Arkema

AKE
🏛️ uk →
54.33
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 84.98 85.54 84.87 84.87 0.0M
2022-12-29 84.60 85.68 84.60 85.56 0.0M
2022-12-28 85.78 86.12 85.02 85.22 0.2M
2022-12-23 84.36 85.32 83.92 84.97 0.0M
2022-12-22 86.50 87.04 84.22 84.24 0.1M
2022-12-21 85.30 86.78 84.62 86.24 0.1M
2022-12-20 83.86 84.58 83.30 84.26 0.1M
2022-12-19 84.26 85.16 83.84 85.02 0.1M
2022-12-16 84.40 85.08 83.20 85.05 0.1M
2022-12-15 85.14 85.36 83.60 83.96 0.1M
2022-12-14 86.14 87.06 85.02 85.96 0.2M
2022-12-13 84.42 87.66 83.98 86.12 0.1M
2022-12-12 85.02 85.56 83.02 83.39 0.1M
2022-12-09 83.32 85.82 83.32 85.74 0.1M
2022-12-08 85.24 85.30 83.90 84.29 0.0M
2022-12-07 86.24 86.94 85.14 85.64 0.1M
2022-12-06 84.94 86.44 84.74 86.22 0.2M
2022-12-05 86.56 86.56 85.14 85.24 0.1M
2022-12-02 83.62 86.19 83.52 86.19 0.2M
2022-12-01 85.64 85.74 83.76 84.03 0.1M
2022-11-30 84.22 84.74 83.30 83.85 0.2M
2022-11-29 84.70 84.70 83.48 83.98 0.0M
2022-11-28 84.80 85.68 84.62 84.75 0.1M
2022-11-25 85.12 86.10 85.10 85.60 0.0M
2022-11-24 84.70 85.58 84.56 85.47 0.0M
2022-11-23 85.98 85.98 83.80 84.65 0.2M
2022-11-22 84.52 86.62 84.30 86.01 0.1M
2022-11-21 85.18 85.74 83.70 85.35 0.0M
2022-11-18 86.06 86.51 84.96 86.51 0.1M
2022-11-17 85.90 86.92 84.64 85.06 0.3M
2022-11-16 88.52 88.52 84.40 85.62 0.2M
2022-11-15 91.54 91.54 87.52 89.08 0.1M
2022-11-14 92.84 93.22 90.82 91.57 0.1M
2022-11-11 89.06 92.88 88.98 92.49 0.1M
2022-11-10 83.16 88.48 83.16 88.48 0.1M
2022-11-09 85.00 85.00 83.26 84.02 0.0M
2022-11-08 83.50 85.56 82.84 85.35 0.1M
2022-11-07 83.28 84.48 83.02 84.14 0.1M
2022-11-04 81.50 84.20 81.50 83.64 0.0M
2022-11-03 79.34 80.04 79.02 79.90 0.0M
2022-11-02 80.86 81.16 80.14 80.48 0.1M
2022-11-01 81.00 82.62 80.52 80.80 0.0M
2022-10-31 80.18 81.12 79.70 80.35 0.1M
2022-10-28 78.72 80.10 78.72 79.70 0.1M
2022-10-27 80.76 80.76 78.94 80.33 0.0M
2022-10-26 79.46 80.54 79.08 79.81 0.1M
2022-10-25 79.64 80.26 77.30 79.02 0.1M
2022-10-24 78.94 80.50 77.42 79.86 0.1M
2022-10-21 77.18 78.20 76.58 77.97 0.0M
2022-10-20 77.36 78.66 77.04 78.17 0.2M
2022-10-19 78.18 78.74 77.54 77.76 0.1M
2022-10-18 77.24 79.30 77.24 78.00 0.0M
2022-10-17 74.76 76.86 74.52 76.59 0.0M
2022-10-14 76.96 76.96 74.74 75.23 0.1M
2022-10-13 72.88 75.32 71.86 75.25 0.3M
2022-10-12 72.42 74.24 71.80 73.95 0.1M
2022-10-11 74.88 75.16 71.94 72.33 0.1M
2022-10-10 73.48 77.58 73.48 76.18 0.2M
2022-10-07 76.26 76.58 73.76 74.23 0.1M
2022-10-06 78.13 78.23 76.30 76.32 0.3M
2022-10-05 77.26 78.80 77.06 77.25 0.2M
2022-10-04 78.72 79.66 78.62 79.34 0.3M
2022-10-03 74.06 77.26 73.98 76.91 0.1M
2022-09-30 72.36 75.07 72.36 75.07 0.1M
