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
2023-12-29 107.30 108.24 106.98 107.16 0.0M
2023-12-28 106.40 107.72 106.32 107.72 0.0M
2023-12-27 107.62 108.32 106.96 107.24 0.0M
2023-12-22 107.82 108.72 107.54 108.70 0.0M
2023-12-21 109.04 109.54 108.44 108.44 0.0M
2023-12-20 109.14 109.98 109.08 109.08 0.0M
2023-12-19 109.22 109.92 108.84 108.84 0.0M
2023-12-18 108.88 109.98 108.66 109.98 0.0M
2023-12-15 108.70 109.28 107.86 109.28 0.0M
2023-12-14 108.10 109.00 107.16 108.18 0.0M
2023-12-13 106.58 107.90 106.58 107.90 0.0M
2023-12-12 107.02 107.02 105.74 106.80 0.0M
2023-12-11 106.74 106.74 105.80 106.22 0.0M
2023-12-08 106.10 107.18 106.00 106.00 0.0M
2023-12-07 105.68 106.70 105.68 106.46 0.0M
2023-12-06 106.66 107.32 106.66 107.06 0.0M
2023-12-05 106.22 107.16 106.18 107.16 0.0M
2023-12-04 107.08 107.28 106.02 106.62 0.0M
2023-12-01 106.74 106.74 105.46 106.62 0.0M
2023-11-30 106.02 106.90 105.62 105.62 0.0M
2023-11-29 104.50 105.06 104.16 105.06 0.0M
2023-11-28 103.40 104.00 102.58 103.62 0.0M
2023-11-27 103.80 104.24 103.36 104.24 0.0M
2023-11-24 103.96 104.24 103.68 103.68 0.0M
2023-11-23 104.46 104.80 103.48 103.48 0.0M
2023-11-22 104.30 104.80 104.30 104.68 0.0M
2023-11-21 102.20 103.50 102.18 103.50 0.0M
2023-11-20 102.38 103.52 102.10 102.76 0.0M
2023-11-17 103.26 103.26 102.42 102.76 0.0M
2023-11-16 102.56 103.46 102.56 102.84 0.0M
2023-11-15 102.92 103.98 102.92 103.74 0.0M
2023-11-14 103.68 103.98 102.68 102.68 0.0M
2023-11-13 102.88 103.74 102.88 103.48 0.0M
2023-11-10 102.96 103.82 102.86 103.78 0.0M
2023-11-09 102.70 103.96 102.12 102.38 0.0M
2023-11-08 104.64 107.48 101.56 103.48 0.0M
2023-11-07 100.72 104.14 100.72 101.98 0.0M
2023-11-06 101.42 101.42 100.46 101.42 0.0M
2023-11-03 99.10 101.00 99.10 101.00 0.0M
2023-11-02 98.06 99.32 97.83 98.95 0.0M
2023-11-01 97.97 98.54 97.83 98.44 0.0M
2023-10-31 96.36 96.36 96.36 96.36 0.0M
2023-10-30 97.36 97.36 96.05 96.05 0.0M
2023-10-27 96.67 96.67 95.93 96.09 0.0M
2023-10-26 96.57 97.76 96.12 96.39 0.0M
2023-10-25 98.86 98.86 97.49 97.49 0.0M
2023-10-24 97.80 98.76 97.76 97.94 0.0M
2023-10-23 97.93 98.03 97.00 97.24 0.0M
2023-10-20 101.38 101.38 98.15 98.15 0.0M
2023-10-19 100.86 101.20 100.86 101.20 0.0M
2023-10-18 102.26 102.44 102.26 102.44 0.0M
2023-10-17 101.32 102.26 100.84 102.22 0.0M
2023-10-16 100.90 101.84 100.28 101.84 0.0M
2023-10-13 102.00 102.74 100.70 101.48 0.0M
2023-10-12 102.54 102.72 101.96 102.72 0.0M
2023-10-11 102.54 102.54 101.96 102.04 0.0M
2023-10-10 99.82 102.30 99.23 102.00 0.0M
2023-10-09 100.00 100.40 99.77 100.02 0.0M
2023-10-06 99.84 100.76 99.71 99.71 0.0M
