Arkema S.A. (AKE.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 17 May 2024 | 3.5 Dividend | |||||
| 16 May 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 95.45 | - |
| 15 May 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 95.84 | - |
| 14 May 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 95.88 | - |
| 13 May 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 94.63 | - |
| 10 May 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 96.13 | - |
| 09 May 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 97.72 | - |
| 08 May 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 97.72 | - |
| 07 May 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 97.91 | - |
| 06 May 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 95.59 | - |
| 03 May 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 95.31 | - |
| 02 May 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 93.71 | - |
| 30 Apr 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 94.10 | - |
| 29 Apr 2024 | 96.65 | 96.65 | 96.65 | 96.65 | 93.23 | - |
| 26 Apr 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 92.36 | - |
| 25 Apr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 92.03 | - |
| 24 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 93.28 | - |
| 23 Apr 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 94.58 | - |
| 22 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 93.28 | - |
| 19 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 93.28 | - |
| 18 Apr 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 93.52 | - |
| 17 Apr 2024 | 96.75 | 96.75 | 96.75 | 96.75 | 93.33 | - |
| 16 Apr 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 93.28 | - |
| 15 Apr 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 94.73 | - |
| 12 Apr 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 94.34 | - |
| 11 Apr 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 94.77 | - |
| 10 Apr 2024 | 97.10 | 97.15 | 97.10 | 97.15 | 93.71 | - |
| 09 Apr 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 95.55 | - |
| 08 Apr 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 95.06 | - |
| 05 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 97.23 | - |
| 04 Apr 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 98.30 | - |
| 03 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 95.59 | - |
| 02 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 95.59 | - |
| 28 Mar 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 92.59 | - |
| 27 Mar 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 92.59 | - |
| 26 Mar 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 91.06 | - |
| 25 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 91.64 | - |
| 22 Mar 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 91.76 | - |
| 21 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 89.13 | - |
| 20 Mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 89.13 | - |
| 19 Mar 2024 | 91.68 | 91.68 | 91.68 | 91.68 | 88.44 | - |
| 18 Mar 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 88.88 | - |
| 15 Mar 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 88.63 | - |
| 14 Mar 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 90.10 | - |
| 13 Mar 2024 | 93.66 | 93.66 | 93.66 | 93.66 | 90.35 | - |
| 12 Mar 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 88.28 | - |
| 11 Mar 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 88.94 | - |
| 08 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 92.01 | - |
| 07 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 92.01 | - |
| 06 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 92.01 | - |
| 05 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 92.01 | - |
| 04 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 92.01 | - |
| 01 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 92.01 | - |
| 29 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 95.31 | - |
| 28 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 95.31 | - |
| 27 Feb 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 95.46 | - |
| 26 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 97.14 | - |
| 23 Feb 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 95.90 | - |
| 22 Feb 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 94.92 | - |
| 21 Feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 93.53 | - |
| 20 Feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 93.53 | - |
| 19 Feb 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 94.82 | - |
| 16 Feb 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 94.69 | - |
| 15 Feb 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 93.94 | - |
| 14 Feb 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 94.03 | - |
| 13 Feb 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 95.21 | - |
| 12 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 94.53 | - |
| 09 Feb 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 95.19 | - |
| 08 Feb 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 94.42 | - |
| 07 Feb 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 95.69 | - |
| 06 Feb 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 95.54 | - |
| 05 Feb 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 95.79 | - |
| 02 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 98.10 | - |
| 01 Feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 96.61 | - |
| 31 Jan 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 98.73 | - |
| 30 Jan 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 98.59 | - |
| 29 Jan 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 98.87 | - |
| 26 Jan 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 98.15 | - |
| 25 Jan 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 96.70 | - |
| 24 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 95.50 | - |
| 23 Jan 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 96.19 | - |
| 22 Jan 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 96.51 | - |
| 19 Jan 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 96.95 | - |
| 18 Jan 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 93.55 | - |
| 17 Jan 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 93.61 | - |
| 16 Jan 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 95.11 | - |
| 15 Jan 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 94.34 | - |
| 12 Jan 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 94.34 | - |
| 11 Jan 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 94.40 | - |
| 10 Jan 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 94.86 | - |
| 09 Jan 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 96.80 | - |
| 08 Jan 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 97.33 | - |
| 05 Jan 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 96.95 | - |
| 04 Jan 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.01 | - |
| 03 Jan 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 98.25 | - |
| 02 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 99.84 | - |
| 29 Dec 2023 | 102.30 | 103.05 | 102.30 | 103.05 | 99.40 | - |
| 28 Dec 2023 | 102.85 | 102.85 | 102.85 | 102.85 | 99.21 | - |
| 27 Dec 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 97.04 | - |
| *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.