TLO - Delayed Quote EUR

Akamai Technologies, Inc. (4AKAM.TI)

Compare
88.59
+0.59
+(0.67%)
At close: January 3 at 12:57:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202588.5988.5988.5988.5988.59-
Jan 16, 202588.0088.0088.0088.0088.00-
Jan 15, 202587.8387.8387.8387.8387.83-
Jan 14, 202588.3588.3588.3588.3588.35-
Jan 13, 202587.2687.2687.2687.2687.26-
Jan 10, 202588.8988.8988.8988.8988.89-
Jan 9, 202590.4590.4590.4590.4590.45-
Jan 8, 202589.7389.7389.7389.7389.73-
Jan 7, 202590.1990.1990.1990.1990.19-
Jan 6, 202590.8990.8990.8990.8990.89-
Jan 3, 202591.2991.2991.2991.2391.2315
Jan 2, 202594.2494.2494.2494.2494.24-
Dec 30, 202492.0692.0692.0692.0692.06-
Dec 27, 202492.7392.7392.7392.7392.73-
Dec 23, 202492.0692.0692.0692.0692.06-
Dec 20, 202492.0292.0292.0292.0292.02-
Dec 19, 202491.3091.3091.3091.3091.30-
Dec 18, 202492.5892.5892.5892.5892.58-
Dec 17, 202493.6593.6593.6593.6593.65-
Dec 16, 202494.3494.3494.3494.3494.34-
Dec 13, 202495.2695.2695.2695.2695.26-
Dec 12, 202495.0995.0995.0995.0995.09-
Dec 11, 202494.2094.2094.2094.2094.20-
Dec 10, 202495.3095.3095.3094.4694.465
Dec 9, 202494.6694.6694.6694.6694.66-
Dec 6, 202493.0893.0893.0893.0893.08-
Dec 5, 202492.1292.1292.1292.1292.12-
Dec 4, 202494.4594.4594.4593.3993.3915
Dec 3, 202493.1593.1593.1593.1593.15-
Dec 2, 202493.9493.9493.9493.9493.94-
Nov 29, 202489.6489.6489.6489.6489.64-
Nov 28, 202489.1489.1489.1489.1489.14-
Nov 27, 202489.7589.7589.7589.1889.185
Nov 26, 202489.1589.1589.1589.1589.15-
Nov 25, 202489.6289.6289.6289.6289.62-
Nov 22, 202489.1889.1889.1889.1889.18-
Nov 21, 202486.1886.1886.1886.1886.18-
Nov 20, 202482.6782.6782.6782.6782.67-
Nov 19, 202481.5881.5881.5881.5881.58-
Nov 18, 202481.7181.7181.7181.7181.71-
Nov 15, 202482.6382.6382.6382.6382.63-
Nov 14, 202484.1684.1684.1684.1684.16-
Nov 13, 202484.9184.9184.9184.9184.91-
Nov 12, 202485.7085.7085.7085.7085.70-
Nov 11, 202485.3185.3185.3185.3185.31-
Nov 8, 202486.4786.4786.4786.4786.47-
Nov 7, 202498.7698.7698.7695.9695.9621
Nov 6, 202497.0497.0497.0497.0497.04-
Nov 5, 202491.4991.4991.4991.4991.49-
Nov 4, 202492.5792.5792.5792.5792.57-
Nov 1, 202493.0293.0293.0293.0293.02-
Oct 31, 202493.4493.4493.4493.4493.44-
Oct 30, 202495.0695.0695.0695.0695.06-
Oct 29, 202495.9495.9495.9495.9495.94-
Oct 28, 202494.9794.9794.9794.9794.97-
Oct 25, 202495.3995.3995.3995.3995.39-
Oct 24, 202495.9295.9295.9295.9295.92-
Oct 23, 202496.7296.7296.7296.7296.72-
Oct 22, 202497.5497.5497.5497.5497.54-
Oct 21, 202497.4497.4497.4497.4497.44-
Oct 18, 202497.7397.7397.7397.7397.73-
