Arkema

AKE
🏛️ germany →
54.10
Last Update: 2025-09-30
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
2021-12-30 124.15 124.15 124.15 124.15 0.0M
2021-12-29 123.25 123.60 123.25 123.60 0.0M
2021-12-28 122.35 122.35 122.35 122.35 0.0M
2021-12-27 122.45 122.45 122.45 122.45 0.0M
2021-12-23 120.70 121.80 120.70 121.80 0.0M
2021-12-22 120.15 120.15 120.15 120.15 0.0M
2021-12-21 119.35 119.35 119.35 119.35 0.0M
2021-12-20 117.45 117.45 117.45 117.45 0.0M
2021-12-17 121.15 121.15 121.15 121.15 0.0M
2021-12-16 119.90 121.20 119.90 121.20 0.0M
2021-12-15 118.10 118.10 118.10 118.10 0.0M
2021-12-14 118.90 118.90 118.90 118.90 0.0M
2021-12-13 120.85 120.85 119.50 119.50 0.0M
2021-12-10 120.45 121.05 120.45 121.05 0.0M
2021-12-09 122.05 122.05 120.85 120.85 0.0M
2021-12-08 123.15 123.15 123.15 123.15 0.0M
2021-12-07 121.75 121.75 121.75 121.75 0.0M
2021-12-06 119.30 119.30 119.30 119.30 0.0M
2021-12-03 118.90 120.00 118.90 120.00 0.0M
2021-12-02 117.05 117.05 117.05 117.05 0.0M
2021-12-01 116.05 117.85 116.05 117.75 0.0M
2021-11-30 114.50 116.00 114.50 116.00 0.0M
2021-11-29 117.55 117.55 117.35 117.35 0.0M
2021-11-26 118.50 118.50 117.40 117.40 0.0M
2021-11-25 123.25 123.25 121.95 122.85 0.0M
2021-11-24 125.25 125.25 123.50 123.50 0.0M
2021-11-23 124.15 125.90 124.15 125.90 0.0M
2021-11-22 122.25 124.60 122.25 124.60 0.0M
2021-11-19 125.30 125.30 125.30 125.30 0.0M
2021-11-18 122.60 123.30 122.60 123.30 0.0M
2021-11-17 122.70 124.50 122.70 124.50 0.0M
2021-11-16 121.65 122.65 121.65 122.65 0.0M
2021-11-15 122.55 122.55 122.15 122.15 0.0M
2021-11-12 122.65 122.65 121.50 121.50 0.0M
2021-11-11 122.45 122.85 122.20 122.20 0.0M
2021-11-10 121.50 122.25 121.50 122.25 0.0M
2021-11-09 118.50 118.50 118.35 118.35 0.0M
2021-11-08 116.60 117.05 116.55 117.05 0.0M
2021-11-05 114.45 114.45 114.45 114.45 0.0M
2021-11-04 117.25 117.25 114.75 114.75 0.0M
2021-11-03 118.65 118.65 118.00 118.00 0.0M
2021-11-02 118.80 118.85 118.80 118.85 0.0M
2021-11-01 119.05 119.05 119.00 119.00 0.0M
2021-10-29 118.85 118.85 117.50 117.50 0.0M
2021-10-28 118.75 118.75 118.75 118.75 0.0M
2021-10-27 119.50 119.50 119.50 119.50 0.0M
2021-10-26 119.05 119.80 119.05 119.80 0.0M
2021-10-25 115.90 116.95 115.90 116.95 0.0M
2021-10-22 115.15 116.10 115.15 116.10 0.0M
2021-10-21 114.90 114.90 114.20 114.75 0.0M
2021-10-20 114.20 114.20 114.20 114.20 0.0M
2021-10-19 115.40 115.40 115.40 115.40 0.0M
2021-10-18 114.85 114.85 114.85 114.85 0.0M
2021-10-15 113.20 114.50 113.20 114.50 0.0M
2021-10-14 113.10 113.60 113.10 113.60 0.0M
2021-10-13 111.70 112.10 111.70 112.10 0.0M
2021-10-12 109.80 111.20 109.80 111.20 0.0M
2021-10-11 110.10 110.15 110.10 110.15 0.0M
2021-10-08 110.10 110.80 110.10 110.80 0.0M
2021-10-07 109.30 109.80 109.30 109.80 0.0M
2021-10-06 112.95 112.95 109.55 109.55 0.0M
