Akero Therapeutics, Inc. (0K4.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| Jul 25, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| Jul 24, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Jul 23, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| Jul 22, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| Jul 19, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Jul 18, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| Jul 17, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jul 16, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| Jul 15, 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| Jul 12, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| Jul 11, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Jul 10, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Jul 09, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Jul 08, 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| Jul 05, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Jul 04, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Jul 03, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Jul 02, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| Jul 01, 2024 | 21.59 | 21.69 | 21.59 | 21.69 | 21.69 | 645 |
| Jun 28, 2024 | 21.73 | 21.73 | 21.30 | 21.30 | 21.30 | 1,676 |
| Jun 27, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| Jun 26, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| Jun 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 24, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Jun 21, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Jun 20, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Jun 19, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| Jun 18, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jun 17, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| Jun 14, 2024 | 22.75 | 22.75 | 22.15 | 22.15 | 22.15 | 50 |
| Jun 13, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| Jun 12, 2024 | 21.65 | 23.17 | 21.65 | 23.17 | 23.17 | 111 |
| Jun 11, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| Jun 10, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| Jun 07, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Jun 06, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Jun 05, 2024 | 17.59 | 17.59 | 17.30 | 17.30 | 17.30 | 200 |
| Jun 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jun 03, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| May 31, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| May 30, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| May 29, 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| May 28, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| May 27, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| May 24, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| May 23, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| May 22, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| May 21, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| May 20, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| May 17, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 16, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| May 15, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| May 14, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| May 13, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| May 10, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| May 09, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| May 08, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| May 07, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| May 06, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| May 03, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| May 02, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| Apr 30, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| Apr 29, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| Apr 26, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| Apr 25, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Apr 24, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 50 |
| Apr 23, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Apr 22, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Apr 19, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Apr 18, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Apr 17, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Apr 16, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Apr 15, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Apr 12, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| Apr 11, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Apr 10, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Apr 09, 2024 | 21.20 | 21.34 | 21.20 | 21.34 | 21.34 | 10 |
| Apr 08, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| Apr 05, 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Apr 04, 2024 | 21.30 | 21.51 | 21.30 | 21.51 | 21.51 | 100 |
| Apr 03, 2024 | 21.55 | 21.79 | 21.55 | 21.79 | 21.79 | 111 |
| Apr 02, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| Mar 28, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Mar 27, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Mar 26, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Mar 25, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 22, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Mar 21, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 20, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Mar 19, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Mar 18, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Mar 15, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 14, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Mar 12, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| Mar 11, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Mar 08, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Mar 07, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Mar 06, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.