Oct 17, 202495.8595.8595.8595.8595.85-
Oct 16, 202494.5994.5994.5994.5994.59-
Oct 15, 202495.8095.8095.8095.8095.80-
Oct 14, 202494.5894.5894.5894.5894.58-
Oct 11, 202494.9594.9594.9594.9594.95-
Oct 10, 202494.3294.3294.3294.3294.32-
Oct 9, 202493.3293.3293.3293.3293.32-
Oct 8, 202492.3492.3492.3492.3492.34-
Oct 7, 202492.4992.4992.4992.4992.49-
Oct 4, 202492.1692.1692.1692.1692.16-
Oct 3, 202491.2591.2591.2591.2591.25-
Oct 2, 202491.0291.0291.0291.0291.02-
Oct 1, 202490.9190.9190.9190.9190.91-
Sep 30, 202490.0790.0790.0790.0790.07-
Sep 27, 202491.2591.2591.2591.2591.25-
Sep 26, 202489.8789.8789.8789.8789.87-
Sep 25, 202490.6390.6390.6390.6390.63-
Sep 24, 202491.4891.4891.4891.4891.48-
Sep 23, 202490.0990.0990.0990.0990.09-
Sep 20, 202488.6888.6888.6888.6888.68-
Sep 19, 202489.3989.3989.3989.3989.39-
Sep 18, 202487.3787.3787.3787.3787.37-
Sep 17, 202488.5388.5388.5388.5388.53-
Sep 16, 202488.6188.6188.6188.6188.61-
Sep 13, 202488.7688.7688.7688.7688.76-
Sep 12, 202487.6687.6687.6687.6687.66-
Sep 11, 202485.4985.4985.4985.4985.49-
Sep 10, 202486.5386.5386.5386.5386.53-
Sep 9, 202486.9286.9286.9286.9286.92-
Sep 6, 202488.2088.2088.2088.2088.20-
Sep 5, 202489.6689.6689.6689.6689.66-
Sep 3, 202491.3791.3791.3791.3791.37-
Sep 2, 202492.0192.0192.0192.0192.01-
Aug 30, 202491.0491.0491.0491.0491.04-
Aug 29, 202491.9291.9291.9291.9291.92-
Aug 28, 202490.4390.4390.4390.4390.43-
Aug 27, 202490.6990.6990.6990.6990.69-
Aug 26, 202490.4790.4790.4790.4790.47-
Aug 23, 202490.7790.7790.7790.7790.77-
Aug 22, 202491.9291.9291.9291.9291.92-
Aug 21, 202491.4591.4591.4591.4591.45-
Aug 20, 202491.3691.3691.3691.3691.36-
Aug 19, 202491.7091.7091.7091.7091.70-
Aug 16, 202491.2191.2191.2191.2191.21-
Aug 14, 202491.2891.2891.2891.2891.28-
Aug 13, 202492.0692.0692.0692.0692.06-
Aug 12, 202491.4691.4691.4691.4691.46-
Aug 9, 202491.4891.4891.4891.4891.48-
Aug 8, 202484.6684.6684.6684.6684.66-
Aug 7, 202486.0686.0686.0686.0686.06-
Aug 6, 202485.2585.2585.2585.2585.25-
Aug 5, 202484.7284.7284.7284.7284.72-
Aug 2, 202486.0186.0186.0186.0186.01-
Aug 1, 202489.6589.6589.6589.6589.65-
Jul 31, 202491.0191.0191.0191.0191.01-
Jul 30, 202490.5090.5090.5090.5090.50-
Jul 29, 202490.6490.6490.6490.6490.64-
Jul 26, 202488.7388.7388.7388.7388.73-
Jul 25, 202489.2489.2489.2489.2489.24-
Jul 24, 202488.3288.3288.3288.3288.32-
Jul 23, 202487.1987.1987.1988.5088.5070
Jul 22, 202488.0588.0588.0588.0588.05-
Jul 19, 202486.9386.9386.9386.9386.93-
Jul 18, 202488.9988.9988.9988.9988.99-
Jul 17, 202488.9788.9788.9788.9788.97-
