 108.10 0.2M
2021-05-13 107.00 108.10 106.05 107.70 0.2M
2021-05-12 107.80 108.90 106.65 108.00 0.2M
2021-05-11 109.05 109.20 107.65 109.10 0.3M
2021-05-10 108.65 110.75 108.50 110.35 0.2M
2021-05-07 109.15 109.20 107.75 108.20 0.2M
2021-05-06 108.20 110.35 107.55 108.65 0.3M
2021-05-05 104.70 106.10 104.05 106.10 0.2M
2021-05-04 104.70 105.55 103.35 103.65 0.2M
2021-05-03 104.30 104.65 103.00 104.65 0.1M
2021-04-30 105.30 105.50 103.95 104.00 0.2M
2021-04-29 106.70 106.85 104.65 105.20 0.2M
2021-04-28 107.30 107.55 106.20 106.20 0.1M
2021-04-27 106.40 107.05 105.95 107.05 0.1M
2021-04-26 105.90 106.50 104.85 106.50 0.1M
2021-04-23 104.00 105.45 103.85 105.45 0.1M
2021-04-22 105.70 106.15 104.30 104.55 0.2M
2021-04-21 104.30 105.15 103.55 105.15 0.1M
2021-04-20 104.05 104.90 103.40 104.20 0.2M
2021-04-19 104.80 105.10 104.45 104.60 0.1M
2021-04-16 103.70 105.80 103.50 104.60 0.2M
2021-04-15 103.25 103.75 102.15 102.60 0.2M
2021-04-14 104.40 104.85 102.60 103.25 0.2M
2021-04-13 103.75 104.60 103.30 104.15 0.1M
2021-04-12 104.45 104.45 103.45 103.50 0.2M
2021-04-09 103.95 104.55 103.10 104.30 0.2M
2021-04-08 104.75 104.95 102.70 103.80 0.2M
2021-04-07 104.15 104.60 102.95 104.20 0.1M
2021-04-06 105.00 106.05 103.95 104.00 0.2M
2021-04-01 103.95 105.50 103.50 104.45 0.2M
2021-03-31 103.65 104.45 103.35 103.35 0.1M
2021-03-30 104.55 105.00 103.75 103.95 0.2M
2021-03-29 104.75 105.35 103.70 104.30 0.2M
2021-03-26 104.30 104.95 103.20 104.75 0.2M
2021-03-25 103.05 104.30 102.00 104.15 0.2M
2021-03-24 100.80 103.50 100.00 103.50 0.2M
2021-03-23 100.90 101.65 100.05 101.60 0.2M
2021-03-22 101.05 102.10 99.60 101.20 0.2M
2021-03-19 102.65 102.80 100.85 101.60 0.3M
2021-03-18 101.45 103.80 101.30 103.25 0.2M
2021-03-17 99.08 101.30 98.20 101.30 0.2M
2021-03-16 99.44 99.82 98.84 98.94 0.2M
2021-03-15 101.75 102.00 98.68 99.10 0.2M
2021-03-12 99.52 101.45 99.48 101.45 0.2M
2021-03-11 99.34 100.40 97.44 100.00 0.3M
2021-03-10 98.10 99.98 97.76 99.12 0.3M
2021-03-09 99.70 100.45 98.18 98.18 0.3M
2021-03-08 97.00 99.20 96.50 99.06 0.2M
2021-03-05 95.70 96.92 95.38 96.00 0.2M
2021-03-04 96.72 97.18 95.88 96.18 0.1M
2021-03-03 96.80 98.06 96.28 97.08 0.2M
2021-03-02 94.48 96.60 93.68 96.18 0.2M
2021-03-01 92.00 95.08 91.96 94.98 0.2M
2021-02-26 89.88 91.58 89.46 91.50 0.2M
2021-02-25 92.70 94.80 91.04 91.04 0.3M
2021-02-24 89.00 90.82 89.00 90.26 0.2M
2021-02-23 90.00 90.06 88.50 88.54 0.1M
2021-02-22 90.02 90.42 89.26 89.94 0.1M
2021-02-19 90.42 90.50 89.54 90.50 0.2M
2021-02-18 91.34 91.84 89.96 90.16 0.2M
2021-02-17 89.54 91.94 89.50 91.46 0.2M
2021-02-16 90.02 90.58 89.70 89.82 0.1M
2021-02-15 89.64 89.98 89.34 89.84 0.1M
2021-02-12 89.46 89.54 88.34 89.38 0.1M
2021-02-11 89.82 90.46 88.80 89.76 0.1M
2021-02-10 88.66 90.18 88.28 89.50 0.3M
2021-02-09 88.96 88.98 88.12 88.52 0.2M
2021-02-08 89.14 90.18 87.64 89.00 0.2M
2021-02-05 89.48 89.60 88.08 88.64 0.2M
2021-02-04 90.20 90.28 88.42 89.24 0.2M
2021-02-03 91.04 91.22 89.92 90.06 0.2M
2021-02-02 91.20 92.32 90.50 90.50 0.3M
2021-02-01 92.12 93.14 91.80 92.28 0.1M
2021-01-29 91.16 92.50 90.36 91.50 0.2M
2021-01-28 91.30 93.56 90.48 92.54 0.2M
2021-01-27 93.48 93.48 91.42 92.24 0.2M
2021-01-26 93.00 95.08 92.06 93.00 0.3M
2021-01-25 96.04 96.68 92.92 93.48 0.2M
2021-01-22 96.46 96.54 94.90 95.56 0.1M
2021-01-21 97.20 97.86 96.00 97.02 0.2M
2021-01-20 95.84 97.90 95.84 96.82 0.2M
2021-01-19 98.40 98.74 95.04 95.56 0.3M
2021-01-18 96.04 98.16 95.86 97.50 0.1M
2021-01-15 95.94 96.70 95.28 96.64 0.2M
2021-01-14 93.92 96.36 93.58 96.36 0.3M
2021-01-13 96.08 96.22 93.68 93.68 0.2M
2021-01-12 95.28 97.10 94.84 95.86 0.2M
2021-01-11 93.34 94.92 92.36 94.92 0.3M
2021-01-08 96.18 96.60 93.88 93.94 0.2M
2021-01-07 95.68 96.64 95.46 95.84 0.2M
2021-01-06 94.50 96.46 94.50 95.20 0.2M
2021-01-05 94.36 95.40 93.54 93.82 0.2M
2021-01-04 94.60 95.86 94.60 94.82 0.2M