2023-10-05 100.72 101.60 100.64 100.64 0.0M
2023-10-04 100.12 101.32 100.12 101.28 0.0M
2023-10-03 101.46 101.90 100.52 100.60 0.0M
2023-10-02 101.68 102.14 101.44 101.44 0.0M
2023-09-29 100.96 101.60 100.90 100.90 0.0M
2023-09-28 101.40 101.82 100.64 100.76 0.0M
2023-09-27 101.26 102.18 101.24 101.92 0.0M
2023-09-26 101.04 101.34 99.99 100.28 0.0M
2023-09-25 100.82 101.90 100.68 101.80 0.0M
2023-09-22 100.96 101.68 100.84 100.90 0.0M
2023-09-21 101.22 101.98 100.04 101.98 0.0M
2023-09-20 99.99 101.08 99.14 100.96 0.0M
2023-09-19 98.65 99.25 98.32 99.25 0.0M
2023-09-18 98.47 99.02 97.52 98.89 0.0M
2023-09-15 99.65 99.65 98.16 98.48 0.0M
2023-09-14 97.65 99.44 97.22 99.29 0.0M
2023-09-13 96.99 97.79 96.57 97.79 0.0M
2023-09-12 97.79 98.26 97.19 97.19 0.0M
2023-09-11 98.19 99.91 97.45 97.45 0.0M
2023-09-08 96.57 98.27 96.44 98.09 0.0M
2023-09-07 96.61 98.80 95.76 97.13 0.0M
2023-09-06 96.76 97.67 96.63 96.63 0.0M
2023-09-05 97.08 98.37 97.08 97.47 0.0M
2023-09-04 97.26 97.31 97.21 97.31 0.0M
2023-09-01 97.48 98.00 96.80 98.00 0.0M
2023-08-31 95.87 97.35 95.87 97.15 0.0M
2023-08-30 95.87 95.87 94.79 95.77 0.0M
2023-08-29 95.08 95.94 95.06 95.88 0.0M
2023-08-28 94.92 96.01 94.90 96.01 0.0M
2023-08-25 94.07 95.28 94.07 95.09 0.0M
2023-08-24 94.82 94.82 94.02 94.02 0.0M
2023-08-23 93.35 94.46 93.31 94.24 0.0M
2023-08-22 92.28 92.68 92.28 92.41 0.0M
2023-08-21 92.53 93.47 92.28 92.28 0.0M
2023-08-18 91.83 92.69 91.19 92.69 0.0M
2023-08-17 93.21 93.62 91.82 91.82 0.0M
2023-08-16 94.01 94.99 93.33 93.71 0.0M
2023-08-15 94.61 94.85 93.41 94.09 0.0M
2023-08-14 94.81 96.08 94.66 94.66 0.0M
2023-08-11 93.91 95.20 93.91 94.79 0.0M
2023-08-10 94.42 94.44 92.83 94.44 0.0M
2023-08-09 89.00 96.98 89.00 93.75 0.0M
2023-08-08 86.05 86.71 85.69 86.71 0.0M
2023-08-07 83.80 87.00 83.80 86.76 0.0M
2023-08-04 85.26 85.26 83.90 84.10 0.0M
2023-08-03 84.46 84.77 84.46 84.77 0.0M
2023-08-02 84.74 84.74 84.74 84.74 0.0M
2023-08-01 86.38 86.38 85.49 85.64 0.0M
2023-07-31 85.51 86.20 85.45 85.88 0.0M
2023-07-28 86.26 86.26 85.55 85.79 0.0M
2023-07-27 84.36 86.42 84.36 86.15 0.0M
2023-07-26 83.97 84.74 83.97 84.74 0.0M
2023-07-25 83.47 84.47 83.47 84.28 0.0M
2023-07-24 83.85 83.85 83.22 83.60 0.0M
2023-07-21 82.61 82.61 82.61 82.61 0.0M
2023-07-20 83.42 83.42 82.61 83.40 0.0M
2023-07-19 84.00 84.48 84.00 84.48 0.0M
2023-07-18 81.75 82.50 81.75 82.19 0.0M
2023-07-17 81.73 82.31 81.73 82.31 0.0M
2023-07-14 83.29 83.29 82.69 82.69 0.0M
2023-07-13 82.17 83.19 81.77 83.19 0.0M
2023-07-12 82.22 82.22 81.41 81.41 0.0M
2023-07-11 82.84 82.88 82.76 82.85 0.0M
2023-07-10 81.38 82.00 81.19 82.00 0.0M
