New Zealand markets closed

Aker BP ASA (ARC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
23.67-0.24 (-1.00%)
As of 08:20AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202423.6723.6723.6723.6723.67-
28 Jun 202423.4223.9123.4223.9123.91-
27 Jun 202423.4323.7523.4323.7023.70-
26 Jun 202423.3323.8523.3323.6123.6142
25 Jun 202423.5123.7123.4023.4023.40-
24 Jun 202422.9223.2222.9223.2223.22-
21 Jun 202423.4623.5723.4023.4223.42-
20 Jun 202422.8823.5122.8823.3723.3720
19 Jun 202422.8423.1022.8422.9222.92-
18 Jun 202422.3122.7622.3122.7622.76-
17 Jun 202422.1522.3222.1522.1722.17500
14 Jun 202422.1522.5022.1522.5022.5020
13 Jun 202422.5722.8122.5022.5022.50300
12 Jun 202422.4623.2022.4623.2023.2078
11 Jun 202422.5722.7322.5722.6822.68-
10 Jun 202422.1522.4822.1522.4422.44-
07 Jun 202422.2122.3922.2122.2822.28-
06 Jun 202422.5022.5022.1222.1522.15458
05 Jun 202422.0922.4622.0922.4122.41-
04 Jun 202422.9222.9222.3722.3722.37135
03 Jun 202423.4223.9223.4223.6523.65-
31 May 202423.0523.5023.0523.4323.43-
30 May 202422.6823.5322.6823.1823.1817
29 May 202423.3323.7423.1423.3823.38610
28 May 202423.2623.2923.1823.2023.20200
27 May 202422.7623.0022.7623.0023.00350
24 May 202422.9622.9622.5822.7222.7267
23 May 202422.5322.8022.5322.8022.80-
22 May 202422.5222.6922.5222.6522.65-
21 May 202422.4022.9122.4022.7922.79110
20 May 202422.5622.5822.5422.5822.58-
17 May 202422.4123.0722.3622.3922.39450
16 May 202423.0123.0622.4622.4622.46225
15 May 202423.3023.4922.7922.7922.79-
14 May 202423.5223.5623.4023.4023.40-
13 May 202423.7123.7123.3523.4223.42-
10 May 202423.0823.8023.0823.6823.68-
09 May 202422.8822.9622.8822.9322.93-
08 May 202422.8522.9122.6722.7622.76400
07 May 202423.2523.2923.0423.1023.10100
06 May 202422.4623.2722.4623.1523.15-
03 May 202422.7022.8622.4722.6422.6425
02 May 202423.0423.0422.2722.5122.5150
30 Apr 202423.5523.5522.8622.8622.86450
29 Apr 202423.5523.7423.5523.5923.59-
29 Apr 20246.59196 Dividend
26 Apr 202424.3024.3024.0324.1117.52-
25 Apr 202423.8124.2123.4523.4517.04500
24 Apr 202424.1724.1723.0423.0416.74-
23 Apr 202423.9223.9223.4723.6817.211,575
22 Apr 202423.9624.1823.8024.1817.57100
19 Apr 202423.7624.2223.6023.8817.35-
18 Apr 202424.5324.5323.8524.1617.551,190
17 Apr 202424.1624.8124.1624.5217.82-
16 Apr 202425.3025.3024.6224.6217.8980
15 Apr 202426.0026.0025.0625.0618.21800
12 Apr 202425.3026.0125.3026.0118.90-
11 Apr 202424.7425.4624.7425.3418.41-
10 Apr 202424.4125.0024.4124.8218.03-
09 Apr 202424.4324.9924.4324.8118.03100
08 Apr 202424.2024.4424.2024.4417.76-
05 Apr 202424.0324.6624.0324.4517.77-
04 Apr 202424.2424.5124.2124.2517.6240
03 Apr 202423.9124.2323.9124.2317.61-
02 Apr 202423.1923.9123.1923.8417.32-
28 Mar 202423.1723.3822.9323.3816.99210
27 Mar 202422.9823.1322.9022.9716.69-
26 Mar 202423.6623.6623.4423.4517.04-
25 Mar 202422.9023.4322.9023.3816.99-
22 Mar 202422.8023.2422.8023.2416.89300
21 Mar 202423.3923.7023.3923.3916.99-
20 Mar 202423.0623.3923.0623.2316.88-
19 Mar 202422.9923.3222.9923.2516.89-
18 Mar 202422.8923.3422.8922.9916.70-
15 Mar 202423.1023.3623.0223.0216.73300
14 Mar 202422.8123.4222.7523.1016.78-
13 Mar 202422.5523.0822.5523.0816.77100
12 Mar 202422.6923.0522.6922.8416.60-
11 Mar 202422.4122.9922.4122.5316.3715
08 Mar 202422.9723.2222.9122.9116.65-
07 Mar 202423.0023.0022.7422.7916.56587
06 Mar 202422.4522.9622.4522.9616.68-
05 Mar 202422.6822.6822.3122.5316.37-
04 Mar 202422.7123.2422.7122.9416.67450
01 Mar 202422.2923.1022.2922.8716.621,000
29 Feb 202422.5222.5222.3322.4916.34-
28 Feb 202422.6722.6722.4722.6616.46-
27 Feb 202422.6022.8122.6022.8116.57-
26 Feb 202422.1322.6622.1322.6616.46-
23 Feb 202422.7122.8922.3222.4416.30-
22 Feb 202423.0023.1122.7722.7716.54-
21 Feb 202422.8422.8422.6822.7716.54-
20 Feb 202423.2523.2522.7622.8616.611,025
19 Feb 202423.2823.2822.8423.0916.78-
16 Feb 202422.7422.9622.7422.9216.65-
15 Feb 202423.0323.0322.3922.3916.27-
14 Feb 202422.8023.0422.7623.0016.71-
13 Feb 202423.4623.4822.4822.4816.33200
13 Feb 20246.33546 Dividend
12 Feb 202423.4223.8823.3423.8812.75180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...