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

Frankfurt - Delayed Quote EUR

AAK AB (publ.) (6AA0.F)

22.68
+0.14
+(0.62%)
At close: April 29 at 9:21:45 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202522.6022.6822.6022.6822.685
Apr 28, 202522.5422.5422.5422.5422.54-
Apr 25, 202523.5623.5622.6222.6222.62-
Apr 24, 202524.7424.8024.7424.8024.80-
Apr 23, 202524.8624.8624.7424.7424.74-
Apr 22, 202524.3424.4224.3424.4224.42-
Apr 17, 202524.1624.4224.1624.4224.42-
Apr 16, 202524.0224.1824.0224.1824.185
Apr 15, 202524.1424.3224.1424.3224.32-
Apr 14, 202524.8624.8624.8624.8624.86-
Apr 11, 202524.4224.4224.0024.0024.00-
Apr 10, 202525.5825.5825.5825.5825.58-
Apr 9, 202524.5024.5023.8023.8023.80-
Apr 8, 202525.3825.4625.3625.4625.46200
Apr 7, 202523.5024.8423.5024.8424.84100
Apr 4, 202526.4426.4426.3226.3226.3210
Apr 3, 202525.3626.0025.3626.0026.00-
Apr 2, 202525.6825.6825.6825.6825.68-
Apr 1, 202525.8225.8225.8225.8225.82-
Mar 31, 202525.7825.7825.7825.7825.78-
Mar 28, 202525.6626.0025.6626.0026.00-
Mar 27, 202525.4025.5025.4025.5025.50-
Mar 26, 202525.8425.8425.8425.8425.84-
Mar 25, 202525.6625.8825.6625.8825.88-
Mar 24, 202525.9025.9025.7025.7025.70-
Mar 21, 202525.6225.6625.6225.6625.66-
Mar 20, 202525.3825.6425.3825.6425.64-
Mar 19, 202525.0825.1825.0825.1825.18-
Mar 18, 202525.6225.6225.5825.5825.58100
Mar 17, 202525.3825.5025.3025.3025.3010
Mar 14, 202525.3225.3225.3225.3225.32-
Mar 13, 202525.5025.5025.5025.5025.50-
Mar 12, 202525.8425.8425.8425.8425.84-
Mar 11, 202526.7826.7826.0626.0626.0640
Mar 10, 202526.6026.7026.5626.5626.56105
Mar 7, 202525.8226.4625.8226.4626.46-
Mar 6, 202526.7626.7626.6026.6026.60-
Mar 5, 202527.2227.2227.2227.2227.22-
Mar 4, 202526.9826.9826.7426.7426.74-
Mar 3, 202526.9827.3026.9827.3027.30-
Feb 28, 202526.9826.9826.9826.9826.98-
Feb 27, 202527.0027.0027.0027.0027.00-
Feb 26, 202527.6027.6027.6027.6027.60-
Feb 25, 202527.3027.3027.3027.3027.30-
Feb 24, 202527.3827.5627.3827.5627.56100
Feb 21, 202526.9426.9426.9426.9426.94-
Feb 20, 202527.1827.2427.1827.2427.24-
Feb 19, 202527.6027.6027.6027.6027.60-
Feb 18, 202527.7627.7627.7427.7627.76-
Feb 17, 202527.2627.8027.2627.8027.80-
Feb 14, 202527.1227.2427.1227.2427.24-
Feb 13, 202527.1027.1027.1027.1027.10-
Feb 12, 202526.8426.8426.8426.8426.84-
Feb 11, 202526.9626.9626.8626.8626.86-
Feb 10, 202527.0027.2227.0027.2227.22-
Feb 7, 202526.8227.0026.8227.0027.00-
Feb 6, 202526.1026.5626.1026.5626.56-
Feb 5, 202528.0628.0627.4227.4227.42-
Feb 4, 202528.1828.1827.9027.9027.90-
Feb 3, 202527.3028.0827.3028.0828.08-
Jan 31, 202528.1428.1428.1428.1428.14-
Jan 30, 202528.0228.0228.0228.0228.02-
Jan 29, 202527.8227.8827.8227.8827.88-
