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
2022-12-30 84.78 85.60 83.88 83.88 0.1M
2022-12-29 85.00 85.84 84.48 85.84 0.1M
2022-12-28 85.84 86.16 84.92 85.08 0.1M
2022-12-27 85.78 86.30 85.46 85.54 0.1M
2022-12-23 84.52 85.58 83.82 84.82 0.1M
2022-12-22 86.58 87.04 84.18 84.26 0.2M
2022-12-21 84.62 86.82 84.56 86.40 0.2M
2022-12-20 84.00 84.66 83.22 84.40 0.2M
2022-12-19 84.92 85.22 83.60 84.62 0.3M
2022-12-16 83.96 85.10 83.08 84.94 0.5M
2022-12-15 85.00 85.48 83.54 84.02 0.3M
2022-12-14 86.04 87.10 85.00 85.76 0.2M
2022-12-13 84.54 87.74 83.96 86.42 0.2M
2022-12-12 85.56 85.56 82.96 82.96 0.2M
2022-12-09 83.22 85.88 83.10 85.84 0.1M
2022-12-08 85.20 85.32 83.88 84.06 0.2M
2022-12-07 86.30 87.02 85.04 85.28 0.2M
2022-12-06 84.68 86.44 84.60 86.40 0.2M
2022-12-05 86.36 86.66 84.98 85.18 0.1M
2022-12-02 83.88 86.62 83.44 86.62 0.2M
2022-12-01 85.36 85.92 83.76 84.20 0.2M
2022-11-30 84.46 84.62 83.24 84.12 0.3M
2022-11-29 84.66 84.82 83.46 83.94 0.1M
2022-11-28 85.10 85.78 84.34 84.34 0.1M
2022-11-25 85.74 86.16 84.96 85.56 0.1M
2022-11-24 84.58 85.60 84.48 85.46 0.1M
2022-11-23 85.90 85.92 83.68 84.48 0.2M
2022-11-22 85.16 86.66 84.22 85.56 0.2M
2022-11-21 86.50 86.50 83.58 85.18 0.1M
2022-11-18 85.92 86.88 84.80 86.88 0.2M
2022-11-17 85.96 86.94 84.58 85.22 0.1M
2022-11-16 88.12 88.52 84.36 86.16 0.2M
2022-11-15 91.82 92.16 87.52 88.32 0.3M
2022-11-14 91.54 93.40 90.78 91.62 0.2M
2022-11-11 89.20 92.88 88.76 92.00 0.3M
2022-11-10 82.88 88.40 82.80 88.20 0.3M
2022-11-09 84.78 85.26 83.28 84.22 0.1M
2022-11-08 83.60 85.60 82.86 85.00 0.1M
2022-11-07 83.32 84.50 82.96 83.52 0.2M
2022-11-04 81.04 84.34 80.96 83.76 0.1M
2022-11-03 79.70 80.28 78.66 80.28 0.1M
2022-11-02 81.40 81.58 79.88 80.74 0.2M
2022-11-01 80.86 82.64 80.46 81.04 0.1M
2022-10-31 80.24 81.18 79.68 80.12 0.2M
2022-10-28 78.46 80.36 78.06 79.88 0.1M
2022-10-27 79.60 80.74 78.76 80.20 0.1M
2022-10-26 79.68 80.62 79.00 79.68 0.2M
2022-10-25 79.74 80.46 77.30 79.22 0.2M
2022-10-24 78.74 80.58 77.34 79.76 0.2M
2022-10-21 77.38 78.22 76.44 78.04 0.2M
2022-10-20 77.18 78.72 76.98 78.22 0.2M
2022-10-19 78.42 78.78 77.50 77.68 0.1M
2022-10-18 77.36 79.36 77.22 78.00 0.1M
2022-10-17 75.26 77.02 74.18 76.44 0.2M
2022-10-14 76.54 77.48 74.74 74.90 0.2M
2022-10-13 72.68 75.32 71.74 74.92 0.3M
2022-10-12 72.54 74.32 71.76 73.26 0.3M
2022-10-11 75.66 75.74 71.90 72.38 0.3M
2022-10-10 73.66 77.60 73.42 76.10 0.2M
2022-10-07 76.06 76.64 73.80 74.46 0.2M
2022-10-06 77.72 78.34 76.06 76.06 0.2M
2022-10-05 77.34 78.76 77.00 77.06 0.2M
2022-10-04 78.00 79.66 77.92 79.28 0.2M
2022-10-03 74.26 77.30 73.30 77.04 0.1M
2022-09-30 72.40 75.16 72.40 75.08 0.2M
2022-09-29 73.84 73.84 71.20 71.90 0.3M
