Akamai

AKAM
🏛️ germany →
66.49
Last Update: 2025-10-03
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
2021-12-30 105.15 106.60 105.00 105.00 0.0M
2021-12-29 106.50 106.60 104.00 104.00 0.0M
2021-12-28 103.80 105.20 103.80 104.50 0.0M
2021-12-27 102.95 103.85 102.30 103.85 0.0M
2021-12-23 102.00 103.45 102.00 102.75 0.0M
2021-12-22 102.15 103.25 101.90 102.10 0.0M
2021-12-21 102.10 102.40 101.75 102.25 0.0M
2021-12-20 100.45 101.55 100.25 100.60 0.0M
2021-12-17 102.90 104.00 102.00 103.45 0.0M
2021-12-16 103.75 103.75 101.95 102.80 0.0M
2021-12-15 101.70 102.80 100.90 102.80 0.0M
2021-12-14 102.10 102.10 98.06 101.55 0.0M
2021-12-13 100.05 102.40 99.96 102.40 0.0M
2021-12-10 99.48 100.30 98.74 99.96 0.0M
2021-12-09 98.32 100.05 98.26 100.00 0.0M
2021-12-08 100.00 100.00 98.44 99.18 0.0M
2021-12-07 98.64 100.15 98.64 100.15 0.0M
2021-12-06 99.64 99.64 97.04 97.04 0.0M
2021-12-03 98.86 98.86 96.80 98.20 0.0M
2021-12-02 96.86 98.70 96.32 98.70 0.0M
2021-12-01 100.35 100.35 96.36 96.70 0.0M
2021-11-30 100.15 101.00 98.78 100.05 0.0M
2021-11-29 99.62 102.00 99.30 102.00 0.0M
2021-11-26 99.96 100.90 97.02 99.50 0.0M
2021-11-25 100.95 101.45 100.45 100.45 0.0M
2021-11-24 99.42 100.75 99.12 100.75 0.0M
2021-11-23 97.40 99.26 97.40 99.26 0.0M
2021-11-22 98.32 99.50 97.92 99.00 0.0M
2021-11-19 97.22 99.20 96.86 99.02 0.0M
2021-11-18 96.56 97.48 96.42 96.82 0.0M
2021-11-17 97.50 98.00 96.96 96.96 0.0M
2021-11-16 95.82 97.62 95.12 97.30 0.0M
2021-11-15 97.58 97.60 94.58 95.24 0.0M
2021-11-12 95.52 96.78 95.16 96.66 0.0M
2021-11-11 95.96 96.12 95.16 95.56 0.0M
2021-11-10 94.76 96.06 93.92 96.00 0.0M
2021-11-09 93.88 94.48 93.12 94.32 0.0M
2021-11-08 92.10 94.16 92.08 93.98 0.0M
2021-11-05 94.90 95.30 93.18 93.20 0.0M
2021-11-04 96.00 96.12 95.00 95.00 0.0M
2021-11-03 89.82 97.02 89.46 95.60 0.0M
2021-11-02 90.84 92.00 89.50 89.50 0.0M
2021-11-01 90.94 91.90 89.82 91.02 0.0M
2021-10-29 89.38 91.18 88.66 91.18 0.0M
2021-10-28 90.48 90.52 90.14 90.14 0.0M
2021-10-27 92.52 92.54 89.82 90.14 0.0M
2021-10-26 93.32 93.32 92.24 92.24 0.0M
2021-10-25 92.22 93.42 92.22 92.76 0.0M
2021-10-22 93.70 93.98 92.92 93.44 0.0M
2021-10-21 92.10 93.42 92.08 92.90 0.0M
2021-10-20 92.44 93.56 92.42 93.00 0.0M
2021-10-19 92.28 92.68 91.38 92.20 0.0M
2021-10-18 92.14 92.58 91.40 91.52 0.0M
2021-10-15 91.42 91.94 91.14 91.78 0.0M
2021-10-14 88.82 91.26 88.50 90.68 0.0M
2021-10-13 87.86 88.52 87.70 87.70 0.0M
2021-10-12 87.94 88.90 87.94 88.90 0.0M
2021-10-11 87.72 88.70 87.38 88.70 0.0M
2021-10-08 89.52 90.30 88.44 88.66 0.0M
2021-10-07 89.58 90.62 89.58 90.06 0.0M
2021-10-06 88.32 89.28 87.20 88.88 0.0M
