Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Aker Carbon Capture AS (606.DU)

0.2166
-0.0016
(-0.73%)
At close: 8:11:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.21660.21660.21660.21660.2166-
Apr 30, 20250.21820.21820.21820.21820.2182-
Apr 29, 20250.22060.22060.22060.22060.2206-
Apr 28, 2025 0.0832706 Dividend
Apr 28, 20250.24120.24120.24120.24120.2412-
Apr 25, 20250.31780.31780.31780.3178-0.6622-
Apr 24, 20250.30080.31220.30080.3122-0.65054,000
Apr 23, 20250.31740.31740.31740.3174-0.6614-
Apr 22, 20250.29160.29160.29160.2916-0.6076-
Apr 17, 20250.28880.29340.28880.2934-0.6114500
Apr 16, 20250.28300.28300.28300.2830-0.5897-
Apr 15, 20250.28600.28800.28600.2880-0.6001200
Apr 14, 20250.27780.27780.27780.2778-0.5789-
Apr 11, 20250.27420.27420.27420.2742-0.5714-
Apr 10, 20250.29000.29000.29000.2900-0.6043-
Apr 9, 20250.26440.26740.26440.2674-0.557220,000
Apr 8, 20250.27580.27580.27580.2758-0.5747-
Apr 7, 20250.27200.27200.27200.2720-0.5668-
Apr 4, 20250.29400.29400.29400.2940-0.6126-
Apr 3, 20250.28840.28840.28840.2884-0.6009-
Apr 2, 20250.29140.29140.29140.2914-0.6072-
Apr 1, 20250.29420.29420.29420.2942-0.6130-
Mar 31, 20250.29600.30060.29600.3006-0.6264300
Mar 28, 20250.29640.29640.29640.2964-0.6176-
Mar 27, 20250.29780.29780.29780.2978-0.6205-
Mar 26, 20250.29880.29880.29880.2988-0.6226-
Mar 25, 20250.30480.30480.30480.3048-0.6351-
Mar 24, 20250.30680.30680.30680.3068-0.6393-
Mar 21, 20250.30880.30880.30680.3068-0.63937,500
Mar 20, 20250.31380.31380.30820.3114-0.64893,240
Mar 19, 20250.30200.31120.30200.3112-0.64843,650
Mar 18, 20250.28480.28480.28480.2848-0.5934-
Mar 17, 20250.26960.29000.26960.2900-0.60431,750
Mar 14, 20250.27500.27500.27020.2702-0.56306,060
Mar 13, 20250.26380.26380.26380.2638-0.5497-
Mar 12, 20250.24900.24900.24900.2490-0.5188-
Mar 11, 20250.25400.25400.25400.2540-0.5293-
Mar 10, 20250.25400.26520.25400.2652-0.552618,700
Mar 7, 20250.62700.62700.62700.6270-1.3065-
Mar 6, 20250.61900.61900.61900.6190-1.2898-
Mar 5, 20250.61550.61550.61550.6155-1.2825-
Mar 4, 20250.58950.58950.58950.5895-1.2283-
Mar 3, 20250.62150.62150.62150.6215-1.2950-
Feb 28, 20250.60600.60600.60600.6060-1.2627-
Feb 27, 20250.61050.61050.61050.6105-1.2721-
Feb 26, 20250.61850.61850.61850.6185-1.2888-
Feb 25, 20250.61800.61800.61800.6180-1.2877-
Feb 24, 20250.62500.62500.62500.6250-1.3023-
Feb 21, 20250.62250.63000.62250.6300-1.31271,968
Feb 20, 20250.62650.62650.62650.6265-1.3054-
Feb 19, 20250.61800.61800.61800.6180-1.2877-
Feb 18, 20250.62750.62750.62750.6275-1.3075-
Feb 17, 20250.62300.62300.62300.6230-1.2981-
Feb 14, 20250.63700.63700.63700.6370-1.3273-
Feb 13, 20250.63900.63900.63900.6390-1.3315-
Feb 12, 20250.55850.55850.55850.5585-1.1637-
Feb 11, 20250.54850.54850.54850.5485-1.1429-
Feb 10, 20250.53300.53300.53300.5330-1.1106-
Feb 7, 20250.52800.52800.52800.5280-1.1002-
Feb 6, 20250.53750.53750.53750.5375-1.1200-
Feb 5, 20250.54100.54100.54100.5410-1.1273-