2022-09-28 72.36 74.30 71.16 74.30 0.3M
2022-09-27 74.94 75.60 72.78 73.18 0.2M
2022-09-26 74.02 75.60 73.98 74.12 0.1M
2022-09-23 77.04 77.14 74.20 74.90 0.2M
2022-09-22 76.30 77.94 75.50 77.06 0.2M
2022-09-21 77.64 78.00 76.98 77.80 0.1M
2022-09-20 80.84 80.94 77.90 78.40 0.2M
2022-09-19 77.96 81.02 77.72 80.46 0.2M
2022-09-16 80.00 80.00 77.86 78.46 0.4M
2022-09-15 83.02 83.84 80.52 80.78 0.2M
2022-09-14 85.08 85.34 82.42 83.38 0.2M
2022-09-13 88.70 89.20 85.46 85.86 0.1M
2022-09-12 86.76 88.78 86.54 88.24 0.1M
2022-09-09 84.32 86.50 84.22 85.94 0.1M
2022-09-08 83.96 84.92 82.74 83.92 0.2M
2022-09-07 81.40 84.16 81.00 83.62 0.1M
2022-09-06 82.38 83.84 81.94 82.56 0.2M
2022-09-05 84.08 84.08 81.28 82.32 0.1M
2022-09-02 84.20 86.48 83.22 86.14 0.3M
2022-09-01 83.76 84.48 82.76 83.38 0.1M
2022-08-31 84.20 85.96 84.00 84.38 0.2M
2022-08-30 86.70 88.52 85.32 85.98 0.2M
2022-08-29 82.80 86.78 82.20 86.48 0.1M
2022-08-26 86.32 87.00 83.22 83.56 0.1M
2022-08-25 86.84 87.16 85.28 85.44 0.1M
2022-08-24 86.16 86.52 84.36 85.94 0.2M
2022-08-23 84.54 87.00 84.22 86.58 0.1M
2022-08-22 86.80 87.26 84.56 85.40 0.2M
2022-08-19 88.22 89.18 87.60 87.76 0.1M
2022-08-18 88.50 91.04 88.20 89.44 0.1M
2022-08-17 91.88 91.98 88.62 88.86 0.1M
2022-08-16 92.14 92.14 90.10 91.48 0.1M
2022-08-15 91.64 91.88 89.76 91.20 0.1M
2022-08-12 91.98 92.34 90.56 91.20 0.2M
2022-08-11 93.44 93.98 91.28 91.50 0.1M
2022-08-10 90.68 93.22 89.28 92.96 0.1M
2022-08-09 92.44 92.98 90.92 91.16 0.1M
2022-08-08 92.06 93.36 91.26 92.86 0.1M
2022-08-05 92.74 92.92 90.64 91.60 0.1M
2022-08-04 91.52 93.16 91.50 92.76 0.1M
2022-08-03 91.08 91.74 90.52 91.54 0.2M
2022-08-02 91.36 91.46 90.12 91.10 0.1M
2022-08-01 92.20 93.34 91.26 92.26 0.1M
2022-07-29 91.64 92.70 88.74 92.30 0.3M
2022-07-28 89.50 91.28 89.46 91.02 0.3M
2022-07-27 89.46 89.90 88.20 88.40 0.2M
2022-07-26 90.74 90.98 88.86 89.02 0.1M
2022-07-25 90.34 92.14 89.40 90.86 0.1M
2022-07-22 90.28 91.00 89.02 90.44 0.1M
2022-07-21 90.32 91.58 88.72 90.54 0.2M
2022-07-20 89.84 91.00 88.06 89.50 0.2M
2022-07-19 86.44 90.68 84.72 89.88 0.3M
2022-07-18 88.50 89.10 86.72 87.10 0.2M
2022-07-15 84.10 86.72 83.90 86.72 0.2M
2022-07-14 84.68 85.88 82.34 84.02 0.2M
2022-07-13 86.92 89.68 86.24 87.00 0.3M
2022-07-12 85.70 87.30 82.38 87.00 0.3M
2022-07-11 90.86 91.88 86.50 89.86 0.2M
2022-07-08 91.22 95.20 90.46 93.58 0.2M
2022-07-07 88.54 92.24 88.30 91.50 0.2M
2022-07-06 87.10 88.10 85.50 87.30 0.2M
2022-07-05 88.90 90.60 85.30 86.14 0.3M
2022-07-04 85.08 88.42 85.08 88.00 0.2M
2022-07-01 84.34 87.44 83.86 85.92 0.2M
2022-06-30 84.72 85.00 82.54 84.92 0.3M
2022-06-29 88.96 88.96 85.68 86.18 0.2M
2022-06-28 91.56 93.06 90.08 90.18 0.1M
