Arkema

AKE
🏛️ germany →
54.65
Last Update: 2025-09-29
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 84.92 84.92 84.78 84.78 0.0M
2022-12-29 84.52 85.48 84.52 85.48 0.0M
2022-12-28 85.44 85.52 84.54 84.54 0.0M
2022-12-27 86.14 86.14 85.18 85.18 0.0M
2022-12-23 84.24 84.52 84.24 84.52 0.0M
2022-12-22 86.02 86.02 84.04 84.04 0.0M
2022-12-21 85.86 86.04 85.86 86.04 0.0M
2022-12-20 83.54 84.36 83.54 84.36 0.0M
2022-12-19 84.48 84.48 84.06 84.06 0.0M
2022-12-16 83.70 84.30 83.70 84.30 0.0M
2022-12-15 84.42 84.42 83.80 83.80 0.0M
2022-12-14 86.74 86.74 85.12 85.12 0.0M
2022-12-13 83.98 87.28 83.98 87.28 0.0M
2022-12-12 84.54 84.54 83.10 83.10 0.0M
2022-12-09 84.34 84.34 84.34 84.34 0.0M
2022-12-08 85.02 85.02 85.02 85.02 0.0M
2022-12-07 86.18 86.18 86.18 86.18 0.0M
2022-12-06 85.68 85.68 85.68 85.68 0.0M
2022-12-05 85.70 85.70 85.20 85.20 0.0M
2022-12-02 83.52 83.52 83.52 83.52 0.0M
2022-12-01 85.50 85.50 85.50 85.50 0.0M
2022-11-30 84.44 84.44 84.44 84.44 0.0M
2022-11-29 83.94 83.94 83.56 83.56 0.0M
2022-11-28 85.34 85.34 85.34 85.34 0.0M
2022-11-25 85.00 85.00 85.00 85.00 0.0M
2022-11-24 84.54 85.30 84.54 85.30 0.0M
2022-11-23 85.24 85.24 85.24 85.24 0.0M
2022-11-22 84.48 84.48 84.48 84.48 0.0M
2022-11-21 85.06 85.06 85.06 85.06 0.0M
2022-11-18 85.76 85.76 85.76 85.76 0.0M
2022-11-17 87.04 87.04 87.04 87.04 0.0M
2022-11-16 86.22 86.22 84.66 84.66 0.0M
2022-11-15 91.10 91.10 91.10 91.10 0.0M
2022-11-14 92.86 92.86 91.16 91.16 0.0M
2022-11-11 89.98 89.98 89.98 89.98 0.0M
2022-11-10 83.48 83.48 83.48 83.48 0.0M
2022-11-09 84.34 84.34 84.34 84.34 0.0M
2022-11-08 84.08 84.08 84.08 84.08 0.0M
2022-11-07 83.80 83.80 83.80 83.80 0.0M
2022-11-04 81.48 81.48 81.48 81.48 0.0M
2022-11-03 79.24 79.24 79.24 79.24 0.0M
2022-11-02 81.18 81.18 81.18 81.18 0.0M
2022-11-01 81.54 81.54 81.54 81.54 0.0M
2022-10-31 79.98 79.98 79.98 79.98 0.0M
2022-10-28 79.08 79.08 79.08 79.08 0.0M
2022-10-27 80.28 80.28 80.28 80.28 0.0M
2022-10-26 79.62 79.62 79.62 79.62 0.0M
2022-10-25 80.00 80.00 80.00 80.00 0.0M
2022-10-24 77.44 77.44 77.44 77.44 0.0M
2022-10-21 77.66 77.66 77.66 77.66 0.0M
2022-10-20 77.52 77.52 77.52 77.52 0.0M
2022-10-19 77.38 77.38 77.38 77.38 0.0M
2022-10-18 77.64 77.64 77.64 77.64 0.0M
2022-10-17 74.22 74.90 74.22 74.90 0.0M
2022-10-14 76.74 76.74 76.74 76.74 0.0M
2022-10-13 72.44 73.74 72.44 73.74 0.0M
2022-10-12 72.50 72.50 72.50 72.50 0.0M
2022-10-11 74.72 74.72 74.72 74.72 0.0M
2022-10-10 74.32 74.32 74.32 74.32 0.0M
2022-10-07 76.30 76.30 76.30 76.30 0.0M
2022-10-06 77.96 77.96 77.76 77.76 0.0M
2022-10-05 77.88 77.88 77.66 77.66 0.0M
2022-10-04 78.94 78.94 78.68 78.68 0.0M
2022-10-03 74.26 74.26 74.26 74.26 0.0M
2022-09-30 74.26 74.26 74.26 74.26 0.0M
