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
2022-12-30 79.58 79.58 78.60 78.60 0.0M
2022-12-29 79.09 79.32 79.09 79.32 0.0M
2022-12-28 78.98 78.98 78.29 78.41 0.0M
2022-12-27 77.79 78.13 77.79 78.00 0.0M
2022-12-23 77.79 78.54 77.79 78.54 0.0M
2022-12-22 78.33 78.33 77.23 77.23 0.0M
2022-12-21 79.99 79.99 79.49 79.60 0.0M
2022-12-20 79.00 79.72 78.70 79.72 0.0M
2022-12-19 79.74 80.65 79.01 79.28 0.0M
2022-12-16 80.73 80.73 79.88 79.97 0.0M
2022-12-15 82.00 82.00 80.23 80.23 0.0M
2022-12-14 84.17 84.44 84.00 84.00 0.0M
2022-12-13 86.80 87.88 85.40 85.40 0.0M
2022-12-12 84.82 84.82 84.82 84.82 0.0M
2022-12-09 85.13 85.78 84.65 84.65 0.0M
2022-12-08 86.07 86.07 85.80 85.80 0.0M
2022-12-07 85.11 85.74 85.11 85.41 0.0M
2022-12-06 87.08 87.08 85.10 85.10 0.0M
2022-12-05 89.04 89.04 88.54 88.54 0.0M
2022-12-02 89.79 89.79 89.78 89.78 0.0M
2022-12-01 90.98 91.38 90.51 90.51 0.0M
2022-11-30 87.54 90.50 87.51 90.50 0.0M
2022-11-29 88.74 88.74 88.74 88.74 0.0M
2022-11-28 88.60 89.95 87.62 89.22 0.0M
2022-11-25 89.03 89.03 88.64 88.64 0.0M
2022-11-24 88.24 88.24 88.24 88.24 0.0M
2022-11-23 89.21 89.21 88.10 88.31 0.0M
2022-11-22 88.55 88.55 88.55 88.55 0.0M
2022-11-21 88.00 88.95 88.00 88.58 0.0M
2022-11-18 88.04 88.78 88.04 88.78 0.0M
2022-11-17 86.86 86.86 86.86 86.86 0.0M
2022-11-16 88.51 88.51 87.38 87.38 0.0M
2022-11-15 88.34 89.00 87.75 89.00 0.0M
2022-11-14 89.28 89.28 89.28 89.28 0.0M
2022-11-11 91.33 91.57 89.67 89.67 0.0M
2022-11-10 89.40 90.94 88.64 90.94 0.0M
2022-11-09 83.24 89.81 82.32 88.90 0.0M
2022-11-08 83.95 85.04 83.38 84.94 0.0M
2022-11-07 84.55 85.20 83.12 83.12 0.0M
2022-11-04 84.82 85.45 83.40 83.40 0.0M
2022-11-03 87.00 87.00 84.98 84.98 0.0M
2022-11-02 88.79 88.79 88.29 88.56 0.0M
2022-11-01 89.08 89.67 89.00 89.00 0.0M
2022-10-31 90.01 90.01 89.04 89.62 0.0M
2022-10-28 87.17 89.86 87.17 89.86 0.0M
2022-10-27 86.99 87.61 86.38 87.59 0.0M
2022-10-26 88.01 88.02 87.22 87.42 0.0M
2022-10-25 87.50 88.28 87.50 88.28 0.0M
2022-10-24 86.69 87.81 86.53 87.81 0.0M
2022-10-21 84.85 85.31 84.85 85.31 0.0M
2022-10-20 86.86 86.86 86.86 86.86 0.0M
2022-10-19 86.33 86.33 85.00 85.00 0.0M
2022-10-18 85.17 85.20 84.97 85.04 0.0M
2022-10-17 82.01 84.00 82.01 84.00 0.0M
2022-10-13 80.02 80.02 79.28 79.28 0.0M
2022-10-12 81.37 81.37 81.37 81.37 0.0M
2022-10-11 81.67 81.98 80.30 80.30 0.0M
2022-10-10 84.49 84.49 82.45 82.45 0.0M
2022-10-07 85.64 85.64 85.64 85.64 0.0M
2022-10-06 86.01 86.01 85.87 85.87 0.0M
2022-10-05 86.53 87.39 86.16 86.46 0.0M
2022-10-04 86.51 86.75 86.40 86.40 0.0M
2022-10-03 81.83 84.60 81.83 84.60 0.0M
2022-09-30 82.46 83.15 81.93 83.15 0.0M