2022-06-27 90.38 92.34 89.00 90.54 0.2M
2022-06-24 86.08 90.00 85.02 89.62 0.2M
2022-06-23 89.84 89.88 85.18 85.72 0.2M
2022-06-22 91.50 91.50 89.04 89.98 0.2M
2022-06-21 93.50 94.90 92.88 93.08 0.1M
2022-06-20 92.50 94.56 90.34 92.52 0.2M
2022-06-17 92.08 95.04 91.20 92.12 0.4M
2022-06-16 97.94 98.08 91.68 91.68 0.2M
2022-06-15 99.14 101.60 98.44 98.80 0.3M
2022-06-14 103.10 103.70 97.34 97.34 0.2M
2022-06-13 104.75 104.85 101.75 102.25 0.2M
2022-06-10 111.85 112.85 105.95 105.95 0.2M
2022-06-09 114.80 114.85 111.15 112.55 0.2M
2022-06-08 116.25 116.50 114.75 115.45 0.1M
2022-06-07 116.95 117.00 114.75 116.15 0.1M
2022-06-06 117.40 117.45 115.75 117.05 0.1M
2022-06-03 116.55 117.25 114.90 116.35 0.1M
2022-06-02 113.00 115.40 112.90 115.30 0.1M
2022-06-01 113.05 114.10 112.50 112.95 0.1M
2022-05-31 112.50 113.00 111.40 112.55 0.3M
2022-05-30 114.15 114.90 112.20 112.95 0.1M
2022-05-27 111.65 113.30 111.30 113.30 0.1M
2022-05-26 111.10 112.05 110.30 111.50 0.1M
2022-05-25 111.30 111.60 109.05 111.25 0.1M
2022-05-24 111.25 112.45 109.15 109.60 0.1M
2022-05-23 110.00 112.30 110.00 112.30 0.1M
2022-05-20 114.10 116.45 111.85 111.85 0.2M
2022-05-19 115.75 116.20 112.55 112.55 0.1M
2022-05-18 118.40 119.10 116.45 117.45 0.2M
2022-05-17 117.45 120.40 117.30 117.80 0.2M
2022-05-16 114.70 117.05 114.40 116.00 0.2M
2022-05-13 113.65 115.20 112.15 115.20 0.1M
2022-05-12 112.50 113.55 109.95 112.00 0.1M
2022-05-11 115.55 116.30 113.25 115.45 0.2M
2022-05-10 112.55 117.85 112.55 115.05 0.2M
2022-05-09 115.65 115.80 111.30 111.70 0.2M
2022-05-06 115.10 118.70 114.45 116.25 0.2M
2022-05-05 119.45 121.20 116.40 116.50 0.4M
2022-05-04 109.65 114.05 109.60 112.65 0.2M
2022-05-03 109.80 110.35 107.60 109.25 0.1M
2022-05-02 108.95 109.70 98.06 108.95 0.2M
2022-04-29 109.15 110.35 108.65 109.15 0.2M
2022-04-28 109.25 110.60 107.65 109.00 0.1M
2022-04-27 106.85 107.70 104.45 107.65 0.2M
2022-04-26 110.45 110.75 106.80 106.80 0.1M
2022-04-25 109.65 111.05 108.95 109.15 0.1M
2022-04-22 112.25 113.75 111.20 111.90 0.1M
2022-04-21 112.20 114.90 111.75 113.25 0.2M
2022-04-20 109.90 111.95 109.15 111.40 0.1M
2022-04-19 108.75 109.25 107.30 109.15 0.1M
2022-04-14 108.35 109.35 106.85 108.50 0.2M
2022-04-13 107.40 108.00 106.55 107.90 0.1M
2022-04-12 105.30 107.60 103.60 107.25 0.1M
2022-04-11 107.45 109.05 106.55 106.95 0.2M
2022-04-08 108.15 109.20 106.90 107.40 0.1M
2022-04-07 108.00 108.70 106.45 106.70 0.1M
2022-04-06 109.55 110.70 106.95 107.50 0.2M
2022-04-05 109.40 113.70 109.25 110.50 0.3M
2022-04-04 108.35 109.85 106.90 109.30 0.1M
2022-04-01 109.40 109.95 108.10 108.40 0.1M
2022-03-31 113.15 113.80 108.20 108.75 0.2M
2022-03-30 115.70 116.20 111.80 112.60 0.3M
2022-03-29 113.15 117.75 112.80 116.85 0.2M