2022-09-29 72.28 72.28 72.28 72.28 0.0M
2022-09-28 71.96 74.14 71.96 74.14 0.0M
2022-09-27 74.80 74.80 74.80 74.80 0.0M
2022-09-26 74.86 74.86 74.86 74.86 0.0M
2022-09-23 76.28 76.28 76.28 76.28 0.0M
2022-09-22 75.84 75.84 75.84 75.84 0.0M
2022-09-21 77.48 77.48 77.48 77.48 0.0M
2022-09-20 79.12 79.12 79.12 79.12 0.0M
2022-09-19 79.38 79.38 79.38 79.38 0.0M
2022-09-16 78.84 78.84 78.84 78.84 0.0M
2022-09-15 83.10 83.10 83.10 83.10 0.0M
2022-09-14 84.26 84.26 84.26 84.26 0.0M
2022-09-13 87.62 87.62 87.62 87.62 0.0M
2022-09-12 87.24 87.24 87.24 87.24 0.0M
2022-09-09 84.70 84.70 84.70 84.70 0.0M
2022-09-08 83.50 83.50 83.50 83.50 0.0M
2022-09-07 81.76 81.76 81.76 81.76 0.0M
2022-09-06 83.36 83.36 83.36 83.36 0.0M
2022-09-05 83.02 83.02 83.02 83.02 0.0M
2022-09-02 82.80 82.80 82.80 82.80 0.0M
2022-09-01 83.64 83.64 83.38 83.38 0.0M
2022-08-31 85.38 85.38 84.70 85.14 0.0M
2022-08-30 86.32 86.32 86.24 86.24 0.0M
2022-08-29 82.14 86.26 82.14 86.26 0.0M
2022-08-26 86.26 86.26 86.26 86.26 0.0M
2022-08-25 86.96 86.96 86.96 86.96 0.0M
2022-08-24 86.20 86.20 86.20 86.20 0.0M
2022-08-23 86.30 86.30 86.30 86.30 0.0M
2022-08-22 86.70 86.70 85.00 85.00 0.0M
2022-08-19 88.66 88.66 88.66 88.66 0.0M
2022-08-18 89.04 89.76 89.04 89.76 0.0M
2022-08-17 91.56 91.56 91.56 91.56 0.0M
2022-08-16 91.00 91.00 91.00 91.00 0.0M
2022-08-15 90.92 90.92 90.72 90.72 0.0M
2022-08-12 91.62 92.00 91.62 92.00 0.0M
2022-08-11 92.58 92.58 92.58 92.58 0.0M
2022-08-10 90.74 93.10 90.74 93.10 0.0M
2022-08-09 92.30 92.30 92.30 92.30 0.0M
2022-08-08 92.36 92.36 92.36 92.36 0.0M
2022-08-05 91.52 91.52 91.52 91.52 0.0M
2022-08-04 92.24 92.24 92.24 92.24 0.0M
2022-08-03 90.88 90.88 90.88 90.88 0.0M
2022-08-02 90.32 90.32 90.32 90.32 0.0M
2022-08-01 92.68 92.68 92.68 92.68 0.0M
2022-07-29 90.30 90.30 90.10 90.10 0.0M
2022-07-28 90.18 90.18 90.18 90.18 0.0M
2022-07-27 89.18 89.18 89.18 89.18 0.0M
2022-07-26 90.62 90.62 88.98 88.98 0.0M
2022-07-25 90.64 90.64 90.64 90.64 0.0M
2022-07-22 89.70 89.70 89.70 89.70 0.0M
2022-07-21 90.50 90.50 90.50 90.50 0.0M
2022-07-20 89.50 90.42 89.50 90.42 0.0M
2022-07-19 85.74 85.74 85.74 85.74 0.0M
2022-07-18 88.72 88.72 86.74 86.74 0.0M
2022-07-15 84.50 84.50 84.50 84.50 0.0M
2022-07-14 85.80 85.80 85.80 85.80 0.0M
2022-07-13 87.30 87.30 87.30 87.30 0.0M
2022-07-12 84.34 84.34 84.34 84.34 0.0M
2022-07-11 90.76 90.76 89.84 89.84 0.0M
2022-07-08 91.52 91.52 91.52 91.52 0.0M
2022-07-07 88.62 91.32 88.62 91.32 0.0M
2022-07-06 87.26 87.26 87.26 87.26 0.0M
2022-07-05 90.22 90.22 90.22 90.22 0.0M
2022-07-04 86.60 86.60 86.60 86.60 0.0M
2022-07-01 84.56 84.56 84.56 84.56 0.0M
2022-06-30 83.18 83.18 83.18 83.18 0.0M
2022-06-29 88.42 88.42 88.42 88.42 0.0M
2022-06-28 90.96 90.96 90.96 90.96 0.0M
