Akamai Technologies, Inc. (AK3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:16PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 82.90 | 83.64 | 82.90 | 83.64 | 83.64 | 17 |
| 01 July 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| 28 June 2024 | 83.73 | 84.52 | 83.73 | 83.84 | 83.84 | 117 |
| 27 June 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| 26 June 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 25 June 2024 | 82.41 | 82.41 | 82.41 | 82.41 | 82.41 | - |
| 24 June 2024 | 82.69 | 83.32 | 82.69 | 83.32 | 83.32 | 211 |
| 21 June 2024 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| 20 June 2024 | 81.50 | 82.66 | 81.50 | 82.66 | 82.66 | 225 |
| 19 June 2024 | 81.96 | 81.97 | 81.75 | 81.75 | 81.75 | 1,000 |
| 18 June 2024 | 82.79 | 82.79 | 82.75 | 82.75 | 82.75 | 80 |
| 17 June 2024 | 82.88 | 82.97 | 82.30 | 82.30 | 82.30 | 110 |
| 14 June 2024 | 82.00 | 82.28 | 82.00 | 82.28 | 82.28 | 60 |
| 13 June 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| 12 June 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 11 June 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| 10 June 2024 | 82.51 | 83.16 | 82.00 | 82.00 | 82.00 | 31 |
| 07 June 2024 | 82.34 | 82.36 | 82.34 | 82.36 | 82.36 | 235 |
| 06 June 2024 | 82.94 | 82.98 | 82.94 | 82.98 | 82.98 | 45 |
| 05 June 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| 04 June 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 03 June 2024 | 84.81 | 84.81 | 83.55 | 83.55 | 83.55 | 167 |
| 31 May 2024 | 83.22 | 83.24 | 83.00 | 83.00 | 83.00 | 125 |
| 30 May 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| 29 May 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 150 |
| 28 May 2024 | 86.22 | 86.45 | 86.22 | 86.45 | 86.45 | 26 |
| 27 May 2024 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | - |
| 24 May 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | - |
| 23 May 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
| 22 May 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| 21 May 2024 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | - |
| 20 May 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 17 May 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
| 16 May 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
| 15 May 2024 | 86.00 | 87.48 | 86.00 | 87.48 | 87.48 | 20 |
| 14 May 2024 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
| 13 May 2024 | 84.55 | 86.90 | 84.48 | 86.90 | 86.90 | 40 |
| 10 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 38 |
| 09 May 2024 | 95.09 | 95.09 | 94.79 | 94.79 | 94.79 | 32 |
| 08 May 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| 07 May 2024 | 93.62 | 94.00 | 93.62 | 94.00 | 94.00 | 10 |
| 06 May 2024 | 92.33 | 92.36 | 92.33 | 92.36 | 92.36 | 25 |
| 03 May 2024 | 92.64 | 92.64 | 92.00 | 92.00 | 92.00 | 300 |
| 02 May 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 10 |
| 30 Apr 2024 | 94.68 | 94.68 | 94.68 | 94.68 | 94.68 | - |
| 29 Apr 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
| 26 Apr 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
| 25 Apr 2024 | 94.81 | 94.81 | 94.59 | 94.59 | 94.59 | 20 |
| 24 Apr 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
| 23 Apr 2024 | 94.37 | 95.02 | 94.37 | 95.02 | 95.02 | 5 |
| 22 Apr 2024 | 95.12 | 95.13 | 95.12 | 95.13 | 95.13 | 50 |
| 19 Apr 2024 | 93.78 | 94.08 | 93.78 | 94.08 | 94.08 | 18 |
| 18 Apr 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 17 Apr 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
| 16 Apr 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
| 15 Apr 2024 | 96.98 | 96.98 | 96.85 | 96.85 | 96.85 | 60 |
| 12 Apr 2024 | 97.84 | 98.28 | 97.84 | 98.28 | 98.28 | 65 |
| 11 Apr 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
| 10 Apr 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
| 09 Apr 2024 | 97.02 | 97.20 | 97.02 | 97.04 | 97.04 | 643 |
| 08 Apr 2024 | 97.49 | 97.86 | 97.49 | 97.86 | 97.86 | 145 |
| 05 Apr 2024 | 97.58 | 97.60 | 97.53 | 97.60 | 97.60 | 161 |
| 04 Apr 2024 | 98.48 | 98.48 | 98.00 | 98.00 | 98.00 | 30 |
| 03 Apr 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
| 02 Apr 2024 | 101.44 | 102.44 | 101.44 | 102.44 | 102.44 | 200 |
| 28 Mar 2024 | 101.12 | 101.12 | 101.04 | 101.04 | 101.04 | 5 |
| 27 Mar 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| 26 Mar 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| 25 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 50 |
| 22 Mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 21 Mar 2024 | 100.50 | 101.20 | 100.50 | 101.20 | 101.20 | 70 |
| 20 Mar 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| 19 Mar 2024 | 99.03 | 99.18 | 99.00 | 99.00 | 99.00 | 134 |
| 18 Mar 2024 | 98.24 | 100.00 | 98.24 | 100.00 | 100.00 | 95 |
| 15 Mar 2024 | 99.86 | 99.86 | 98.68 | 98.68 | 98.68 | 175 |
| 14 Mar 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
| 13 Mar 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
| 12 Mar 2024 | 100.44 | 100.56 | 100.44 | 100.56 | 100.56 | 100 |
| 11 Mar 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 350 |
| 08 Mar 2024 | 102.62 | 102.62 | 101.00 | 101.00 | 101.00 | 48 |
| 07 Mar 2024 | 102.10 | 102.50 | 102.10 | 102.50 | 102.50 | 120 |
| 06 Mar 2024 | 100.32 | 100.42 | 100.32 | 100.40 | 100.40 | 44 |
| 05 Mar 2024 | 101.42 | 101.48 | 101.42 | 101.42 | 101.42 | 33 |
| 04 Mar 2024 | 101.02 | 101.84 | 101.02 | 101.84 | 101.84 | 50 |
| 01 Mar 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 29 Feb 2024 | 99.33 | 99.86 | 99.33 | 99.86 | 99.86 | 80 |
| 28 Feb 2024 | 99.03 | 99.79 | 99.03 | 99.79 | 99.79 | 40 |
| 27 Feb 2024 | 99.12 | 99.14 | 99.12 | 99.14 | 99.14 | - |
| 26 Feb 2024 | 99.42 | 100.20 | 99.42 | 100.20 | 100.20 | 130 |
| 23 Feb 2024 | 97.96 | 99.70 | 97.96 | 99.64 | 99.64 | 33 |
| 22 Feb 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| 21 Feb 2024 | 99.76 | 99.76 | 99.10 | 99.10 | 99.10 | 280 |
| 20 Feb 2024 | 100.00 | 100.00 | 99.96 | 99.96 | 99.96 | 136 |
| 19 Feb 2024 | 100.78 | 101.00 | 100.00 | 101.00 | 101.00 | 230 |
| 16 Feb 2024 | 103.14 | 103.50 | 103.14 | 103.50 | 103.50 | 40 |
| 15 Feb 2024 | 106.98 | 107.70 | 105.00 | 105.42 | 105.42 | 305 |
| 14 Feb 2024 | 112.32 | 112.32 | 106.82 | 106.82 | 106.82 | 245 |
| 13 Feb 2024 | 118.18 | 118.18 | 118.16 | 118.16 | 118.16 | 85 |
| 12 Feb 2024 | 118.44 | 119.42 | 118.44 | 119.40 | 119.40 | 20 |
| 09 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.