Akamai Technologies Inc (AK3.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 30 |
| 28 May 2024 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | - |
| 27 May 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
| 24 May 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | - |
| 23 May 2024 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | - |
| 22 May 2024 | 87.44 | 87.44 | 87.44 | 87.44 | 87.44 | - |
| 21 May 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
| 20 May 2024 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | - |
| 17 May 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| 16 May 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| 15 May 2024 | 86.78 | 86.78 | 86.20 | 86.20 | 86.20 | 30 |
| 14 May 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| 13 May 2024 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| 10 May 2024 | 86.18 | 86.18 | 84.88 | 84.88 | 84.88 | 141 |
| 09 May 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
| 08 May 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
| 07 May 2024 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | - |
| 06 May 2024 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | - |
| 03 May 2024 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | - |
| 02 May 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | - |
| 30 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 29 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 26 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 25 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 24 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 23 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 22 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | - |
| 19 Apr 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| 18 Apr 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
| 17 Apr 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
| 16 Apr 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - |
| 15 Apr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| 12 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| 11 Apr 2024 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
| 10 Apr 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| 09 Apr 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
| 08 Apr 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.41 | - |
| 05 Apr 2024 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
| 04 Apr 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 03 Apr 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 02 Apr 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
| 28 Mar 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 27 Mar 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
| 26 Mar 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
| 25 Mar 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| 22 Mar 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| 21 Mar 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| 20 Mar 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
| 19 Mar 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
| 18 Mar 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 25 |
| 15 Mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 14 Mar 2024 | 100.46 | 100.46 | 100.46 | 100.46 | 100.46 | - |
| 13 Mar 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| 12 Mar 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
| 11 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 08 Mar 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 07 Mar 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 06 Mar 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 05 Mar 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| 04 Mar 2024 | 101.94 | 101.94 | 101.54 | 101.54 | 101.54 | 20 |
| 01 Mar 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 29 Feb 2024 | 99.89 | 101.96 | 99.89 | 101.96 | 101.96 | 40 |
| 28 Feb 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
| 27 Feb 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
| 26 Feb 2024 | 99.96 | 100.12 | 99.96 | 100.12 | 100.12 | 175 |
| 23 Feb 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
| 22 Feb 2024 | 99.49 | 99.49 | 98.64 | 98.64 | 98.64 | 240 |
| 21 Feb 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 20 Feb 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
| 19 Feb 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| 16 Feb 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
| 15 Feb 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
| 14 Feb 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 13 Feb 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
| 12 Feb 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
| 09 Feb 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 08 Feb 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| 07 Feb 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| 06 Feb 2024 | 115.34 | 115.98 | 115.34 | 115.98 | 115.98 | 3 |
| 05 Feb 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
| 02 Feb 2024 | 114.60 | 114.60 | 113.76 | 113.76 | 113.76 | 170 |
| 01 Feb 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 31 Jan 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
| 30 Jan 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
| 29 Jan 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | 21 |
| 26 Jan 2024 | 113.48 | 113.72 | 113.48 | 113.72 | 113.72 | 400 |
| 25 Jan 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
| 24 Jan 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
| 23 Jan 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
| 22 Jan 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
| 19 Jan 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
| 18 Jan 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| 17 Jan 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
| 16 Jan 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| 15 Jan 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 12 Jan 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
| 11 Jan 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 10 Jan 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 09 Jan 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 08 Jan 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| *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.