Jul 16, 202488.6888.6888.6888.6888.68-
Jul 15, 202488.1688.1688.1688.1688.16-
Jul 12, 202488.1288.1288.1288.1288.12-
Jul 11, 202486.6686.6686.6686.6686.66-
Jul 10, 202485.3785.3785.3785.3785.37-
Jul 9, 202484.5284.5284.5284.5284.52-
Jul 8, 202484.7784.7784.7784.7784.77-
Jul 5, 202483.7083.7083.7083.7083.70-
Jul 4, 202483.6883.6883.6883.6883.68-
Jul 3, 202483.5383.5383.5383.5383.53-
Jul 2, 202484.0084.0084.0084.0084.00-
Jul 1, 202483.1383.1383.1383.1383.13-
Jun 28, 202483.6283.6283.6283.6283.62-
Jun 27, 202483.4683.4683.4683.4683.46-
Jun 26, 202482.9682.9682.9682.9682.96-
Jun 25, 202482.2382.2382.2382.2382.23-
Jun 24, 202483.4083.4083.4083.4083.40-
Jun 21, 202482.8682.8682.8682.8682.86-
Jun 20, 202483.1383.1383.1383.1383.13-
Jun 19, 202482.2082.2082.2082.2082.20-
Jun 18, 202483.1183.1183.1183.1183.11-
Jun 17, 202482.3782.3782.3782.3782.37-
Jun 14, 202482.7082.7082.7082.7082.70-
Jun 13, 202481.6881.6881.6881.6881.68-
Jun 12, 202481.8181.8181.8181.8181.81-
Jun 11, 202483.8783.8783.8783.8783.87-
Jun 10, 202483.4583.4583.4583.4583.45-
Jun 7, 202483.3283.3283.3283.3283.32-
Jun 6, 202483.2083.2083.2083.2083.20-
Jun 5, 202483.5883.5883.5883.5883.58-
Jun 4, 202483.3383.3383.3383.3383.33-
Jun 3, 202483.5283.5283.5283.5283.52-
May 31, 202483.5483.5483.5483.5483.54-
May 30, 202483.6683.6683.6683.6683.66-
May 29, 202484.9784.9784.9784.9784.97-
May 28, 202486.1786.1786.1786.1786.17-
May 27, 202486.7186.7186.7186.7186.71-
May 24, 202487.1787.1787.1787.1787.17-
May 23, 202487.2887.2887.2887.2887.28-
May 22, 202488.1588.1588.1588.1588.15-
May 21, 202487.4587.4587.4587.4587.45-
May 20, 202487.2687.2687.2687.2687.26-
May 17, 202488.3588.3588.3588.3588.35-
May 16, 202488.7488.7488.7488.7488.74-
May 15, 202487.6387.6387.6387.6387.63-
May 14, 202488.6988.6988.6985.8785.876
May 13, 202487.1587.1587.1587.1587.15-
May 10, 202487.4187.4187.4187.4187.41-
May 9, 202494.6194.6194.6194.6194.61-
May 8, 202494.2694.2694.2694.2694.26-
May 7, 202494.2294.2294.2294.2294.22-
May 6, 202493.9093.9093.9093.9093.90-
May 3, 202492.1492.1492.1492.1492.14-
May 2, 202492.1792.1792.1792.1792.17-
Apr 30, 202494.3294.3294.3294.3294.32-
Apr 29, 202495.5195.5195.5195.5195.51-
Apr 26, 202495.4795.4795.4795.4795.47-
Apr 25, 202493.9593.9593.9593.9593.95-
Apr 24, 202495.6495.6495.6495.6495.64-
Apr 23, 202495.1295.1295.1295.1295.12-
Apr 22, 202494.5594.5594.5594.5594.55-
Apr 19, 202495.0695.0695.0695.0695.06-
Apr 18, 202494.8394.8394.8394.8394.83-
Apr 17, 202495.2595.2595.2595.2595.25-
Apr 16, 202495.5995.5995.5995.5995.59-