2021-10-05 113.40 113.40 113.15 113.15 0.0M
2021-10-04 112.20 113.95 112.20 113.95 0.0M
2021-10-01 113.20 113.30 113.20 113.30 0.0M
2021-09-30 115.35 115.65 114.15 114.15 0.0M
2021-09-29 114.15 114.80 114.15 114.80 0.0M
2021-09-28 114.75 114.75 114.50 114.50 0.0M
2021-09-27 115.25 115.25 115.00 115.00 0.0M
2021-09-24 113.85 113.85 113.85 113.85 0.0M
2021-09-23 115.10 115.10 114.60 114.60 0.0M
2021-09-22 112.75 112.75 112.75 112.75 0.0M
2021-09-21 111.55 112.15 111.15 111.15 0.0M
2021-09-20 110.95 110.95 109.80 109.80 0.0M
2021-09-17 115.65 115.65 114.60 114.60 0.0M
2021-09-16 115.75 116.45 115.75 116.45 0.0M
2021-09-15 115.65 115.65 115.30 115.30 0.0M
2021-09-14 115.50 115.95 115.50 115.95 0.0M
2021-09-13 116.15 116.15 115.45 115.45 0.0M
2021-09-10 115.15 116.65 115.15 116.25 0.0M
2021-09-09 114.10 114.30 114.10 114.30 0.0M
2021-09-08 116.40 116.70 115.70 115.70 0.0M
2021-09-07 116.05 116.10 115.95 116.10 0.0M
2021-09-06 112.05 112.05 112.05 112.05 0.0M
2021-09-03 113.60 113.60 111.95 111.95 0.0M
2021-09-02 111.65 111.65 111.30 111.30 0.0M
2021-09-01 111.70 112.25 111.30 111.30 0.0M
2021-08-31 110.70 113.00 110.70 113.00 0.0M
2021-08-30 106.90 106.90 106.90 106.90 0.0M
2021-08-27 106.75 106.95 106.75 106.95 0.0M
2021-08-26 105.80 106.50 105.80 106.50 0.0M
2021-08-25 106.05 106.05 106.05 106.05 0.0M
2021-08-24 105.60 106.15 105.60 106.15 0.0M
2021-08-23 104.90 104.90 104.90 104.90 0.0M
2021-08-20 104.60 104.60 104.60 104.60 0.0M
2021-08-19 108.45 108.45 108.45 108.45 0.0M
2021-08-18 110.10 110.10 110.10 110.10 0.0M
2021-08-17 109.80 109.80 109.60 109.60 0.0M
2021-08-16 110.30 110.30 110.30 110.30 0.0M
2021-08-13 111.40 111.40 111.40 111.40 0.0M
2021-08-12 110.25 110.25 110.25 110.25 0.0M
2021-08-11 109.30 109.65 109.30 109.65 0.0M
2021-08-10 108.40 108.40 108.40 108.40 0.0M
2021-08-09 108.55 108.60 108.55 108.60 0.0M
2021-08-06 108.05 108.95 108.05 108.95 0.0M
2021-08-05 107.45 107.85 107.45 107.85 0.0M
2021-08-04 108.85 108.85 107.40 107.40 0.0M
2021-08-03 108.45 109.10 108.45 109.10 0.0M
2021-08-02 107.85 107.85 107.35 107.35 0.0M
2021-07-30 105.10 107.50 105.10 107.50 0.0M
2021-07-29 103.50 106.10 103.50 106.10 0.0M
2021-07-28 103.10 103.25 103.05 103.05 0.0M
2021-07-27 102.70 102.70 102.55 102.55 0.0M
2021-07-26 102.95 103.45 102.95 103.45 0.0M
2021-07-23 102.15 103.00 102.15 103.00 0.0M
2021-07-22 102.75 102.75 102.45 102.45 0.0M
2021-07-21 102.80 102.85 102.80 102.85 0.0M
2021-07-20 103.05 103.05 102.30 102.30 0.0M
2021-07-19 103.55 103.55 102.40 102.40 0.0M
2021-07-16 107.10 107.10 106.60 106.60 0.0M
2021-07-15 106.15 106.75 106.15 106.75 0.0M
2021-07-14 106.50 106.70 106.50 106.70 0.0M
2021-07-13 107.05 107.35 107.05 107.35 0.0M
2021-07-12 106.45 106.45 105.90 105.90 0.0M
2021-07-09 105.50 106.65 105.50 106.65 0.0M