2022-09-29 72.48 72.86 71.20 71.85 0.1M
2022-09-28 72.70 74.18 71.32 74.17 0.1M
2022-09-27 75.14 75.22 72.88 73.10 0.1M
2022-09-26 74.50 75.56 74.32 74.49 0.1M
2022-09-23 76.78 77.04 74.38 74.98 0.1M
2022-09-22 76.18 77.94 75.78 77.03 0.1M
2022-09-21 77.44 77.94 77.10 77.81 0.1M
2022-09-20 80.36 80.89 78.11 78.45 0.1M
2022-09-16 79.64 79.64 77.90 78.29 0.1M
2022-09-15 83.20 83.84 80.54 81.10 0.1M
2022-09-14 84.72 85.20 82.52 83.12 0.1M
2022-09-13 88.78 89.06 85.52 85.90 0.0M
2022-09-12 87.10 88.78 86.70 88.30 0.5M
2022-09-09 85.02 86.50 84.78 85.99 0.1M
2022-09-08 83.84 84.62 82.78 84.21 0.1M
2022-09-07 81.94 84.16 81.26 84.12 0.0M
2022-09-06 83.08 83.80 81.98 82.41 0.0M
2022-09-05 82.94 83.20 81.30 82.56 0.0M
2022-09-02 84.30 86.42 83.32 86.33 0.1M
2022-09-01 83.88 84.42 83.02 83.18 0.0M
2022-08-31 85.12 85.58 84.20 85.07 0.1M
2022-08-30 86.16 88.54 85.36 86.30 0.1M
2022-08-26 86.30 86.56 83.24 83.34 0.0M
2022-08-25 85.38 87.14 85.30 85.60 0.0M
2022-08-24 86.56 86.56 84.78 86.08 0.1M
2022-08-23 85.98 87.02 85.94 86.17 0.1M
2022-08-22 86.76 86.76 84.56 85.10 0.1M
2022-08-19 88.02 89.16 87.78 87.80 0.0M
2022-08-18 89.12 91.00 89.10 89.15 0.0M
2022-08-17 91.50 91.58 88.72 88.85 0.0M
2022-08-16 91.22 92.14 90.10 91.69 0.1M
2022-08-15 91.10 91.20 89.92 91.16 0.0M
2022-08-12 91.46 92.22 90.56 91.04 0.0M
2022-08-11 92.44 92.44 91.36 91.41 0.0M
2022-08-10 90.14 93.05 89.44 93.05 0.0M
2022-08-09 92.82 92.90 91.24 91.29 0.0M
2022-08-08 92.12 93.34 91.42 93.02 0.0M
2022-08-05 92.52 92.86 90.66 91.61 0.0M
2022-08-04 91.78 92.88 91.52 92.61 0.1M
2022-08-03 90.72 91.72 90.72 91.49 0.1M
2022-08-02 91.36 91.42 90.36 90.93 0.0M
2022-08-01 92.30 93.28 91.42 92.47 0.2M
2022-07-29 90.70 92.56 88.84 92.20 0.1M
2022-07-28 89.92 91.18 89.86 90.42 0.1M
2022-07-27 89.74 89.80 88.26 88.47 0.2M
2022-07-26 90.38 90.70 88.86 89.20 0.0M
2022-07-25 90.32 92.10 89.92 90.82 0.0M
2022-07-22 90.04 90.92 89.26 90.40 0.0M
2022-07-21 89.33 91.42 88.92 89.77 0.1M
2022-07-20 90.22 90.84 88.24 89.58 0.1M
2022-07-19 86.92 90.68 85.00 90.45 0.1M
2022-07-18 88.28 89.02 86.70 87.03 0.1M
2022-07-15 83.74 86.60 83.74 86.18 0.0M
2022-07-14 85.68 85.68 82.46 83.70 0.2M
2022-07-13 86.96 89.10 86.44 87.15 0.1M
2022-07-12 85.84 87.28 82.50 87.02 0.3M
2022-07-11 90.50 91.82 89.04 90.04 0.1M
2022-07-08 90.76 95.18 90.76 93.97 0.0M
2022-07-07 88.92 92.22 88.54 91.85 0.1M
2022-07-06 88.00 88.10 85.54 87.20 0.4M
2022-07-05 89.22 90.34 85.32 86.64 0.1M
2022-07-04 86.90 88.43 85.08 88.43 0.1M
2022-07-01 84.50 87.38 84.12 85.93 0.1M
2022-06-30 83.84 85.00 82.56 84.50 0.1M
2022-06-29 88.54 88.54 85.68 85.79 0.1M
2022-06-28 92.76 92.76 90.08 90.39 0.0M