2022-09-29 83.93 83.93 81.75 81.75 0.0M
2022-09-28 84.40 84.70 84.40 84.40 0.0M
2022-09-27 84.65 84.69 83.99 84.69 0.0M
2022-09-26 83.27 85.43 83.27 84.79 0.0M
2022-09-23 83.50 83.50 83.00 83.00 0.0M
2022-09-22 85.63 85.63 83.00 83.00 0.0M
2022-09-21 87.19 87.44 85.68 85.68 0.0M
2022-09-19 86.74 87.92 86.06 87.82 0.0M
2022-09-16 87.77 87.77 85.99 85.99 0.0M
2022-09-15 88.19 88.90 88.19 88.90 0.0M
2022-09-14 89.66 90.52 88.85 88.87 0.0M
2022-09-13 91.64 91.64 91.64 91.64 0.0M
2022-09-12 90.59 91.93 90.16 91.93 0.0M
2022-09-09 90.98 90.98 90.98 90.98 0.0M
2022-09-08 89.87 89.87 89.85 89.85 0.0M
2022-09-07 90.06 90.06 89.35 89.35 0.0M
2022-09-06 88.47 88.47 88.47 88.47 0.0M
2022-09-05 88.93 89.60 88.93 89.60 0.0M
2022-09-02 89.72 89.97 89.32 89.32 0.0M
2022-09-01 89.96 89.96 89.96 89.96 0.0M
2022-08-31 91.74 92.25 91.74 92.25 0.0M
2022-08-30 92.49 92.49 92.49 92.49 0.0M
2022-08-29 91.59 92.10 90.75 92.00 0.0M
2022-08-26 94.29 94.29 92.98 93.50 0.0M
2022-08-25 93.54 94.14 93.54 94.14 0.0M
2022-08-24 94.11 94.11 94.11 94.11 0.0M
2022-08-23 94.93 95.81 94.93 95.81 0.0M
2022-08-22 95.86 96.07 95.61 96.07 0.0M
2022-08-19 95.01 95.12 95.01 95.12 0.0M
2022-08-18 94.70 94.89 94.70 94.89 0.0M
2022-08-17 95.48 95.48 94.19 94.19 0.0M
2022-08-16 95.11 96.14 95.00 96.00 0.0M
2022-08-15 93.09 95.37 93.09 95.37 0.0M
2022-08-12 91.79 91.79 91.79 91.79 0.0M
2022-08-11 93.26 93.26 92.25 92.75 0.0M
2022-08-10 93.70 93.70 92.39 92.57 0.0M
2022-08-09 94.21 94.21 93.76 93.76 0.0M
2022-08-08 94.18 95.02 93.90 93.90 0.0M
2022-08-05 94.58 94.58 94.00 94.36 0.0M
2022-08-04 94.77 94.77 93.58 93.58 0.0M
2022-08-03 93.93 94.45 93.30 94.45 0.0M
2022-08-02 93.20 93.94 93.20 93.36 0.0M
2022-08-01 94.25 94.25 92.88 92.88 0.0M
2022-07-29 93.00 93.83 93.00 93.49 0.0M
2022-07-28 93.12 93.12 93.12 93.12 0.0M
2022-07-27 90.87 90.87 90.87 90.87 0.0M
2022-07-26 90.26 91.55 90.26 90.61 0.0M
2022-07-25 92.58 92.70 90.42 90.42 0.0M
2022-07-22 92.65 93.11 91.42 92.05 0.0M
2022-07-21 88.34 93.29 87.49 90.85 0.0M
2022-07-20 87.60 88.18 87.60 88.18 0.0M
2022-07-19 86.30 87.17 86.30 86.48 0.0M
2022-07-18 88.34 88.34 87.45 88.18 0.0M
2022-07-15 86.71 86.71 86.30 86.30 0.0M
2022-07-14 87.45 87.45 86.37 86.69 0.0M
2022-07-13 88.83 89.54 87.41 87.41 0.0M
2022-07-12 89.60 89.63 89.50 89.50 0.0M
2022-07-11 89.92 90.70 89.92 89.92 0.0M
2022-07-08 92.04 92.50 90.42 90.42 0.0M
2022-07-07 90.34 91.15 90.34 91.11 0.0M
2022-07-06 90.04 91.23 90.04 90.89 0.0M
2022-07-05 88.51 90.77 88.51 90.69 0.0M
2022-07-04 88.20 88.38 88.20 88.38 0.0M
2022-07-01 87.11 87.11 87.11 87.11 0.0M
2022-06-30 87.12 87.12 86.50 86.52 0.0M