2022-06-27 91.64 91.64 91.64 91.64 0.0M
2022-06-24 85.84 89.46 85.84 89.46 0.0M
2022-06-23 87.94 87.94 87.94 87.94 0.0M
2022-06-22 89.90 89.90 89.90 89.90 0.0M
2022-06-21 94.40 94.40 94.40 94.40 0.0M
2022-06-20 91.60 91.60 90.80 90.80 0.0M
2022-06-17 93.58 93.58 93.58 93.58 0.0M
2022-06-16 97.42 97.42 97.42 97.42 0.0M
2022-06-15 99.42 99.42 99.42 99.42 0.0M
2022-06-14 102.05 102.05 102.05 102.05 0.0M
2022-06-13 103.90 103.90 103.90 103.90 0.0M
2022-06-10 110.20 110.20 110.20 110.20 0.0M
2022-06-09 114.20 114.20 113.15 113.15 0.0M
2022-06-08 115.75 115.75 115.75 115.75 0.0M
2022-06-07 115.30 115.30 115.30 115.30 0.0M
2022-06-06 115.80 115.80 115.80 115.80 0.0M
2022-06-03 115.00 115.00 115.00 115.00 0.0M
2022-06-02 112.90 112.90 112.90 112.90 0.0M
2022-06-01 112.55 112.55 112.55 112.55 0.0M
2022-05-31 112.70 112.70 112.70 112.70 0.0M
2022-05-30 113.95 113.95 113.95 113.95 0.0M
2022-05-27 111.25 111.25 111.25 111.25 0.0M
2022-05-26 110.70 110.70 110.70 110.70 0.0M
2022-05-25 110.65 110.65 110.65 110.65 0.0M
2022-05-24 111.70 111.70 111.70 111.70 0.0M
2022-05-23 111.35 111.35 111.35 111.35 0.0M
2022-05-20 114.80 114.80 114.80 114.80 0.0M
2022-05-19 115.50 115.50 113.95 113.95 0.0M
2022-05-18 118.05 118.05 118.05 118.05 0.0M
2022-05-17 118.70 118.70 118.70 118.70 0.0M
2022-05-16 115.05 115.05 115.05 115.05 0.0M
2022-05-13 112.10 112.10 112.10 112.10 0.0M
2022-05-12 112.70 112.70 112.70 112.70 0.0M
2022-05-11 115.25 115.25 114.60 114.60 0.0M
2022-05-10 115.60 115.60 115.60 115.60 0.0M
2022-05-09 113.55 113.55 113.55 113.55 0.0M
2022-05-06 116.35 116.35 116.35 116.35 0.0M
2022-05-05 116.00 116.00 116.00 116.00 0.0M
2022-05-04 111.60 111.60 111.60 111.60 0.0M
2022-05-03 109.95 109.95 109.95 109.95 0.0M
2022-05-02 108.50 108.50 108.50 108.50 0.0M
2022-04-29 109.55 109.55 109.55 109.55 0.0M
2022-04-28 109.95 109.95 109.95 109.95 0.0M
2022-04-27 105.85 105.85 105.85 105.85 0.0M
2022-04-26 109.35 109.35 109.35 109.35 0.0M
2022-04-25 110.40 110.40 110.40 110.40 0.0M
2022-04-22 112.45 112.45 112.45 112.45 0.0M
2022-04-21 111.95 111.95 111.95 111.95 0.0M
2022-04-20 110.40 110.40 110.40 110.40 0.0M
2022-04-19 107.65 107.65 107.65 107.65 0.0M
2022-04-14 108.70 108.70 108.70 108.70 0.0M
2022-04-13 106.80 106.80 106.80 106.80 0.0M
2022-04-12 104.75 104.75 104.75 104.75 0.0M
2022-04-11 107.25 107.25 107.25 107.25 0.0M
2022-04-08 108.85 108.85 108.85 108.85 0.0M
2022-04-07 108.30 108.30 108.30 108.30 0.0M
2022-04-06 108.40 108.65 108.40 108.65 0.0M
2022-04-05 112.40 112.40 112.40 112.40 0.0M
2022-04-04 107.40 107.55 107.40 107.55 0.0M
2022-04-01 109.15 109.15 109.15 109.15 0.0M
2022-03-31 113.25 113.25 113.25 113.25 0.0M
2022-03-30 115.20 115.20 115.20 115.20 0.0M