2021-10-05 88.54 89.34 88.36 89.08 0.0M
2021-10-04 91.20 91.20 88.22 88.52 0.0M
2021-10-01 90.30 90.88 89.22 89.54 0.0M
2021-09-30 92.12 92.12 90.20 90.20 0.0M
2021-09-29 90.88 91.92 90.14 91.34 0.0M
2021-09-28 92.64 92.64 90.80 90.80 0.0M
2021-09-27 93.56 94.46 93.56 94.34 0.0M
2021-09-24 91.92 93.54 91.92 93.54 0.0M
2021-09-23 92.94 93.34 92.94 93.00 0.0M
2021-09-22 91.04 92.00 91.04 92.00 0.0M
2021-09-21 92.62 94.26 90.80 91.60 0.0M
2021-09-20 93.00 93.00 91.30 92.00 0.0M
2021-09-17 95.08 95.46 93.20 93.20 0.0M
2021-09-16 94.98 94.98 94.56 94.66 0.0M
2021-09-15 95.60 95.60 94.18 94.86 0.0M
2021-09-14 95.34 95.60 93.66 94.04 0.0M
2021-09-13 94.72 95.84 94.42 94.42 0.0M
2021-09-10 96.60 96.60 95.06 95.06 0.0M
2021-09-09 95.16 96.26 95.16 96.10 0.0M
2021-09-08 94.44 96.14 94.44 95.64 0.0M
2021-09-07 95.86 96.12 95.50 95.50 0.0M
2021-09-06 95.46 96.60 95.46 95.86 0.0M
2021-09-03 94.82 96.32 94.56 96.16 0.0M
2021-09-02 95.30 96.50 95.18 95.18 0.0M
2021-09-01 95.82 96.46 95.38 95.90 0.0M
2021-08-31 95.44 96.10 94.90 95.80 0.0M
2021-08-30 94.66 96.08 94.66 95.80 0.0M
2021-08-27 96.10 96.22 94.36 94.50 0.0M
2021-08-26 95.74 96.82 95.74 96.66 0.0M
2021-08-25 97.26 97.26 96.30 96.30 0.0M
2021-08-24 97.14 97.72 96.60 96.60 0.0M
2021-08-23 97.58 97.58 97.32 97.36 0.0M
2021-08-20 96.94 98.02 95.86 97.68 0.0M
2021-08-19 95.02 97.20 94.14 97.20 0.0M
2021-08-18 98.26 98.26 95.90 95.90 0.0M
2021-08-17 97.00 98.10 96.92 97.92 0.0M
2021-08-16 98.64 98.86 97.32 97.34 0.0M
2021-08-13 99.52 99.98 99.00 99.46 0.0M
2021-08-12 98.74 100.00 98.72 99.74 0.0M
2021-08-11 98.08 99.14 98.08 99.00 0.0M
2021-08-10 98.76 99.32 98.42 98.80 0.0M
2021-08-09 96.74 98.06 96.70 98.02 0.0M
2021-08-06 96.30 97.74 96.30 97.36 0.0M
2021-08-05 95.52 96.32 94.28 95.98 0.0M
2021-08-04 97.70 97.70 92.62 96.14 0.0M
2021-08-03 99.96 101.00 99.96 100.65 0.0M
2021-08-02 101.00 101.90 98.56 100.30 0.0M
2021-07-30 99.70 101.25 99.66 100.95 0.0M
2021-07-29 101.20 101.20 99.68 100.75 0.0M
2021-07-28 101.80 102.05 100.55 101.10 0.0M
2021-07-27 100.60 101.50 100.35 101.30 0.0M
2021-07-26 100.55 101.75 100.20 100.95 0.0M
2021-07-23 99.98 102.00 99.48 101.50 0.0M
2021-07-22 100.15 101.10 98.86 99.54 0.0M
2021-07-21 99.80 99.80 99.44 99.44 0.0M
2021-07-20 99.26 100.70 99.20 100.05 0.0M
2021-07-19 98.14 99.64 97.60 98.84 0.0M
2021-07-16 99.42 99.72 98.50 99.72 0.0M
2021-07-15 97.32 98.52 96.84 98.52 0.0M
2021-07-14 97.08 98.16 97.08 98.14 0.0M
2021-07-13 96.92 98.10 96.92 98.10 0.0M
2021-07-12 98.68 99.68 97.20 97.40 0.0M
2021-07-09 99.84 100.30 98.62 98.76 0.0M
2021-07-08 98.64 99.34 97.90 99.34 0.0M
