UK markets open in 6 hours 46 minutes

Aker BP ASA (ARC.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
23.12+0.13 (+0.57%)
At close: 08:02AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202423.1223.1223.1223.1223.12250
20 May 202422.9922.9922.9922.9922.99-
17 May 202423.0823.0823.0823.0823.08-
16 May 202423.1223.1223.1223.1223.12-
15 May 202423.3923.3923.3923.3923.39-
14 May 202423.6323.6323.4323.4323.43250
13 May 202423.8123.8123.8123.8123.81-
10 May 202423.1823.1823.1823.1823.18-
09 May 202422.9822.9822.9822.9822.98-
08 May 202423.2623.2623.2623.2623.26-
07 May 202423.3523.3523.3523.3523.35-
06 May 202422.6022.6022.6022.6022.60-
03 May 202422.8022.8022.8022.8022.80-
02 May 202423.1823.1823.1823.1823.18-
30 Apr 202423.6923.6923.6923.6923.69-
29 Apr 202423.4323.4323.4323.4323.43-
29 Apr 20246.59196 Dividend
26 Apr 202424.4024.4024.2524.2517.66100
25 Apr 202423.9123.9123.9123.9117.41-
24 Apr 202424.2724.2724.2724.2717.67-
23 Apr 202424.0224.0224.0224.0217.49-
22 Apr 202424.0624.0624.0624.0617.52-
19 Apr 202424.3024.3024.2124.2117.63620
18 Apr 202424.6324.6324.6324.6317.93-
17 Apr 202424.6024.6024.6024.6017.91-
16 Apr 202425.0625.0625.0625.0618.25-
15 Apr 202425.9925.9925.9925.9918.93-
12 Apr 202425.4025.4025.4025.4018.50-
11 Apr 202424.8424.8424.8424.8418.09-
10 Apr 202424.8525.0724.8525.0718.26400
09 Apr 202424.5224.5224.5224.5217.85-
08 Apr 202424.5524.5524.5524.5517.88-
05 Apr 202424.1324.1324.1324.1317.57-
04 Apr 202424.3424.3424.3424.3417.72-
03 Apr 202424.0124.0124.0124.0117.48-
02 Apr 202423.2923.2923.2923.2916.96-
28 Mar 202423.2623.2623.2623.2616.94-
27 Mar 202423.4423.4423.4423.4417.07-
26 Mar 202423.7723.7723.7723.7717.31-
25 Mar 202423.3723.3723.3723.3717.02-
22 Mar 202423.2123.2123.0523.0516.78250
21 Mar 202423.3823.3823.3823.3817.02-
20 Mar 202423.4723.4723.4723.4717.09-
19 Mar 202423.0923.0923.0923.0916.81-
18 Mar 202423.0523.0523.0523.0516.78-
15 Mar 202423.2523.2523.2523.2516.93-
14 Mar 202423.2423.2423.2423.2416.92-
13 Mar 202422.6622.6622.6622.6616.50-
12 Mar 202422.7922.7922.7922.7916.59-
11 Mar 202422.8522.8522.8522.8516.64-
08 Mar 202423.0723.0723.0723.0716.80-
07 Mar 202422.9322.9322.9322.9316.70-
06 Mar 202422.5522.5522.5522.5516.42-
05 Mar 202422.7922.7922.7922.7916.59-
04 Mar 202423.1123.1123.1123.1116.83-
01 Mar 202422.3922.3922.3922.3916.30-
29 Feb 202422.6222.6222.6222.6216.47-
28 Feb 202422.7822.7822.7822.7816.59-
27 Feb 202422.7022.7022.7022.7016.53-
26 Feb 202422.4922.4922.4922.4916.38-
23 Feb 202422.8122.8122.7722.7716.58200
22 Feb 202423.1023.1023.1023.1016.82-
21 Feb 202422.9422.9422.9422.9416.70-
20 Feb 202423.2223.2223.2223.2216.91-
19 Feb 202423.3823.3823.3823.3817.02-
16 Feb 202422.8422.8422.8422.8416.63-
15 Feb 202423.2223.2223.2223.2216.91-
14 Feb 202422.9022.9022.9022.9016.68-
13 Feb 202423.6223.6223.6223.6217.20-
13 Feb 20246.33546 Dividend
12 Feb 202423.8123.8123.8123.8112.72-
09 Feb 202423.2023.2023.2023.2012.40-
08 Feb 202422.6122.6122.6122.6112.08-
07 Feb 202423.9523.9523.9523.9512.80-
06 Feb 202423.4823.4823.4823.4812.55-
05 Feb 202423.9223.9223.9223.9212.78-
02 Feb 202424.5824.5824.5824.5813.14-
01 Feb 202424.7324.7324.6924.6913.1990
31 Jan 202424.8324.8324.8324.8313.27-
30 Jan 202424.9124.9124.9124.9113.31-
29 Jan 202424.8624.8624.8624.8613.29-
26 Jan 202424.5924.6524.5924.6513.1735
25 Jan 202423.9523.9523.9523.9512.80-
24 Jan 202423.9023.9023.9023.9012.77-
23 Jan 202423.7423.7423.7423.7412.69-
22 Jan 202423.6323.6323.6323.6312.63-
19 Jan 202423.9423.9423.9423.9412.79-
18 Jan 202423.9523.9523.9523.9512.80-
17 Jan 202424.5724.5724.5724.5713.13-
16 Jan 202424.6624.7424.6024.6013.15260
15 Jan 202425.1725.1725.1725.1713.45-
12 Jan 202425.1725.1725.1725.1713.45-
11 Jan 202425.1025.1025.1025.1013.41-
10 Jan 202425.5825.5825.5825.5813.67-
09 Jan 202425.3625.3625.3625.3613.55-
08 Jan 202426.3826.3826.3826.3814.10-
05 Jan 202426.9326.9326.9326.9314.39-
04 Jan 202426.4026.4026.4026.4014.11-
03 Jan 202426.3526.3526.3526.3514.08-
02 Jan 202426.2426.2426.2426.2414.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...