Feb 4, 20250.53450.53450.53450.5345-1.1137-
Feb 3, 20250.53700.53700.53700.5370-1.1189-
Jan 31, 20250.54500.54500.54500.5450-1.1356-
Jan 30, 20250.54950.54950.54950.5495-1.1450-
Jan 29, 20250.58050.58050.58050.5805-1.2096-
Jan 28, 20250.54800.54800.54800.5480-1.1419-
Jan 27, 20250.53950.53950.53950.5395-1.1242-
Jan 24, 20250.54300.55600.54300.5560-1.158520
Jan 23, 20250.52000.55000.52000.5500-1.146015,000
Jan 22, 20250.50600.50600.50600.5060-1.0544-
Jan 21, 20250.50850.50850.50850.5085-1.0596-
Jan 20, 20250.51200.51200.51200.5120-1.0669-
Jan 17, 20250.51800.51800.51800.5180-1.0794-
Jan 16, 20250.53900.53900.53900.5390-1.1231-
Jan 15, 20250.53000.53000.53000.5300-1.1044-
Jan 14, 20250.52650.52650.52650.5265-1.0971-
Jan 13, 20250.53500.53500.53500.5350-1.1148-
Jan 10, 20250.53000.53000.53000.5300-1.1044-
Jan 9, 20250.51150.51150.51150.5115-1.0658-
Jan 8, 20250.51800.51800.51800.5180-1.0794-
Jan 7, 20250.53050.53050.53050.5305-1.1054-
Jan 6, 20250.55650.55650.55650.5565-1.1596-
Jan 3, 20250.53750.53750.53750.5375-1.1200-
Jan 2, 20250.52800.52800.52800.5280-1.1002-
Dec 30, 20240.53800.53800.52200.5220-1.0877-
Dec 27, 20240.52600.52600.52600.5260-1.0960-
Dec 23, 20240.51400.51400.51400.5140-1.0710-
Dec 20, 20240.49200.49200.49200.4920-1.0252-
Dec 19, 20240.47820.47820.47820.4782-0.9964-
Dec 18, 20240.48200.48200.48200.4820-1.0043-
Dec 17, 20240.49420.49420.48820.4882-1.0173500
Dec 16, 20240.49420.49420.49420.4942-1.0298-
Dec 13, 20240.51650.51650.51650.5165-1.0762-
Dec 12, 20240.50900.50900.50900.5090-1.0606-
Dec 11, 20240.51550.51550.51550.5155-1.0741-
Dec 10, 20240.51250.51250.51250.5125-1.0679-
Dec 9, 20240.51400.51450.51400.5145-1.07211,000
Dec 6, 20240.52650.52650.52650.5265-1.0971-
Dec 5, 20240.53750.53750.53750.5375-1.1200-
Dec 4, 20240.51650.51650.51650.5165-1.0762-
Dec 3, 20240.52850.52850.52850.5285-1.1012-
Dec 2, 20240.50350.50350.50350.5035-1.0491-
Nov 29, 20240.49020.49020.49020.4902-1.0214-
Nov 28, 20240.48600.48600.48600.4860-1.0127-
Nov 27, 20240.47380.47380.47380.4738-0.9873-
Nov 26, 20240.47820.47820.47820.4782-0.9964-
Nov 25, 20240.48620.48620.48620.4862-1.0131-
Nov 22, 20240.48640.48640.48640.4864-1.0135-
Nov 21, 20240.48760.48760.48760.4876-1.0160-
Nov 20, 20240.50000.50000.50000.5000-1.0419-
Nov 19, 20240.49220.49220.49220.4922-1.0256-
Nov 18, 20240.49640.49640.49640.4964-1.0343-
Nov 15, 20240.49540.49540.49540.4954-1.0323-
Nov 14, 20240.49880.49880.49880.4988-1.0393-
Nov 13, 20240.50650.50650.50650.5065-1.0554-
Nov 12, 20240.50450.50450.50450.5045-1.0512-
Nov 11, 20240.51700.51700.51700.5170-1.0773-
Nov 8, 20240.50050.50050.50050.5005-1.0429-
Nov 7, 20240.48200.48200.48200.4820-1.0043-
Nov 6, 20240.48800.48800.48800.4880-1.0168-
Nov 5, 20240.47260.47260.47260.4726-0.9848-
Nov 4, 20240.49020.49020.49020.4902-1.0214-
Nov 1, 20240.50550.50550.50550.5055-1.0533-
Oct 31, 20240.49180.49180.49180.4918-1.0248-
Oct 30, 20240.51800.51800.51800.5180-1.0794-