2021-07-07 99.24 99.66 97.68 98.44 0.0M
2021-07-06 98.70 100.00 98.60 99.06 0.0M
2021-07-05 99.88 99.88 98.98 99.04 0.0M
2021-07-02 99.52 99.84 98.68 99.26 0.0M
2021-07-01 99.12 99.12 98.10 99.00 0.0M
2021-06-30 99.16 99.16 98.02 98.92 0.0M
2021-06-29 97.86 99.22 97.86 98.88 0.0M
2021-06-28 98.48 98.50 97.38 98.00 0.0M
2021-06-25 97.10 98.30 96.54 98.30 0.0M
2021-06-24 97.50 97.98 97.10 97.10 0.0M
2021-06-23 97.08 97.98 96.84 97.04 0.0M
2021-06-22 97.58 97.76 96.56 96.56 0.0M
2021-06-21 95.68 97.06 95.68 96.96 0.0M
2021-06-18 98.48 98.48 96.76 96.76 0.0M
2021-06-17 96.46 98.30 96.46 98.30 0.0M
2021-06-16 97.78 97.80 96.64 96.64 0.0M
2021-06-15 97.78 97.78 96.82 97.18 0.0M
2021-06-14 97.40 97.98 96.66 96.70 0.0M
2021-06-11 97.32 98.48 97.32 97.56 0.0M
2021-06-10 97.32 97.76 96.76 97.76 0.0M
2021-06-09 96.32 97.06 95.90 97.04 0.0M
2021-06-08 94.74 96.48 94.74 96.22 0.0M
2021-06-07 94.98 95.88 94.54 94.54 0.0M
2021-06-04 94.58 95.98 94.58 95.18 0.0M
2021-06-03 93.72 94.66 93.30 94.44 0.0M
2021-06-02 92.96 94.38 92.96 94.38 0.0M
2021-06-01 93.72 94.02 92.54 93.02 0.0M
2021-05-31 94.24 94.24 93.16 93.16 0.0M
2021-05-28 94.18 94.98 93.98 93.98 0.0M
2021-05-27 94.40 94.50 93.60 94.50 0.0M
2021-05-26 93.76 94.36 93.76 93.96 0.0M
2021-05-25 93.16 94.16 92.64 93.96 0.0M
2021-05-24 92.98 93.94 92.92 93.68 0.0M
2021-05-21 92.54 94.10 92.50 93.56 0.0M
2021-05-20 92.46 94.00 92.44 93.76 0.0M
2021-05-19 91.38 92.66 91.24 92.38 0.0M
2021-05-18 93.18 93.82 92.76 92.98 0.0M
2021-05-17 93.46 93.52 91.92 93.22 0.0M
2021-05-14 91.88 93.50 91.78 93.50 0.0M
2021-05-13 92.50 92.50 91.06 91.88 0.0M
2021-05-12 90.78 92.50 90.78 92.50 0.0M
2021-05-11 91.04 91.74 88.40 91.74 0.0M
2021-05-10 91.88 92.00 90.18 91.76 0.0M
2021-05-07 91.82 92.04 90.74 90.94 0.0M
2021-05-06 90.04 91.36 88.42 90.78 0.0M
2021-05-05 90.26 91.28 89.36 90.24 0.0M
2021-05-04 88.48 89.56 86.66 87.04 0.0M
2021-05-03 90.74 91.08 87.84 89.04 0.0M
2021-04-30 91.18 91.18 89.94 90.34 0.0M
2021-04-29 89.68 90.70 89.22 90.18 0.0M
2021-04-28 92.06 92.68 89.74 89.74 0.0M
2021-04-27 90.58 92.54 90.34 92.54 0.0M
2021-04-26 88.80 94.24 88.12 90.76 0.0M
2021-04-23 88.10 89.50 87.16 89.08 0.0M
2021-04-22 87.24 88.50 87.06 87.68 0.0M
2021-04-21 86.64 88.74 86.60 87.68 0.0M
2021-04-20 87.34 88.86 86.94 87.52 0.0M
2021-04-19 88.68 89.00 87.44 87.82 0.0M
2021-04-16 88.78 88.78 87.20 88.18 0.0M
2021-04-15 86.30 88.20 85.96 87.76 0.0M
2021-04-14 87.02 87.46 86.54 86.94 0.0M
2021-04-13 88.06 88.18 86.84 87.60 0.0M
2021-04-12 87.48 87.84 86.66 87.28 0.0M
2021-04-09 88.26 88.34 86.86 86.86 0.0M
2021-04-08 86.48 87.76 86.48 87.32 0.0M
2021-04-07 87.08 87.98 86.38 86.38 0.0M
