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