2023-07-07 82.37 82.37 81.69 81.89 0.0M
2023-07-06 82.33 83.05 81.90 82.02 0.0M
2023-07-05 83.72 83.73 83.29 83.45 0.0M
2023-07-04 83.46 83.65 83.46 83.65 0.0M
2023-07-03 82.91 83.65 82.84 83.65 0.0M
2023-06-29 81.66 81.94 81.66 81.94 0.0M
2023-06-28 81.17 82.01 81.17 81.51 0.0M
2023-06-27 80.97 81.02 80.97 81.02 0.0M
2023-06-26 81.35 81.35 81.35 81.35 0.0M
2023-06-23 80.24 80.24 80.24 80.24 0.0M
2023-06-22 79.86 79.86 79.45 79.67 0.0M
2023-06-21 82.63 82.63 80.89 80.89 0.0M
2023-06-20 83.06 83.58 82.83 83.58 0.0M
2023-06-19 83.14 83.90 83.14 83.35 0.0M
2023-06-16 83.69 84.44 83.64 83.64 0.0M
2023-06-15 84.34 84.34 83.33 83.92 0.0M
2023-06-14 84.54 85.08 84.08 84.85 0.0M
2023-06-13 85.93 86.09 84.80 84.80 0.0M
2023-06-12 85.77 85.77 85.57 85.61 0.0M
2023-06-09 86.20 86.57 85.49 86.57 0.0M
2023-06-08 86.31 86.68 85.88 85.88 0.0M
2023-06-07 86.79 87.61 86.63 86.97 0.0M
2023-06-06 87.86 87.86 87.86 87.86 0.0M
2023-06-05 87.84 88.03 86.55 87.59 0.0M
2023-06-02 84.69 87.21 84.69 87.21 0.0M
2023-06-01 86.71 86.71 85.50 85.50 0.0M
2023-05-31 86.41 86.41 85.66 86.11 0.0M
2023-05-30 85.06 86.24 84.73 86.24 0.0M
2023-05-29 84.17 85.05 84.17 85.05 0.0M
2023-05-26 83.30 84.60 83.30 84.60 0.0M
2023-05-25 81.14 83.05 81.05 83.01 0.0M
2023-05-24 81.07 81.07 80.27 80.83 0.0M
2023-05-23 81.60 81.60 81.36 81.50 0.0M
2023-05-22 80.35 81.44 80.28 81.44 0.0M
2023-05-19 81.96 82.09 80.98 80.98 0.0M
2023-05-18 79.78 80.60 79.78 80.60 0.0M
2023-05-17 79.82 79.99 79.82 79.91 0.0M
2023-05-16 78.38 80.00 78.38 80.00 0.0M
2023-05-15 78.39 79.08 78.39 78.40 0.0M
2023-05-12 78.38 78.77 77.63 77.89 0.0M
2023-05-11 78.11 78.67 77.85 78.67 0.0M
2023-05-10 74.80 78.63 74.80 77.94 0.0M
2023-05-09 72.40 72.40 71.90 72.14 0.0M
2023-05-08 71.46 71.79 70.83 71.79 0.0M
2023-05-05 70.36 70.44 70.36 70.44 0.0M
2023-05-04 70.49 70.49 69.73 69.73 0.0M
2023-05-03 71.60 71.80 70.99 71.12 0.0M
2023-05-02 72.96 73.73 72.05 72.05 0.0M
2023-04-28 74.32 74.43 73.47 74.06 0.0M
2023-04-27 70.97 72.34 70.97 72.34 0.0M
2023-04-26 71.53 72.10 71.53 71.81 0.0M
2023-04-25 72.59 73.12 72.59 73.12 0.0M
2023-04-24 72.98 73.31 72.98 73.10 0.0M
2023-04-21 73.40 74.20 73.40 74.20 0.0M
2023-04-20 74.27 74.28 73.55 73.55 0.0M
2023-04-19 75.07 75.33 75.07 75.33 0.0M
2023-04-18 75.90 75.90 75.35 75.35 0.0M
2023-04-17 75.58 76.02 74.91 75.75 0.0M
2023-04-14 74.68 75.00 74.67 75.00 0.0M
2023-04-13 74.25 75.39 74.25 75.39 0.0M
2023-04-12 74.36 74.40 73.66 74.37 0.0M
2023-04-11 72.90 74.36 72.61 74.36 0.0M
2023-04-06 70.68 71.05 70.68 71.05 0.0M
2023-04-05 70.49 71.00 70.39 70.76 0.0M
2023-04-04 71.01 71.48 70.91 70.91 0.0M