2022-06-29 88.37 88.57 87.43 87.93 0.0M
2022-06-28 89.01 89.98 88.25 88.25 0.0M
2022-06-27 89.08 90.15 88.07 88.83 0.0M
2022-06-24 88.03 89.25 87.42 89.25 0.0M
2022-06-23 85.01 86.51 84.61 86.26 0.0M
2022-06-22 84.89 86.77 84.75 86.64 0.0M
2022-06-21 85.77 86.99 85.77 85.97 0.0M
2022-06-20 85.14 85.14 85.08 85.08 0.0M
2022-06-17 84.04 85.61 84.00 85.00 0.0M
2022-06-16 86.60 86.80 82.69 82.69 0.0M
2022-06-15 85.32 86.87 84.80 86.87 0.0M
2022-06-14 87.38 87.88 83.86 83.86 0.0M
2022-06-13 91.30 91.76 87.72 87.72 0.0M
2022-06-10 94.10 94.71 92.38 93.54 0.0M
2022-06-09 94.23 95.48 93.60 94.65 0.0M
2022-06-08 95.20 95.20 94.42 94.42 0.0M
2022-06-07 94.03 94.68 93.98 94.32 0.0M
2022-06-06 94.40 94.40 94.40 94.40 0.0M
2022-06-03 94.91 94.91 94.55 94.55 0.0M
2022-06-02 94.53 95.65 94.53 95.65 0.0M
2022-06-01 95.21 95.25 94.26 94.45 0.0M
2022-05-31 96.00 96.00 95.87 95.88 0.0M
2022-05-30 96.29 96.51 95.55 95.91 0.0M
2022-05-27 95.09 95.21 95.09 95.21 0.0M
2022-05-26 92.50 92.50 92.50 92.50 0.0M
2022-05-25 92.73 93.95 92.73 93.95 0.0M
2022-05-24 91.21 91.31 90.73 91.31 0.0M
2022-05-23 91.87 92.32 91.87 92.32 0.0M
2022-05-20 93.14 94.04 90.96 91.63 0.0M
2022-05-19 90.74 93.29 90.15 92.38 0.0M
2022-05-18 93.44 93.44 92.52 92.96 0.0M
2022-05-17 94.45 94.45 92.17 92.89 0.0M
2022-05-16 94.91 95.90 94.01 95.90 0.0M
2022-05-13 94.80 95.00 94.36 94.82 0.0M
2022-05-12 92.97 93.88 92.69 93.66 0.0M
2022-05-11 92.81 94.13 92.50 94.13 0.0M
2022-05-10 91.33 93.76 90.68 93.38 0.0M
2022-05-09 89.32 90.81 88.00 90.81 0.0M
2022-05-06 93.41 94.31 90.40 90.55 0.0M
2022-05-05 96.95 97.70 92.33 92.33 0.0M
2022-05-04 97.79 98.00 92.42 97.06 0.0M
2022-05-03 106.56 108.00 106.56 108.00 0.0M
2022-05-02 106.60 107.48 105.02 105.02 0.0M
2022-04-29 110.08 110.08 106.34 106.34 0.0M
2022-04-28 108.36 110.02 108.36 110.02 0.0M
2022-04-27 108.32 109.80 107.92 107.92 0.0M
2022-04-26 111.18 111.36 107.88 107.88 0.0M
2022-04-25 108.30 109.00 107.50 108.42 0.0M
2022-04-22 111.12 111.12 108.76 108.76 0.0M
2022-04-21 111.76 111.76 109.96 109.96 0.0M
2022-04-20 112.44 113.02 112.08 112.80 0.0M
2022-04-19 110.38 112.14 109.84 112.14 0.0M
2022-04-14 109.68 110.20 109.64 109.64 0.0M
2022-04-13 108.92 109.70 108.74 109.70 0.0M
2022-04-12 108.28 109.42 108.28 108.34 0.0M
2022-04-11 107.68 109.40 107.68 108.68 0.0M
2022-04-08 109.72 110.02 109.00 109.18 0.0M
2022-04-07 109.14 109.98 108.04 108.62 0.0M
2022-04-06 109.18 109.62 108.44 109.02 0.0M
2022-04-05 109.32 111.12 109.18 110.84 0.0M
2022-04-04 108.82 110.28 108.82 110.28 0.0M
2022-04-01 107.78 108.92 107.78 108.28 0.0M
2022-03-31 109.00 109.85 107.95 107.95 0.0M
2022-03-30 108.20 108.55 108.05 108.55 0.0M