Apr 15, 202497.3297.3297.3297.3297.32-
Apr 12, 202497.3297.3297.3297.3297.32-
Apr 11, 202498.1898.1898.1898.1898.18-
Apr 10, 202497.7697.7697.7697.7697.76-
Apr 9, 202498.1298.1298.1298.1298.12-
Apr 8, 202498.1198.1198.1198.1198.11-
Apr 5, 202498.0098.0098.0098.0098.00-
Apr 4, 202499.2599.2599.2599.2599.25-
Apr 3, 202499.5599.5599.5599.5599.55-
Apr 2, 2024100.12100.12100.12100.12100.12-
Mar 28, 2024100.66100.66100.66100.66100.66-
Mar 27, 2024100.84100.84100.84100.84100.84-
Mar 26, 202499.8499.8499.8499.8499.84-
Mar 25, 2024100.78100.78100.78100.78100.78-
Mar 22, 2024100.52100.52100.52100.52100.52-
Mar 21, 2024100.98100.98100.98100.98100.98-
Mar 20, 2024100.20100.20100.20100.20100.20-
Mar 19, 202499.0299.0299.0299.0299.02-
Mar 18, 2024100.12100.12100.12100.12100.12-
Mar 15, 202498.9198.9198.9198.9198.91-
Mar 14, 2024100.02100.02100.02100.02100.02-
Mar 13, 2024100.94100.94100.94100.94100.94-
Mar 12, 2024100.10100.10100.10100.10100.10-
Mar 11, 2024101.94101.94101.94101.94101.94-
Mar 8, 2024101.62101.62101.62101.62101.62-
Mar 7, 2024101.88101.88101.88101.88101.88-
Mar 6, 2024101.18101.18101.18101.18101.18-
Mar 5, 2024101.38101.38101.38101.38101.38-
Mar 4, 2024101.90101.90101.90101.90101.90-
Mar 1, 2024101.78101.78101.78101.78101.78-
Feb 29, 2024101.90101.90101.90101.90101.90-
Feb 28, 202499.7799.7799.7799.7799.77-
Feb 27, 202499.1599.1599.1599.1599.15-
Feb 26, 2024100.46100.46100.46100.46100.46-
Feb 23, 2024100.72100.72100.72100.72100.72-
Feb 22, 202499.3199.3199.3199.3199.31-
Feb 21, 202499.2499.2499.2499.2499.24-
Feb 20, 2024100.40100.40100.40100.40100.40-
Feb 19, 2024100.52100.52100.52100.52100.52-
Feb 16, 2024102.40102.40102.40102.40102.40-
Feb 15, 2024105.02105.02105.02105.02105.02-
Feb 14, 2024110.78110.78110.78107.14107.1413
Feb 13, 2024117.32117.32117.32117.32117.32-
Feb 12, 2024118.78118.78118.78118.78118.78-
Feb 9, 2024119.20119.20119.20119.20119.20-
Feb 8, 2024117.38117.38117.38117.38117.38-
Feb 7, 2024116.40116.40116.40116.40116.40-
Feb 6, 2024115.92115.92115.92115.92115.92-
Feb 5, 2024115.32115.32115.32115.32115.32-
Feb 2, 2024114.34114.34114.34114.34114.34-
Feb 1, 2024113.48113.48113.48113.48113.48-
Jan 31, 2024113.66113.66113.66113.66113.66-
Jan 30, 2024114.90114.90114.90114.90114.90-
Jan 29, 2024113.84113.84113.84113.84113.84-
Jan 26, 2024114.26114.26114.26113.92113.924
Jan 25, 2024113.58113.58113.58113.58113.58-
Jan 22, 2024111.88111.88111.88111.88111.88-
Jan 19, 2024110.58110.58110.58110.58110.58-
Jan 18, 2024109.74109.74109.74109.74109.74-
Jan 17, 2024108.90108.90108.90108.90108.90-