Canada markets closed

Akamai Technologies, Inc. (AK3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
94.67+0.08 (+0.08%)
At close: 08:20AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202494.6794.6794.6794.6794.67-
Apr 25, 202494.8194.8194.5994.5994.5920
Apr 24, 202494.7994.7994.7994.7994.79-
Apr 23, 202494.3795.0294.3795.0295.025
Apr 22, 202495.1295.1395.1295.1395.1350
Apr 19, 202493.7894.0893.7894.0894.0818
Apr 18, 202493.8093.8093.8093.8093.80-
Apr 17, 202494.9494.9494.9494.9494.94-
Apr 16, 202495.7595.7595.7595.7595.75-
Apr 15, 202496.9896.9896.8596.8596.8560
Apr 12, 202497.8498.2897.8498.2898.2865
Apr 11, 202496.8196.8196.8196.8196.81-
Apr 10, 202498.7798.7798.7798.7798.77-
Apr 09, 202497.0297.2097.0297.0497.04643
Apr 08, 202497.4997.8697.4997.8697.86145
Apr 05, 202497.5897.6097.5397.6097.60161
Apr 04, 202498.4898.4898.0098.0098.0030
Apr 03, 202499.1199.1199.1199.1199.11-
Apr 02, 2024101.44102.44101.44102.44102.44200
Mar 28, 2024101.12101.12101.04101.04101.045
Mar 27, 202499.6299.6299.6299.6299.62-
Mar 26, 202499.8499.8499.8499.8499.84-
Mar 25, 2024100.20100.20100.20100.20100.2050
Mar 22, 2024100.60100.60100.60100.60100.60-
Mar 21, 2024100.50101.20100.50101.20101.2070
Mar 20, 202498.9998.9998.9998.9998.99-
Mar 19, 202499.0399.1899.0099.0099.00134
Mar 18, 202498.24100.0098.24100.00100.0095
Mar 15, 202499.8699.8698.6898.6898.68175
Mar 14, 202499.9799.9799.9799.9799.97-
Mar 13, 2024100.28100.28100.28100.28100.28-
Mar 12, 2024100.44100.56100.44100.56100.56100
Mar 11, 2024100.90100.90100.90100.90100.90350
Mar 08, 2024102.62102.62101.00101.00101.0048
Mar 07, 2024102.10102.50102.10102.50102.50120
Mar 06, 2024100.32100.42100.32100.40100.4044
Mar 05, 2024101.42101.48101.42101.42101.4233
Mar 04, 2024101.02101.84101.02101.84101.8450
Mar 01, 2024102.38102.38102.38102.38102.38-
Feb 29, 202499.3399.8699.3399.8699.8680
Feb 28, 202499.0399.7999.0399.7999.7940
Feb 27, 202499.1299.1499.1299.1499.14-
Feb 26, 202499.42100.2099.42100.20100.20130
Feb 23, 202497.9699.7097.9699.6499.6433
Feb 22, 202498.6398.6398.6398.6398.63-
Feb 21, 202499.7699.7699.1099.1099.10280
Feb 20, 2024100.00100.0099.9699.9699.96136
Feb 19, 2024100.78101.00100.00101.00101.00230
Feb 16, 2024103.14103.50103.14103.50103.5040
Feb 15, 2024106.98107.70105.00105.42105.42305
Feb 14, 2024112.32112.32106.82106.82106.82245
Feb 13, 2024118.18118.18118.16118.16118.1685
Feb 12, 2024118.44119.42118.44119.40119.4020
Feb 09, 2024117.20117.20117.20117.20117.20-
Feb 08, 2024116.12116.12116.12116.12116.12-
Feb 07, 2024115.28115.28115.28115.28115.28-
Feb 06, 2024115.44116.24115.44116.24116.24130
Feb 05, 2024114.84115.98114.84115.98115.9888
Feb 02, 2024113.68113.68113.68113.68113.68-
Feb 01, 2024113.90113.90113.90113.90113.90-
Jan 31, 2024114.88114.88113.40113.40113.4010
Jan 30, 2024114.50115.00114.50115.00115.0022
Jan 29, 2024112.98114.00112.98114.00114.00196
Jan 26, 2024113.46114.04113.36113.46113.46488
Jan 25, 2024113.56114.26113.46113.50113.50150
Jan 24, 2024113.10114.72113.10114.72114.72343
Jan 23, 2024111.28111.60110.82111.60111.60291
Jan 22, 2024110.06112.00110.06112.00112.006
Jan 19, 2024109.32110.52109.32110.52110.524
Jan 18, 2024107.52107.52107.52107.52107.52-
Jan 17, 2024108.20108.24108.20108.24108.245
Jan 16, 2024107.32107.32107.32107.32107.32-
Jan 15, 2024106.42106.42106.42106.42106.42-
Jan 12, 2024106.42106.42106.42106.42106.42-
Jan 11, 2024105.50106.24105.50106.24106.2495
Jan 10, 2024105.38105.38105.38105.38105.38-
Jan 09, 2024105.30106.40105.30106.40106.40201
Jan 08, 2024103.68105.04103.68105.04105.042,047
Jan 05, 2024104.46104.46104.46104.46104.46-
Jan 04, 2024106.14106.14105.30105.30105.3035
Jan 03, 2024106.20106.20106.10106.10106.104
Jan 02, 2024106.98107.74106.98107.74107.7412
Dec 29, 2023107.20107.20107.20107.20107.20-
Dec 28, 2023106.66107.36106.66107.36107.36120
Dec 27, 2023107.90107.90107.90107.90107.902
Dec 22, 2023107.90107.90107.90107.90107.90-
Dec 21, 2023108.98108.98108.98108.98108.98-
Dec 20, 2023109.32109.32109.32109.32109.32-
Dec 19, 2023109.28109.32108.90108.90108.90100
Dec 18, 2023108.96109.40108.96109.40109.4095
Dec 15, 2023107.46107.46107.46107.46107.46-
Dec 14, 2023107.64107.80107.64107.80107.8049
Dec 13, 2023106.62107.00106.62107.00107.00113
Dec 12, 2023106.04106.04106.00106.00106.00100
Dec 11, 2023105.88106.00105.88106.00106.0050
Dec 08, 2023106.16106.16106.16106.16106.16-
Dec 07, 2023105.90105.90105.56105.56105.56120
Dec 06, 2023106.86107.74106.52106.60106.60310
Dec 05, 2023106.46106.48106.34106.34106.3440
Dec 04, 2023106.20106.20106.20106.20106.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...