2022-03-29 108.25 109.20 106.90 108.15 0.0M
2022-03-28 107.00 108.50 107.00 107.70 0.0M
2022-03-25 107.00 107.15 106.70 106.70 0.0M
2022-03-24 106.00 106.75 106.00 106.75 0.0M
2022-03-23 106.00 106.10 105.30 105.60 0.0M
2022-03-22 104.95 105.75 104.95 105.45 0.0M
2022-03-21 105.45 106.00 104.50 105.15 0.0M
2022-03-18 103.75 106.00 103.60 106.00 0.0M
2022-03-17 103.50 104.10 102.00 104.10 0.0M
2022-03-16 101.30 101.90 101.10 101.90 0.0M
2022-03-15 97.90 100.50 97.32 100.50 0.0M
2022-03-14 99.24 100.30 98.18 98.74 0.0M
2022-03-11 100.65 100.95 100.65 100.95 0.0M
2022-03-10 98.46 98.66 98.46 98.66 0.0M
2022-03-09 98.58 99.56 98.06 99.00 0.0M
2022-03-08 102.60 103.50 98.58 98.58 0.0M
2022-03-07 102.00 104.10 100.85 103.95 0.0M
2022-03-04 100.35 103.00 97.00 102.85 0.0M
2022-03-03 98.52 100.75 98.38 100.40 0.0M
2022-03-02 98.20 99.66 98.04 99.48 0.0M
2022-03-01 96.70 98.32 95.16 97.82 0.0M
2022-02-28 92.48 96.46 92.48 95.12 0.0M
2022-02-25 92.54 93.46 91.06 93.18 0.0M
2022-02-24 86.54 92.54 85.36 92.54 0.0M
2022-02-23 88.80 90.00 88.00 88.86 0.0M
2022-02-22 86.04 89.06 86.04 89.06 0.0M
2022-02-21 88.52 88.64 86.40 86.58 0.0M
2022-02-18 90.64 92.18 88.48 89.00 0.0M
2022-02-17 92.04 92.30 90.84 90.84 0.0M
2022-02-16 92.00 94.20 90.38 92.24 0.0M
2022-02-15 97.18 99.24 97.12 97.46 0.0M
2022-02-14 97.70 98.26 96.78 97.76 0.0M
2022-02-11 98.28 99.12 98.24 98.54 0.0M
2022-02-10 101.00 101.50 98.64 98.64 0.0M
2022-02-09 100.00 100.70 99.46 99.46 0.0M
2022-02-08 100.00 100.00 99.32 99.32 0.0M
2022-02-07 100.25 100.25 99.24 99.68 0.0M
2022-02-04 99.96 100.85 98.92 100.35 0.0M
2022-02-03 102.10 102.10 100.45 100.50 0.0M
2022-02-02 102.50 102.50 101.40 102.35 0.0M
2022-02-01 101.40 102.45 101.10 101.95 0.0M
2022-01-31 99.78 101.90 98.98 101.40 0.0M
2022-01-28 99.26 100.35 97.16 100.35 0.0M
2022-01-27 97.62 100.70 97.22 100.00 0.0M
2022-01-26 99.54 101.35 99.14 100.00 0.0M
2022-01-25 100.75 101.30 98.92 99.48 0.0M
2022-01-24 99.70 100.45 96.16 99.40 0.0M
2022-01-21 99.48 101.10 98.96 99.62 0.0M
2022-01-20 99.62 102.20 99.50 101.15 0.0M
2022-01-19 99.20 101.70 99.20 100.40 0.0M
2022-01-18 98.38 98.74 97.28 98.74 0.0M
2022-01-17 98.22 99.22 98.14 99.14 0.0M
2022-01-14 98.26 98.50 97.46 98.42 0.0M
2022-01-13 100.00 100.60 99.34 99.34 0.0M
2022-01-12 100.25 100.60 99.40 99.40 0.0M
2022-01-11 98.84 100.00 98.84 99.86 0.0M
2022-01-10 97.98 99.48 97.12 99.46 0.0M
2022-01-07 99.48 99.48 97.70 98.22 0.0M
2022-01-06 101.70 101.70 97.70 99.68 0.0M
2022-01-05 103.75 104.00 102.60 102.60 0.0M
2022-01-04 103.75 104.95 103.40 104.00 0.0M
2022-01-03 103.60 104.15 102.50 104.15 0.0M