2021-07-08 105.15 105.15 105.15 105.15 0.0M
2021-07-07 105.00 105.00 105.00 105.00 0.0M
2021-07-06 106.50 106.50 106.05 106.05 0.0M
2021-07-05 106.40 106.40 106.40 106.40 0.0M
2021-07-02 106.50 106.85 106.50 106.85 0.0M
2021-07-01 106.20 106.25 106.20 106.25 0.0M
2021-06-30 105.40 105.55 105.40 105.55 0.0M
2021-06-29 105.15 105.80 105.15 105.80 0.0M
2021-06-28 105.70 105.70 105.35 105.35 0.0M
2021-06-25 106.30 106.30 105.75 105.75 0.0M
2021-06-24 106.15 106.15 105.25 105.25 0.0M
2021-06-23 106.95 106.95 106.95 106.95 0.0M
2021-06-22 106.55 106.70 106.55 106.70 0.0M
2021-06-21 104.60 105.55 104.60 105.55 0.0M
2021-06-18 106.40 106.40 104.95 104.95 0.0M
2021-06-17 107.65 107.95 107.60 107.60 0.0M
2021-06-16 108.85 108.85 108.50 108.50 0.0M
2021-06-15 109.20 109.20 108.85 108.85 0.0M
2021-06-14 108.65 108.65 108.30 108.30 0.0M
2021-06-11 108.15 108.60 108.15 108.60 0.0M
2021-06-10 108.05 108.05 107.95 107.95 0.0M
2021-06-09 108.05 108.05 107.70 107.70 0.0M
2021-06-08 108.10 108.10 107.95 107.95 0.0M
2021-06-07 109.15 109.55 109.15 109.55 0.0M
2021-06-04 109.25 109.25 109.25 109.25 0.0M
2021-06-03 107.95 108.10 107.95 108.10 0.0M
2021-06-02 108.20 108.20 108.20 108.20 0.0M
2021-06-01 108.20 108.40 108.20 108.40 0.0M
2021-05-31 108.65 108.65 108.65 108.65 0.0M
2021-05-28 110.05 110.05 109.65 109.65 0.0M
2021-05-27 108.55 109.40 108.55 109.40 0.0M
2021-05-26 106.40 107.85 106.40 107.85 0.0M
2021-05-25 108.10 109.30 108.10 109.30 0.0M
2021-05-21 107.25 108.50 107.25 108.10 0.0M
2021-05-20 106.30 106.30 106.00 106.00 0.0M
2021-05-19 106.95 106.95 105.75 105.75 0.0M
2021-05-18 109.05 109.05 108.15 108.15 0.0M
2021-05-17 108.40 108.45 108.40 108.45 0.0M
2021-05-14 107.80 108.00 107.80 107.80 0.0M
2021-05-13 106.90 107.00 106.90 107.00 0.0M
2021-05-12 107.80 108.50 107.80 108.50 0.0M
2021-05-11 108.35 108.35 108.05 108.05 0.0M
2021-05-10 108.80 110.65 108.80 110.65 0.0M
2021-05-07 107.90 108.00 107.90 108.00 0.0M
2021-05-06 109.70 109.70 109.60 109.60 0.0M
2021-05-05 104.55 105.55 104.55 105.55 0.0M
2021-05-04 104.50 104.50 104.15 104.15 0.0M
2021-05-03 103.70 103.95 103.70 103.95 0.0M
2021-04-30 104.70 105.25 104.60 104.60 0.0M
2021-04-29 105.45 105.70 104.65 105.70 0.0M
2021-04-28 107.00 107.00 106.70 106.70 0.0M
2021-04-27 106.05 106.30 106.05 106.30 0.0M
2021-04-26 105.30 105.80 105.30 105.80 0.0M
2021-04-23 104.55 104.55 104.30 104.30 0.0M
2021-04-22 105.40 105.45 105.05 105.05 0.0M
2021-04-21 104.35 104.35 104.35 104.35 0.0M
2021-04-20 103.60 104.10 103.60 104.10 0.0M
2021-04-19 104.55 105.00 104.55 105.00 0.0M
2021-04-16 104.70 105.05 104.70 105.05 0.0M
2021-04-15 103.60 103.60 102.40 102.40 0.0M
2021-04-14 104.45 104.45 102.95 103.20 0.0M
2021-04-13 103.75 103.75 103.55 103.55 0.0M
2021-04-12 104.05 104.05 103.75 103.75 0.0M