2021-04-06 88.34 88.52 86.54 87.50 0.0M
2021-04-01 86.44 87.76 86.44 87.46 0.0M
2021-03-31 85.91 87.38 85.91 86.58 0.0M
2021-03-30 88.15 88.33 86.38 86.43 0.0M
2021-03-29 86.38 88.00 86.32 87.69 0.0M
2021-03-26 84.46 87.03 84.30 86.82 0.0M
2021-03-25 83.45 85.22 82.58 85.22 0.0M
2021-03-24 84.29 84.71 82.86 83.83 0.0M
2021-03-23 84.16 85.28 83.75 84.33 0.0M
2021-03-22 83.74 84.94 83.19 84.04 0.0M
2021-03-19 82.62 83.26 82.26 83.04 0.0M
2021-03-18 84.17 84.30 81.50 82.45 0.0M
2021-03-17 84.29 84.40 82.85 83.42 0.0M
2021-03-16 84.39 85.47 83.94 84.31 0.0M
2021-03-15 82.49 84.39 82.01 84.10 0.0M
2021-03-12 81.70 82.12 79.71 81.60 0.0M
2021-03-11 81.51 82.28 80.92 80.92 0.0M
2021-03-10 82.00 82.71 80.95 81.42 0.0M
2021-03-09 82.00 84.44 82.00 82.00 0.0M
2021-03-08 84.00 84.00 81.21 82.52 0.0M
2021-03-05 78.38 81.80 77.03 81.54 0.0M
2021-03-04 77.72 79.51 77.16 78.45 0.0M
2021-03-03 80.00 80.65 77.00 77.63 0.0M
2021-03-02 80.44 82.21 79.49 79.49 0.0M
2021-03-01 80.04 82.01 78.85 79.86 0.0M
2021-02-26 78.57 80.15 78.01 78.58 0.0M
2021-02-25 80.67 81.50 78.23 78.42 0.0M
2021-02-24 80.39 81.63 78.19 80.39 0.0M
2021-02-23 81.25 81.87 78.80 80.67 0.0M
2021-02-22 81.57 81.74 80.01 80.56 0.0M
2021-02-19 82.08 82.94 81.60 81.60 0.0M
2021-02-18 84.88 84.88 82.38 82.65 0.0M
2021-02-17 81.85 84.78 81.50 84.78 0.0M
2021-02-16 84.98 84.98 81.41 81.73 0.0M
2021-02-15 84.52 85.13 84.07 85.07 0.0M
2021-02-12 84.38 84.93 83.37 83.85 0.0M
2021-02-11 87.22 87.87 82.82 83.81 0.0M
2021-02-10 92.49 92.49 85.20 86.77 0.0M
2021-02-09 96.85 97.79 96.02 96.65 0.0M
2021-02-08 96.06 97.95 95.20 96.62 0.0M
2021-02-05 94.26 95.41 93.48 94.94 0.0M
2021-02-04 93.32 93.80 92.45 93.61 0.0M
2021-02-03 93.13 93.55 93.13 93.45 0.0M
2021-02-02 93.34 94.01 92.30 93.50 0.0M
2021-02-01 92.19 92.98 90.97 92.59 0.0M
2021-01-29 92.05 93.27 90.81 91.80 0.0M
2021-01-28 98.93 100.50 92.51 93.11 0.0M
2021-01-27 95.62 102.78 95.15 99.60 0.0M
2021-01-26 90.83 96.20 90.83 96.20 0.0M
2021-01-25 90.28 92.00 89.03 91.10 0.0M
2021-01-22 90.45 90.45 89.13 89.84 0.0M
2021-01-21 90.88 91.59 89.05 90.51 0.0M
2021-01-20 90.93 92.00 90.36 90.94 0.0M
2021-01-19 88.29 90.81 87.52 90.58 0.0M
2021-01-18 88.53 88.66 87.81 87.96 0.0M
2021-01-15 84.01 88.38 84.01 88.06 0.0M
2021-01-14 83.56 84.78 83.48 84.75 0.0M
2021-01-13 83.20 84.05 83.01 83.64 0.0M
2021-01-12 83.97 84.85 83.00 83.24 0.0M
2021-01-11 84.68 84.88 83.87 84.35 0.0M
2021-01-08 83.92 84.83 83.52 84.76 0.0M
2021-01-07 82.69 83.60 82.64 83.44 0.0M
2021-01-06 85.50 85.61 82.43 82.50 0.0M
2021-01-05 85.46 86.35 84.76 85.39 0.0M
2021-01-04 86.15 86.81 84.72 85.13 0.0M