Oct 29, 20240.52200.52200.52200.5220-1.0877-
Oct 28, 20240.49880.49880.49880.4988-1.0393-
Oct 25, 20240.50900.50900.50900.5090-1.0606-
Oct 24, 20240.51500.51500.51500.5150-1.0731-
Oct 23, 20240.52000.52000.52000.5200-1.0835-
Oct 22, 20240.51350.51350.51350.5135-1.0700-
Oct 21, 20240.51900.51900.51900.5190-1.0814-
Oct 18, 20240.52250.52250.52250.5225-1.0887-
Oct 17, 20240.50550.50550.50550.5055-1.0533-
Oct 16, 20240.49100.50000.49100.5000-1.041950
Oct 15, 20240.50200.50200.50200.5020-1.0460-
Oct 14, 20240.47800.47800.47800.4780-0.9960-
Oct 11, 20240.49980.49980.49980.4998-1.0414-
Oct 10, 20240.51100.51100.51100.5110-1.0648-
Oct 9, 20240.50800.50800.50800.5080-1.0585-
Oct 8, 20240.51550.51550.51550.5155-1.0741-
Oct 7, 20240.51850.51850.51850.5185-1.0804-
Oct 4, 20240.52400.52400.52400.5240-1.0919-
Oct 3, 20240.51500.52350.51500.5235-1.0908-
Oct 2, 20240.50250.50250.50250.5025-1.0471-
Oct 1, 20240.53400.53400.53400.5340-1.1127-
Sep 30, 20240.53000.53000.53000.5300-1.1044-
Sep 27, 20240.50650.50650.50650.5065-1.0554-
Sep 26, 20240.52550.52550.50650.5065-1.05541,830
Sep 25, 20240.52700.52700.52700.5270-1.0981-
Sep 24, 20240.52700.52700.52700.5270-1.0981-
Sep 23, 20240.50900.51550.50900.5155-1.07411,250
Sep 20, 20240.52800.52800.52000.5200-1.0835570
Sep 19, 20240.53200.53200.53200.5320-1.1085-
Sep 18, 20240.53300.53300.53300.5330-1.1106-
Sep 17, 20240.51350.51350.51350.5135-1.0700-
Sep 16, 20240.50700.50700.50700.5070-1.0564-
Sep 13, 20240.47160.47160.47160.4716-0.9827-
Sep 12, 20240.47380.47380.47380.4738-0.9873-
Sep 11, 20240.46340.46680.46340.4668-0.97275,000
Sep 10, 20240.46900.46900.46900.4690-0.9773-
Sep 9, 20240.47880.47880.47880.4788-0.9977-
Sep 6, 20240.47200.47200.47200.4720-0.9835-
Sep 5, 20240.48220.48220.48220.4822-1.0048-
Sep 4, 20240.48880.48880.48880.4888-1.0185-
Sep 3, 20240.51100.51100.51100.5110-1.0648-
Sep 2, 20240.51300.51300.51300.5130-1.0689-
Aug 30, 20240.51500.51650.51500.5165-1.07622,000
Aug 29, 20240.51050.51450.51050.5145-1.07215,000
Aug 28, 20240.52350.52350.52350.5235-1.0908-
Aug 27, 20240.51900.51900.51900.5190-1.0814-
Aug 26, 20240.51100.51100.51100.5110-1.0648-
Aug 23, 20240.50100.50100.50100.5010-1.0439-
Aug 22, 20240.50550.50550.50550.5055-1.0533-
Aug 21, 20240.51650.52200.51650.5220-1.087715,000
Aug 20, 20240.53700.53700.53700.5370-1.1189-
Aug 19, 20240.52150.52150.52150.5215-1.0866-
Aug 16, 20240.53400.53400.53400.5340-1.1127-
Aug 15, 20240.52800.52800.52800.5280-1.1002-
Aug 14, 20240.55150.55150.55150.5515-1.1492-
Aug 13, 20240.53650.53650.53650.5365-1.1179-
Aug 12, 20240.52750.52750.52750.5275-1.0992-
Aug 9, 20240.51350.51350.51350.5135-1.0700-
Aug 8, 20240.52400.52400.52400.5240-1.0919-
Aug 7, 20240.51350.51350.51350.5135-1.0700-
Aug 6, 20240.50200.50200.50200.5020-1.0460-
Aug 5, 20240.50150.50150.50150.5015-1.0450-
Aug 2, 20240.54100.54100.52850.5285-1.10124,000
Aug 1, 20240.53350.53350.53350.5335-1.1117-