2022-03-28 112.05 114.05 111.00 111.40 0.1M
2022-03-25 112.25 112.60 110.70 111.30 0.1M
2022-03-24 112.50 113.85 111.30 112.00 0.2M
2022-03-23 113.45 114.30 111.65 112.10 0.1M
2022-03-22 112.95 114.15 112.30 113.15 0.1M
2022-03-21 111.25 113.35 110.60 112.50 0.1M
2022-03-18 110.70 111.50 109.25 111.50 0.4M
2022-03-17 111.95 112.25 108.50 110.70 0.2M
2022-03-16 110.00 113.60 108.15 111.05 0.3M
2022-03-15 108.10 109.25 106.20 107.30 0.2M
2022-03-14 107.50 110.20 107.35 109.50 0.2M
2022-03-11 106.75 109.60 105.50 105.85 0.2M
2022-03-10 109.60 110.00 104.95 106.40 0.2M
2022-03-09 101.95 109.10 101.45 109.10 0.3M
2022-03-08 92.62 100.60 92.10 99.14 0.5M
2022-03-07 97.00 98.66 92.14 94.28 0.5M
2022-03-04 108.80 109.50 102.20 102.20 0.4M
2022-03-03 115.15 116.20 109.70 110.00 0.2M
2022-03-02 114.20 115.50 110.90 114.80 0.3M
2022-03-01 118.75 119.90 114.70 114.95 0.3M
2022-02-28 118.00 119.20 114.80 118.90 0.3M
2022-02-25 117.80 122.15 115.80 121.05 0.3M
2022-02-24 118.00 123.40 115.30 116.10 0.3M
2022-02-23 122.40 127.10 121.95 125.70 0.2M
2022-02-22 120.05 125.45 115.20 123.65 0.2M
2022-02-21 127.55 128.30 122.40 123.45 0.1M
2022-02-18 127.95 128.85 125.90 126.50 0.1M
2022-02-17 128.85 129.20 127.80 128.25 0.2M
2022-02-16 128.50 130.20 127.75 128.75 0.1M
2022-02-15 124.70 128.45 124.30 128.35 0.1M
2022-02-14 126.25 126.25 122.55 124.90 0.2M
2022-02-11 130.30 131.05 128.70 128.70 0.2M
2022-02-10 130.50 131.70 130.25 131.55 0.1M
2022-02-09 130.45 131.65 129.50 130.85 0.1M
2022-02-08 129.00 130.80 128.60 129.85 0.1M
2022-02-07 128.80 129.60 127.90 129.00 0.1M
2022-02-04 131.15 131.70 128.10 128.20 0.2M
2022-02-03 131.70 132.45 131.10 131.10 0.1M
2022-02-02 131.80 132.90 131.15 131.75 0.1M
2022-02-01 130.00 131.80 129.85 130.80 0.1M
2022-01-31 131.40 131.65 129.70 130.45 0.2M
2022-01-28 129.10 129.30 127.15 128.40 0.1M
2022-01-27 127.15 130.30 126.05 129.70 0.2M
2022-01-26 126.05 130.15 126.00 129.05 0.2M
2022-01-25 124.70 126.00 123.10 124.70 0.2M
2022-01-24 127.65 129.05 121.95 123.10 0.3M
2022-01-21 131.65 131.75 126.75 128.20 0.3M
2022-01-20 133.00 134.25 131.65 132.90 0.2M
2022-01-19 132.40 134.65 131.95 133.30 0.2M
2022-01-18 134.70 134.90 132.15 132.30 0.2M
2022-01-17 133.15 134.95 132.45 134.95 0.1M
2022-01-14 131.55 133.10 131.10 132.75 0.1M
2022-01-13 130.10 132.80 130.10 132.00 0.1M
2022-01-12 131.10 131.45 128.75 130.65 0.1M
2022-01-11 129.40 131.10 129.10 130.35 0.2M
2022-01-10 130.75 131.60 128.85 128.85 0.2M
2022-01-07 127.90 130.75 127.40 130.15 0.2M
2022-01-06 128.05 129.40 127.60 128.00 0.1M
2022-01-05 126.70 129.90 126.65 129.85 0.2M
2022-01-04 125.35 126.85 124.95 126.65 0.2M
2022-01-03 124.80 126.40 124.40 125.30 0.1M