2021-04-09 103.15 104.15 103.15 104.15 0.0M
2021-04-08 104.75 104.75 103.10 103.10 0.0M
2021-04-07 103.50 104.10 103.50 104.10 0.0M
2021-04-06 105.55 105.55 104.20 104.20 0.0M
2021-04-01 104.05 105.30 104.05 105.30 0.0M
2021-03-31 104.15 104.15 104.00 104.00 0.0M
2021-03-30 104.60 104.60 104.35 104.35 0.0M
2021-03-29 105.00 105.00 104.80 104.80 0.0M
2021-03-26 104.00 104.40 104.00 104.40 0.0M
2021-03-25 102.20 103.05 102.20 103.05 0.0M
2021-03-24 100.30 102.30 100.30 102.30 0.0M
2021-03-23 100.35 101.15 100.35 101.15 0.0M
2021-03-22 100.55 101.90 100.55 101.90 0.0M
2021-03-19 101.65 101.65 101.65 101.65 0.0M
2021-03-18 101.60 101.60 101.60 101.60 0.0M
2021-03-17 98.56 98.56 98.56 98.56 0.0M
2021-03-16 99.44 99.56 98.92 99.56 0.0M
2021-03-15 101.80 101.80 100.35 100.35 0.0M
2021-03-12 99.90 101.00 99.90 101.00 0.0M
2021-03-11 98.36 99.76 98.36 99.76 0.0M
2021-03-10 98.14 98.14 98.14 98.14 0.0M
2021-03-09 99.30 99.30 99.30 99.30 0.0M
2021-03-08 96.92 97.98 96.92 97.98 0.0M
2021-03-05 96.00 96.00 96.00 96.00 0.0M
2021-03-04 96.22 96.44 95.00 95.00 0.0M
2021-03-03 96.82 97.50 96.68 96.68 0.0M
2021-03-02 94.40 96.04 94.40 96.04 0.0M
2021-03-01 92.20 92.20 92.20 92.20 0.0M
2021-02-26 90.94 90.94 90.92 90.92 0.0M
2021-02-25 91.26 92.74 91.24 92.74 0.0M
2021-02-24 89.78 90.52 89.78 89.78 0.0M
2021-02-23 89.80 89.80 89.80 89.80 0.0M
2021-02-22 89.64 89.64 89.36 89.36 0.0M
2021-02-19 90.22 90.22 90.22 90.22 0.0M
2021-02-18 91.04 91.04 91.04 91.04 0.0M
2021-02-17 90.14 90.14 90.14 90.14 0.0M
2021-02-16 89.44 89.44 89.44 89.44 0.0M
2021-02-15 89.48 89.48 89.48 89.48 0.0M
2021-02-12 88.58 88.58 88.58 88.58 0.0M
2021-02-11 89.02 89.02 89.02 89.02 0.0M
2021-02-10 88.60 88.60 88.60 88.60 0.0M
2021-02-09 88.56 88.56 88.42 88.52 0.0M
2021-02-08 89.76 89.76 89.76 89.76 0.0M
2021-02-05 89.26 89.26 88.70 88.70 0.0M
2021-02-04 89.76 89.76 89.36 89.56 0.0M
2021-02-03 90.40 90.52 90.40 90.52 0.0M
2021-02-02 92.52 92.52 90.76 90.76 0.0M
2021-02-01 92.34 92.76 92.34 92.76 0.0M
2021-01-29 90.80 92.04 90.80 92.04 0.0M
2021-01-28 91.42 92.92 91.42 92.92 0.0M
2021-01-27 92.22 92.22 92.22 92.22 0.0M
2021-01-26 92.68 92.68 92.68 92.68 0.0M
2021-01-25 96.62 96.62 96.62 96.62 0.0M
2021-01-22 96.20 96.20 95.80 95.80 0.0M
2021-01-21 96.74 97.06 96.74 97.06 0.0M
2021-01-20 96.00 97.26 96.00 97.26 0.0M
2021-01-19 97.68 97.68 95.48 95.48 0.0M
2021-01-18 96.20 96.20 96.20 96.20 0.0M
2021-01-15 95.58 96.12 95.58 96.12 0.0M
2021-01-14 93.68 93.68 93.68 93.68 0.0M
2021-01-13 95.76 95.76 94.30 94.30 0.0M
2021-01-12 95.92 96.14 95.92 96.14 0.0M
2021-01-11 93.40 93.40 92.80 92.80 0.0M
2021-01-08 95.16 95.16 94.68 94.68 0.0M
2021-01-07 95.52 95.92 95.52 95.92 0.0M
2021-01-06 94.78 94.78 94.78 94.78 0.0M
2021-01-05 95.06 95.06 93.86 93.86 0.0M
2021-01-04 95.34 95.36 95.34 95.36 0.0M