Jul 31, 20240.52600.52600.52600.5260-1.0960-
Jul 30, 20240.55250.55250.55250.5525-1.1512-
Jul 29, 20240.53150.53150.53150.5315-1.1075-
Jul 26, 20240.52850.52850.52850.5285-1.1012-
Jul 25, 20240.50800.50800.50800.5080-1.0585-
Jul 24, 20240.51300.51300.51300.5130-1.0689-
Jul 23, 20240.53050.53050.53050.5305-1.1054-
Jul 22, 20240.52550.52550.52550.5255-1.0950-
Jul 19, 20240.55700.55700.55700.5570-1.1606-
Jul 18, 20240.55100.55100.55100.5510-1.1481-
Jul 17, 20240.53800.53800.53800.5380-1.1210-
Jul 16, 20240.53100.53100.53100.5310-1.1064-
Jul 15, 20240.53350.53350.53350.5335-1.1117-
Jul 12, 20240.51250.52400.51250.5240-1.0919800
Jul 11, 20240.52650.52650.52650.5265-1.0971-
Jul 10, 20240.58250.58250.58250.5825-1.2138-
Jul 9, 20240.58750.58750.58750.5875-1.2242-
Jul 8, 20240.57250.57250.57250.5725-1.1929-
Jul 5, 20240.57150.58500.57150.5850-1.2190300
Jul 4, 20240.57100.57100.57100.5710-1.1898-
Jul 3, 20240.57200.57200.56700.5670-1.18151,000
Jul 2, 20240.57400.57400.57400.5740-1.1960-
Jul 1, 20240.58350.58350.58350.5835-1.2158-
Jun 28, 20240.57750.57750.57750.5775-1.2033-
Jun 27, 20240.57200.57200.57200.5720-1.1919-
Jun 26, 20240.58950.58950.58950.5895-1.2283-
Jun 25, 20240.58100.58100.58100.5810-1.2106-
Jun 24, 20240.56300.56300.56300.5630-1.1731-
Jun 21, 20240.55300.55300.55300.5530-1.1523-
Jun 20, 20240.56850.56850.56850.5685-1.1846-
Jun 19, 20240.57700.57700.57350.5735-1.19501,000
Jun 18, 20240.60000.60000.56500.5650-1.17734,400
Jun 17, 20240.62800.62800.62800.6280-1.3086-
Jun 14, 20240.61450.61450.61450.6145-1.2804-
Jun 13, 20240.60950.60950.60950.6095-1.2700-
Jun 12, 20240.61200.61200.61200.6120-1.2752-
Jun 11, 20240.61650.61650.61650.6165-1.2846-
Jun 10, 20240.60900.60900.60900.6090-1.2690-
Jun 7, 20240.60900.60900.60900.6090-1.2690-
Jun 6, 20240.62050.62050.62050.6205-1.2929-
Jun 5, 20240.62350.62350.62350.6235-1.2992-
Jun 4, 20240.63300.63300.63300.6330-1.3190-
Jun 3, 20240.63050.63050.63050.6305-1.3138-
May 31, 20240.64150.64150.64150.6415-1.3367-
May 30, 20240.62600.62600.62600.6260-1.3044-
May 29, 20240.62600.62600.62600.6260-1.3044-
May 28, 20240.63500.63500.63500.6350-1.3231-
May 27, 20240.61050.61050.61050.6105-1.2721-
May 24, 20240.62250.62250.62250.6225-1.2971-
May 23, 20240.63550.63550.63550.6355-1.3242-
May 22, 20240.66550.66550.66550.6655-1.3867-
May 21, 20240.63150.63150.63150.6315-1.3159-
May 20, 20240.63750.63750.63450.6345-1.3221-
May 17, 20240.62950.62950.62950.6295-1.3117-
May 16, 20240.62550.62550.62550.6255-1.3034-
May 15, 20240.62750.62750.62750.6275-1.3075-
May 14, 20240.60750.60750.60750.6075-1.2658-
May 13, 20240.59450.59450.59450.5945-1.2388-
May 10, 20240.61400.61400.61400.6140-1.2794-
May 9, 20240.59850.61300.59850.6130-1.2773-
May 8, 20240.60200.60200.60200.6020-1.2544-
May 7, 20240.59550.59550.59550.5955-1.2408-
May 6, 20240.60400.60400.60400.6040-1.2586-
May 3, 20240.58300.61450.58300.6145-1.2804943
May 2, 20240.60200.60200.60200.6020-1.2544-