Akero Therapeutics, Inc. (0K4.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 185 |
| May 25, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| May 24, 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 23, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| May 20, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| May 19, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| May 18, 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| May 17, 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| May 16, 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| May 13, 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| May 12, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| May 11, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| May 10, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| May 09, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 06, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 05, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 04, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| May 03, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 02, 2022 | 9.75 | 10.70 | 9.75 | 10.70 | 10.70 | 185 |
| Apr 29, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Apr 28, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 27, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 26, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Apr 25, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Apr 22, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Apr 21, 2022 | 10.20 | 10.20 | 9.60 | 9.60 | 9.60 | 50 |
| Apr 20, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 19, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 14, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 13, 2022 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 500 |
| Apr 12, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Apr 11, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 08, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 07, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 06, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 05, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 04, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Apr 01, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 31, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 30, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Mar 29, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 28, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 25, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 24, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 23, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Mar 22, 2022 | 12.90 | 14.20 | 12.90 | 14.20 | 14.20 | 200 |
| Mar 21, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 18, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 17, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 16, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Mar 15, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Mar 14, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 11, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 10, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Mar 09, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Mar 08, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Mar 07, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Mar 04, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Mar 03, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Mar 02, 2022 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - |
| Mar 01, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Feb 28, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Feb 25, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Feb 24, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Feb 23, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Feb 22, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Feb 21, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Feb 18, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Feb 17, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Feb 16, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 15, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Feb 14, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Feb 11, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 10, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Feb 09, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Feb 08, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Feb 07, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Feb 04, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Feb 03, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Feb 02, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Feb 01, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Jan 31, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jan 28, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jan 27, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jan 26, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jan 25, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 24, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 70 |
| Jan 21, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jan 20, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jan 19, 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jan 18, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jan 17, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Jan 14, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Jan 13, 2022 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | 4 |
| Jan 12, 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 11, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jan 10, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jan 07, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Jan 06, 2022 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | - |
| Jan 05, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