2022-03-29 113.65 113.65 113.65 113.65 0.0M
2022-03-28 113.55 113.55 113.55 113.55 0.0M
2022-03-25 111.65 111.65 111.65 111.65 0.0M
2022-03-24 112.80 112.85 112.80 112.85 0.0M
2022-03-23 113.25 113.25 112.00 112.00 0.0M
2022-03-22 112.80 113.90 112.80 113.90 0.0M
2022-03-21 112.20 112.20 112.20 112.20 0.0M
2022-03-18 110.85 110.85 110.85 110.85 0.0M
2022-03-17 111.40 111.40 111.40 111.40 0.0M
2022-03-16 108.55 108.55 108.55 108.55 0.0M
2022-03-15 106.25 107.00 106.25 107.00 0.0M
2022-03-14 109.35 109.35 109.35 109.35 0.0M
2022-03-11 106.60 106.60 106.60 106.60 0.0M
2022-03-10 107.40 108.20 107.40 108.20 0.0M
2022-03-09 102.15 107.40 102.15 107.40 0.0M
2022-03-08 97.06 97.06 97.06 97.06 0.0M
2022-03-07 102.20 102.20 95.72 95.72 0.0M
2022-03-04 104.35 104.35 104.35 104.35 0.0M
2022-03-03 116.05 116.05 109.95 109.95 0.0M
2022-03-02 112.75 112.75 112.75 112.75 0.0M
2022-03-01 118.90 118.90 118.90 118.90 0.0M
2022-02-28 116.95 116.95 116.95 116.95 0.0M
2022-02-25 117.05 121.50 117.05 121.50 0.0M
2022-02-24 122.90 122.90 120.15 120.15 0.0M
2022-02-23 125.55 125.55 125.55 125.55 0.0M
2022-02-22 122.75 125.25 122.75 125.25 0.0M
2022-02-21 126.90 127.25 126.90 127.25 0.0M
2022-02-18 128.15 128.15 126.80 126.80 0.0M
2022-02-17 128.85 128.85 128.20 128.30 0.0M
2022-02-16 128.85 128.85 128.85 128.85 0.0M
2022-02-15 125.80 125.80 125.80 125.80 0.0M
2022-02-14 124.05 124.05 122.65 123.35 0.0M
2022-02-11 130.15 130.15 129.55 129.55 0.0M
2022-02-10 131.15 131.15 131.15 131.15 0.0M
2022-02-09 131.20 131.20 131.20 131.20 0.0M
2022-02-08 130.05 130.05 130.05 130.05 0.0M
2022-02-07 128.00 128.00 128.00 128.00 0.0M
2022-02-04 130.35 130.35 129.35 129.35 0.0M
2022-02-03 131.80 131.80 131.80 131.80 0.0M
2022-02-02 131.45 131.45 131.45 131.45 0.0M
2022-02-01 130.55 130.55 130.55 130.55 0.0M
2022-01-31 130.80 130.80 130.80 130.80 0.0M
2022-01-28 128.60 128.60 127.90 128.20 0.0M
2022-01-27 126.80 126.80 126.80 126.80 0.0M
2022-01-26 128.10 128.10 128.10 128.10 0.0M
2022-01-25 123.40 125.00 123.40 125.00 0.0M
2022-01-24 128.35 128.35 124.25 125.00 0.0M
2022-01-21 130.45 130.45 126.95 127.80 0.0M
2022-01-20 133.80 133.80 133.80 133.80 0.0M
2022-01-19 132.20 133.20 132.20 133.20 0.0M
2022-01-18 133.40 133.40 132.50 132.50 0.0M
2022-01-17 132.90 133.95 132.90 133.95 0.0M
2022-01-14 132.85 132.85 131.75 131.75 0.0M
2022-01-13 130.55 131.35 130.55 131.35 0.0M
2022-01-12 131.40 131.40 131.40 131.40 0.0M
2022-01-11 130.55 130.55 130.55 130.55 0.0M
2022-01-10 130.10 130.10 130.10 130.10 0.0M
2022-01-07 128.55 130.05 128.55 130.05 0.0M
2022-01-06 128.50 128.50 128.50 128.50 0.0M
2022-01-05 127.95 127.95 127.95 127.95 0.0M
2022-01-04 125.70 125.70 125.70 125.70 0.0M
2022-01-03 126.05 126.05 126.05 126.05 0.0M