2022-06-27 90.20 92.04 89.26 90.68 0.0M
2022-06-24 86.06 89.66 85.30 89.41 0.0M
2022-06-23 89.52 89.84 85.24 85.24 0.2M
2022-06-22 89.80 90.76 89.24 89.76 0.3M
2022-06-21 93.36 94.60 93.02 93.18 0.0M
2022-06-20 92.18 92.50 90.48 92.10 0.1M
2022-06-17 92.44 95.06 91.28 92.04 0.2M
2022-06-16 97.94 97.94 91.76 92.10 0.1M
2022-06-15 99.20 101.55 98.44 98.87 0.1M
2022-06-14 103.15 103.55 97.50 97.50 0.1M
2022-06-13 103.60 104.75 101.80 102.30 0.1M
2022-06-10 111.95 111.95 106.10 106.17 0.1M
2022-06-09 114.30 114.80 111.20 113.20 0.2M
2022-06-08 115.95 116.50 114.85 115.47 0.1M
2022-06-07 116.25 116.70 114.85 116.70 0.1M
2022-06-06 116.90 117.45 115.80 116.92 0.0M
2022-06-01 112.50 113.95 112.50 113.08 0.1M
2022-05-31 112.10 112.90 111.55 112.33 0.3M
2022-05-30 114.55 114.95 112.30 112.95 0.1M
2022-05-27 111.75 113.17 111.30 113.17 0.0M
2022-05-26 110.85 111.95 110.30 111.88 0.4M
2022-05-25 110.85 111.55 109.35 111.45 0.0M
2022-05-24 111.85 111.85 109.10 109.80 0.4M
2022-05-23 111.50 112.05 111.10 111.80 0.0M
2022-05-20 114.10 115.75 112.50 112.50 0.1M
2022-05-19 114.65 114.85 112.65 112.85 0.1M
2022-05-18 118.45 119.05 116.50 117.58 0.0M
2022-05-17 118.15 120.35 117.65 118.35 0.1M
2022-05-16 114.70 116.65 114.70 115.58 0.1M
2022-05-13 113.65 115.08 112.35 115.08 0.2M
2022-05-12 112.40 112.80 110.00 111.92 0.1M
2022-05-11 115.40 116.30 113.15 115.30 0.5M
2022-05-10 113.35 117.70 112.55 115.40 0.1M
2022-05-09 115.15 115.35 111.50 111.78 0.1M
2022-05-06 115.15 118.60 114.70 116.88 0.1M
2022-05-05 119.15 121.10 116.50 116.62 0.2M
2022-05-04 110.25 114.00 110.25 113.00 0.3M
2022-05-03 109.00 110.05 107.60 109.15 0.1M
2022-04-29 108.95 110.30 108.65 109.00 0.1M
2022-04-28 109.60 110.35 107.60 108.88 0.0M
2022-04-27 106.85 107.70 104.90 106.95 0.1M
2022-04-26 109.90 110.75 106.90 106.90 0.0M
2022-04-25 109.40 110.85 109.05 109.53 0.0M
2022-04-22 112.35 113.05 111.40 111.50 0.0M
2022-04-21 112.20 114.90 112.05 113.67 0.1M
2022-04-20 110.00 111.80 109.30 111.53 0.0M
2022-04-19 108.55 109.30 107.30 108.62 0.1M
2022-04-14 108.20 109.30 107.20 108.62 0.2M
2022-04-13 106.90 108.05 106.70 107.80 0.0M
2022-04-12 104.60 107.55 103.65 106.95 0.2M
2022-04-11 107.90 109.00 106.70 106.92 0.1M
2022-04-08 108.05 108.80 106.95 107.55 0.1M
2022-04-07 108.40 108.65 106.55 106.62 0.2M
2022-04-06 109.70 110.50 107.00 107.58 0.3M
2022-04-05 109.45 113.55 109.45 110.33 0.1M
2022-04-04 107.20 109.80 107.20 109.55 0.0M
2022-04-01 109.65 109.65 108.15 108.22 0.0M
2022-03-31 113.25 113.25 108.30 109.00 0.1M
2022-03-30 115.65 115.80 111.85 112.38 0.1M
2022-03-29 113.05 117.65 112.90 117.47 0.2M