2023-04-03 72.84 72.84 71.44 71.44 0.0M
2023-03-31 70.56 71.59 70.23 71.59 0.0M
2023-03-30 70.31 70.31 70.31 70.31 0.0M
2023-03-29 70.60 70.60 70.60 70.60 0.0M
2023-03-28 70.71 70.71 70.14 70.14 0.0M
2023-03-27 70.51 70.81 70.41 70.41 0.0M
2023-03-24 68.93 70.27 68.93 70.27 0.0M
2023-03-23 68.37 69.22 68.31 69.22 0.0M
2023-03-22 70.09 70.09 69.11 69.11 0.0M
2023-03-21 70.39 70.50 70.09 70.09 0.0M
2023-03-20 68.96 69.71 68.60 69.71 0.0M
2023-03-17 68.30 69.17 68.00 68.78 0.0M
2023-03-16 67.90 68.18 67.90 68.18 0.0M
2023-03-15 67.20 68.88 66.67 68.36 0.0M
2023-03-14 66.10 67.50 66.09 66.70 0.0M
2023-03-13 67.39 67.39 66.10 66.19 0.0M
2023-03-10 69.46 69.46 67.47 67.75 0.0M
2023-03-09 70.09 70.78 69.81 69.81 0.0M
2023-03-08 71.33 71.33 70.57 70.57 0.0M
2023-03-07 70.54 71.08 70.54 70.79 0.0M
2023-03-06 71.39 71.50 70.00 70.25 0.0M
2023-03-03 69.55 70.63 68.83 70.63 0.0M
2023-03-02 69.08 69.37 68.84 69.37 0.0M
2023-03-01 68.52 68.62 68.00 68.51 0.0M
2023-02-28 68.60 69.56 68.57 68.90 0.0M
2023-02-27 69.27 70.12 68.62 68.82 0.0M
2023-02-24 70.47 70.47 68.75 68.95 0.0M
2023-02-23 72.97 72.97 70.61 70.77 0.0M
2023-02-22 71.37 72.65 71.37 72.65 0.0M
2023-02-21 71.62 72.04 70.87 71.68 0.0M
2023-02-20 71.93 72.59 71.92 72.58 0.0M
2023-02-17 72.43 72.43 71.60 72.40 0.0M
2023-02-16 74.00 74.05 72.10 72.31 0.0M
2023-02-15 81.52 82.13 73.59 73.88 0.0M
2023-02-14 82.19 82.31 81.50 81.54 0.0M
2023-02-13 79.56 81.31 79.56 81.31 0.0M
2023-02-10 79.87 80.25 79.39 80.25 0.0M
2023-02-09 81.04 81.04 79.57 79.91 0.0M
2023-02-08 81.56 82.22 80.36 80.36 0.0M
2023-02-07 81.14 82.23 81.14 81.35 0.0M
2023-02-06 82.87 82.91 81.88 81.88 0.0M
2023-02-03 83.39 83.39 82.77 82.77 0.0M
2023-02-02 81.02 83.74 80.95 83.74 0.0M
2023-02-01 81.94 81.94 80.84 81.70 0.0M
2023-01-31 80.81 81.02 80.58 80.58 0.0M
2023-01-30 80.35 80.55 79.77 80.36 0.0M
2023-01-27 80.07 80.57 80.07 80.57 0.0M
2023-01-26 79.83 80.10 79.06 79.85 0.0M
2023-01-25 80.43 80.73 79.00 79.69 0.0M
2023-01-24 80.46 81.28 80.46 80.90 0.0M
2023-01-23 80.53 81.83 80.53 81.83 0.0M
2023-01-20 80.31 80.60 80.01 80.60 0.0M
2023-01-19 80.20 80.44 80.20 80.44 0.0M
2023-01-18 81.77 82.22 81.28 81.52 0.0M
2023-01-17 82.17 82.47 82.17 82.24 0.0M
2023-01-13 81.50 81.50 81.50 81.50 0.0M
2023-01-12 81.86 81.96 81.80 81.96 0.0M
2023-01-11 81.10 82.61 81.10 82.61 0.0M
2023-01-10 80.29 80.76 80.29 80.76 0.0M
2023-01-09 81.10 81.10 81.10 81.10 0.0M
2023-01-06 80.44 80.85 80.44 80.85 0.0M
2023-01-05 80.30 81.27 80.16 80.30 0.0M
2023-01-04 80.67 80.75 80.67 80.68 0.0M
2023-01-03 80.50 80.50 80.01 80.34 0.0M
2023-01-02 79.49 79.65 79.49 79.65 0.0M