UK markets closed

Aker BP ASA (ARC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
23.83+0.38 (+1.62%)
As of 08:11AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202423.8323.8323.8323.8323.83360
27 Jun 202423.4523.4523.4523.4523.45-
26 Jun 202423.3523.3523.3523.3523.35-
25 Jun 202423.5323.5323.5323.5323.53-
24 Jun 202423.3323.3323.3323.3323.33-
21 Jun 202423.4723.4723.4723.4723.47-
20 Jun 202422.9222.9222.9222.9222.92-
19 Jun 202422.8722.8722.8722.8722.87-
18 Jun 202422.3422.3422.3422.3422.34-
17 Jun 202422.4622.4622.4622.4622.46-
14 Jun 202422.5022.5022.4122.4122.41360
13 Jun 202422.9322.9322.9322.9322.93-
12 Jun 202422.4722.4722.4722.4722.47-
11 Jun 202422.6022.6022.6022.6022.60-
10 Jun 202422.3822.3822.3822.3822.38-
07 Jun 202422.2422.2422.2422.2422.24-
06 Jun 202422.5322.5322.5322.5322.53-
05 Jun 202422.4022.4022.4022.4022.40-
04 Jun 202422.9622.9622.9622.9622.96-
03 Jun 202423.4423.4423.4423.4423.44-
31 May 202423.0823.0823.0823.0823.08-
30 May 202423.1423.1423.1423.1423.14-
29 May 202423.3423.3423.3423.3423.34-
28 May 202423.2823.2823.2823.2823.28-
27 May 202422.7922.7922.7922.7922.79-
24 May 202422.7422.7422.7422.7422.74-
23 May 202422.5622.5622.5622.5622.56-
22 May 202422.9222.9222.9222.9222.92-
21 May 202422.9022.9022.9022.9022.90-
20 May 202422.9223.3122.9223.1123.1170
17 May 202423.0123.0123.0123.0123.01-
16 May 202423.0523.0523.0523.0523.05-
15 May 202423.3123.3123.3123.3123.31-
14 May 202423.5123.5123.5123.5123.51-
13 May 202423.7323.7323.7323.7323.73-
10 May 202423.1123.1123.1123.1123.11-
09 May 202422.9123.0222.9123.0223.02-
08 May 202423.1923.1923.1923.1923.19-
07 May 202423.2723.2723.2723.2723.27-
06 May 202422.4922.4922.4922.4922.49-
03 May 202422.7322.7322.7322.7322.73-
02 May 202423.0723.0723.0723.0723.07-
30 Apr 202423.6123.6123.6123.6123.61-
29 Apr 202423.3523.3523.3523.3523.35-
29 Apr 20246.59196 Dividend
26 Apr 202424.2624.2624.2624.2617.67-
25 Apr 202423.7423.7423.7423.7417.29-
24 Apr 202424.1924.1924.1924.1917.62-
23 Apr 202423.9423.9423.9423.9417.43-
22 Apr 202423.9823.9823.9823.9817.46-
19 Apr 202424.2124.2124.2124.2117.63-
18 Apr 202424.4924.4924.4924.4917.84-
17 Apr 202424.5224.5224.5224.5217.86-
16 Apr 202424.9724.9724.9724.9718.19-
15 Apr 202425.9125.9125.9125.9118.87-
12 Apr 202425.3225.3225.3225.3218.44-
11 Apr 202424.7624.7624.7624.7618.03-
10 Apr 202424.7724.7724.7724.7718.04-
09 Apr 202424.4424.4424.4424.4417.80-
08 Apr 202424.6224.6224.6224.6217.93-
05 Apr 202424.0524.0524.0524.0517.52-
04 Apr 202424.2624.2624.2624.2617.67-
03 Apr 202423.9323.9323.9323.9317.43-
02 Apr 202423.3723.3723.3723.3717.02100
28 Mar 202423.1923.1923.1923.1916.89-
27 Mar 202423.3523.3523.3523.3517.01-
26 Mar 202423.6823.6823.6823.6817.25-
25 Mar 202423.2923.2923.2923.2916.96-
22 Mar 202423.0123.0123.0123.0116.76-
21 Mar 202423.3023.3023.3023.3016.97-
20 Mar 202423.3923.3923.3923.3917.03-
19 Mar 202423.0223.0223.0223.0216.76-
18 Mar 202422.9622.9622.9622.9616.72-
15 Mar 202423.1823.1823.1823.1816.88-
14 Mar 202423.1623.1623.1623.1616.87-
13 Mar 202422.6422.6422.6422.6416.49-
12 Mar 202422.7222.7222.7222.7216.55-
11 Mar 202422.7322.7322.7322.7316.55-
08 Mar 202423.0023.0023.0023.0016.75-
07 Mar 202422.8622.8622.8622.8616.65-
06 Mar 202422.4822.4822.4822.4816.37-
05 Mar 202422.7222.7222.7222.7216.55-
04 Mar 202423.0423.0423.0423.0416.78-
01 Mar 202422.3222.3222.3222.3216.26-
29 Feb 202422.5522.5522.5522.5516.42-
28 Feb 202422.7122.7122.7122.7116.54-
27 Feb 202422.6322.6322.6322.6316.48-
26 Feb 202422.5222.5222.5222.5216.40-
23 Feb 202422.7422.7422.7422.7416.56-
22 Feb 202423.0323.0323.0323.0316.77-
21 Feb 202422.8722.8722.8722.8716.66-
20 Feb 202423.1523.1523.1523.1516.86-
19 Feb 202423.2123.2123.2123.2116.90-
16 Feb 202422.7722.7722.7722.7716.58-
15 Feb 202423.0623.0623.0623.0616.79-
14 Feb 202422.8322.8322.8322.8316.63-
13 Feb 202423.4823.4823.4823.4817.10-
13 Feb 20246.33546 Dividend
12 Feb 202423.5723.5723.5723.5712.55-
09 Feb 202423.1323.6523.1323.6512.59220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...