2022-03-28 112.70 114.05 111.25 111.45 0.0M
2022-03-25 112.40 112.55 110.80 111.38 0.1M
2022-03-24 113.00 113.60 111.45 112.58 0.1M
2022-03-23 113.30 113.80 111.70 112.30 0.1M
2022-03-22 112.85 114.05 112.45 112.72 0.0M
2022-03-21 111.70 113.10 111.35 112.85 0.0M
2022-03-18 111.35 111.35 109.30 110.83 0.1M
2022-03-17 111.70 111.95 108.80 109.65 0.1M
2022-03-16 109.60 113.60 108.45 111.05 0.2M
2022-03-15 108.75 108.75 106.15 107.38 0.1M
2022-03-14 107.75 109.90 107.75 109.22 0.1M
2022-03-11 107.30 109.55 105.80 106.60 0.1M
2022-03-10 109.55 109.55 105.05 106.05 0.1M
2022-03-09 102.00 109.10 101.95 108.85 0.2M
2022-03-08 92.74 100.40 92.48 99.50 0.1M
2022-03-07 96.16 98.32 92.70 94.70 0.2M
2022-03-04 108.55 108.55 102.45 102.72 0.1M
2022-03-03 115.10 116.20 109.85 110.10 0.4M
2022-03-02 112.65 115.45 110.95 115.45 0.1M
2022-03-01 118.60 119.95 114.75 114.80 0.1M
2022-02-28 118.40 119.12 114.85 119.12 0.1M
2022-02-25 117.90 122.15 116.05 121.45 0.1M
2022-02-24 117.25 123.45 115.45 115.92 0.3M
2022-02-23 122.50 127.05 122.50 125.20 0.1M
2022-02-22 120.90 125.30 120.80 123.95 0.0M
2022-02-21 127.30 127.55 122.55 123.90 0.2M
2022-02-18 128.25 128.75 126.05 126.38 0.0M
2022-02-17 128.75 128.95 127.95 128.18 0.0M
2022-02-16 130.05 130.05 127.75 128.28 0.0M
2022-02-15 124.65 128.45 124.65 128.38 0.2M
2022-02-14 125.00 126.25 122.65 124.90 0.0M
2022-02-11 130.20 130.90 128.95 129.00 0.0M
2022-02-10 131.25 131.65 130.50 131.35 0.0M
2022-02-09 131.55 131.65 129.70 130.68 0.0M
2022-02-08 128.95 130.65 128.70 130.18 0.1M
2022-02-07 129.15 129.60 127.90 129.38 0.1M
2022-02-04 131.55 131.70 128.30 128.30 0.1M
2022-02-03 131.75 132.40 131.30 131.40 0.0M
2022-02-02 131.70 132.90 131.60 132.10 0.0M
2022-02-01 129.80 131.60 129.80 130.30 0.0M
2022-01-31 130.55 130.95 129.70 130.40 0.1M
2022-01-28 129.15 129.15 127.40 128.45 0.1M
2022-01-27 126.25 130.30 126.25 129.50 0.0M
2022-01-26 126.40 130.00 126.40 129.28 0.0M
2022-01-25 124.45 126.00 123.65 124.97 0.1M
2022-01-24 127.95 129.05 122.10 122.83 0.1M
2022-01-21 131.25 131.25 126.75 127.72 0.1M
2022-01-20 134.15 134.25 131.85 132.85 0.0M
2022-01-19 132.10 134.65 132.00 133.47 0.1M
2022-01-18 134.60 134.70 132.25 132.60 0.1M
2022-01-17 132.70 134.70 132.55 134.62 0.1M
2022-01-14 131.85 132.95 131.10 132.32 0.5M
2022-01-13 131.20 132.70 131.05 132.28 0.0M
2022-01-12 131.20 131.30 128.75 130.28 0.2M
2022-01-11 129.70 130.80 129.45 130.43 0.0M
2022-01-10 131.10 131.30 129.25 129.35 0.1M
2022-01-07 128.35 130.70 128.05 130.65 0.0M
2022-01-06 128.45 129.35 127.55 127.67 0.0M
2022-01-05 126.95 129.85 126.70 129.82 0.1M
2022-01-04 125.35 126.80 125.05 126.25 0.0M