UK markets closed

Akamai Technologies Inc (AK3.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
82.01-0.49 (-0.59%)
As of 09:27AM CEST. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 202482.0182.0182.0182.0182.017
18 Jun 202482.5082.5082.5082.5082.50-
17 Jun 202482.8282.8282.8282.8282.82-
14 Jun 202482.0082.0082.0082.0082.00-
13 Jun 202481.3781.3781.3781.3781.37-
12 Jun 202483.2283.2283.2283.2283.22-
11 Jun 202483.4483.4483.4483.4483.44-
10 Jun 202482.5782.5782.5782.5782.57-
07 Jun 202482.3682.3682.3682.3682.36-
06 Jun 202482.9782.9782.9782.9782.97-
05 Jun 202483.5583.5583.5583.5583.55-
04 Jun 202482.9282.9282.9282.9282.92-
03 Jun 202484.8584.8584.8584.8584.85-
31 May 202483.2283.2283.2283.2283.22-
30 May 202483.0583.0583.0583.0583.05-
29 May 202485.0085.0085.0085.0085.00-
28 May 202486.2186.2186.2186.2186.21-
27 May 202486.3486.3486.3486.3486.34-
24 May 202486.5786.5786.5786.5786.57-
23 May 202487.6887.6887.6887.6887.68-
22 May 202486.7986.7986.7986.7986.79-
21 May 202487.0287.0287.0287.0287.02-
20 May 202487.4087.4087.4087.4087.40-
17 May 202488.7588.7588.7588.7588.75-
16 May 202487.8787.8787.8787.8787.87-
15 May 202486.0086.0086.0086.0086.00-
14 May 202487.0687.0687.0687.0687.06-
13 May 202484.5684.5684.5684.5684.56-
10 May 202483.4083.4083.4083.4083.40-
09 May 202495.1295.1295.1295.1295.12-
08 May 202494.2694.2694.2694.2694.26-
07 May 202493.5893.5893.5893.5893.58-
06 May 202492.3292.3292.3292.3292.32-
03 May 202492.6392.6392.6392.6392.63-
02 May 202493.6093.6093.6093.6093.60-
30 Apr 202494.6694.6694.6694.6694.66-
29 Apr 202494.6894.6894.6894.6894.68-
26 Apr 202494.6994.6994.6994.6994.69-
25 Apr 202494.8894.8894.8894.8894.88-
24 Apr 202494.8194.8194.8194.8194.81-
23 Apr 202494.2594.2594.2594.2594.25-
22 Apr 202495.1595.1595.1595.1595.15-
19 Apr 202493.7193.7193.7193.7193.71-
18 Apr 202493.7893.7893.7893.7893.78-
17 Apr 202495.0895.0895.0895.0895.08-
16 Apr 202495.7295.7295.7295.7295.72-
15 Apr 202497.0297.0297.0297.0297.02-
12 Apr 202497.8497.8497.8497.8497.84-
11 Apr 202496.7796.7796.7796.7796.77-
10 Apr 202498.7698.7698.7698.7698.76-
09 Apr 202497.0397.0397.0397.0397.03-
08 Apr 202497.6097.6097.6097.6097.60-
05 Apr 202497.5997.5997.5997.5997.59-
04 Apr 202498.4798.4798.4798.4798.47-
03 Apr 202499.0399.0399.0399.0399.03-
02 Apr 2024101.40101.40101.40101.40101.40-
28 Mar 2024101.04101.04101.04101.04101.04-
27 Mar 202499.6499.6499.6199.6199.61-
26 Mar 202499.8599.8599.8599.8599.85-
25 Mar 2024100.00100.00100.00100.00100.00-
22 Mar 2024100.68100.68100.68100.68100.68-
21 Mar 2024100.50100.50100.50100.50100.50-
20 Mar 202498.9598.9598.9598.9598.95-
19 Mar 202499.0599.0599.0599.0599.05-
18 Mar 202498.2498.2498.2498.2498.24-
15 Mar 202499.7799.7799.7799.7799.77-
14 Mar 202499.9699.9699.9699.9699.96-
13 Mar 2024100.22100.22100.22100.22100.22-
12 Mar 2024100.42100.42100.42100.42100.42-
11 Mar 2024100.96100.96100.96100.96100.96-
08 Mar 2024102.64102.64102.64102.64102.64-
07 Mar 2024102.10102.10102.10102.10102.10-
06 Mar 2024100.32100.32100.32100.32100.32-
05 Mar 2024101.42101.42101.42101.42101.42-
04 Mar 2024101.02101.02101.02101.02101.02-
01 Mar 2024102.36102.36102.36102.36102.36-
29 Feb 202499.3799.3799.3799.3799.37-
28 Feb 202499.0299.0299.0299.0299.02-
27 Feb 202499.1299.1299.1299.1299.12-
26 Feb 202499.4699.4699.4699.4699.46-
23 Feb 202497.9897.9897.9897.9897.98-
22 Feb 202498.6598.6598.6598.6598.65-
21 Feb 202499.7799.7799.7799.7799.77-
20 Feb 2024100.00100.00100.00100.00100.00-
19 Feb 2024100.84100.84100.84100.84100.84-
16 Feb 2024103.22103.22103.22103.22103.22-
15 Feb 2024106.02106.02106.02106.02106.02-
14 Feb 2024112.22112.22112.22112.22112.22-
13 Feb 2024118.18118.18118.18118.18118.18-
12 Feb 2024118.46118.46118.46118.46118.46-
09 Feb 2024117.20117.20117.20117.20117.20-
08 Feb 2024116.10116.10116.10116.10116.10-
07 Feb 2024115.28115.28115.28115.28115.28-
06 Feb 2024115.50115.50115.50115.50115.50-
05 Feb 2024114.76114.76114.76114.76114.76-
02 Feb 2024113.70113.70113.70113.70113.70-
01 Feb 2024113.88113.88113.88113.88113.88-
31 Jan 2024114.86114.86114.86114.86114.86-
30 Jan 2024114.54114.54114.54114.54114.54-
29 Jan 2024112.94112.94112.94112.94112.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...