Jan 28, 202527.5227.5827.5227.5827.5820
Jan 27, 202526.8027.3826.8027.3827.38-
Jan 24, 202527.2627.2626.9626.9626.96-
Jan 23, 202527.1827.1827.1827.1827.18-
Jan 22, 202527.4227.4627.2427.2427.2450
Jan 21, 202527.0227.0226.9626.9626.96-
Jan 20, 202526.8426.8426.7026.7026.70-
Jan 17, 202526.5426.5426.4826.4826.48-
Jan 16, 202526.3426.3426.2226.2226.22-
Jan 15, 202526.2226.2226.2226.2226.22-
Jan 14, 202526.2426.2426.0026.0026.00-
Jan 13, 202525.9425.9425.8225.8225.82-
Jan 10, 202526.4626.4626.4626.4626.46-
Jan 9, 202526.5626.5626.5226.5226.52-
Jan 8, 202527.1227.1226.4226.4226.42-
Jan 7, 202527.9827.9827.1227.1227.12-
Jan 6, 202527.5028.0027.5028.0028.00-
Jan 3, 202527.8428.0427.8428.0428.04400
Jan 2, 202527.5227.5227.4227.4227.42-
Dec 30, 202427.5427.5427.5027.5027.50-
Dec 27, 202427.4227.4427.4227.4427.44-
Dec 23, 202427.3427.3427.3427.3427.34-
Dec 20, 202427.2227.2227.2227.2227.22-
Dec 19, 202426.8426.8426.8026.8026.80-
Dec 18, 202427.3227.3227.3227.3227.32-
Dec 17, 202427.1027.3226.9627.3227.32-
Dec 16, 202427.4627.4827.0827.2027.20-
Dec 13, 202427.3027.5427.3027.5427.54-
Dec 12, 202427.3827.3827.1227.2027.20-
Dec 11, 202426.2627.1426.2627.1427.14-
Dec 10, 202425.7826.2025.7826.2026.20-
Dec 9, 202425.9025.9225.5425.9225.92-
Dec 6, 202426.0426.0425.8625.9025.90-
Dec 5, 202426.4626.4826.0426.0826.08-
Dec 4, 202426.2626.4626.1426.4626.46-
Dec 3, 202425.9026.2825.8626.2826.28-
Dec 2, 202425.2625.9425.2625.9425.94-
Nov 29, 202425.3625.4425.3425.3425.34-
Nov 28, 202425.7625.7625.2425.2425.24-
Nov 27, 202424.7625.5624.7625.4225.42-
Nov 26, 202424.5425.2224.5424.7824.78-
Nov 25, 202424.3824.5824.3024.3024.30-
Nov 22, 202423.8824.6023.8824.2424.2425
Nov 21, 202423.8023.9223.6623.8623.86-
Nov 20, 202423.8223.9623.5823.5823.58-
Nov 19, 202423.6423.9423.5823.6823.68-
Nov 18, 202424.0224.0223.7623.7623.76-
Nov 15, 202424.5424.5423.9423.9423.94-
Nov 14, 202424.4624.7224.4624.6624.66-
Nov 13, 202424.6424.8824.4424.5224.52-
Nov 12, 202424.4624.9224.4624.8624.86-
Nov 11, 202424.5824.8224.5824.7024.70-
Nov 8, 202424.8424.8424.3824.3824.38-
Nov 7, 202424.7625.0824.6424.6424.64-
Nov 6, 202425.6025.7624.9224.9224.92-
Nov 5, 202425.4625.6425.4425.4425.44-
Nov 4, 202425.9026.0625.5425.5425.54-
Nov 1, 202426.1026.2625.8425.8425.84-
Oct 31, 202425.8826.1225.8826.0226.02-
Oct 30, 202426.8426.9226.0426.0426.0430
Oct 29, 202427.1227.4826.9026.9026.90-
Oct 28, 202427.7027.7027.0027.0027.00-
Oct 25, 202427.0427.8227.0427.5027.50-
Oct 24, 202428.7229.1627.0627.0627.06-
Oct 23, 202428.8428.9228.6428.6428.64-
Oct 22, 202429.0429.1228.7428.8628.8611
Oct 21, 202429.1829.3829.0229.0229.02-
Oct 18, 202429.4229.4229.1629.1629.16-
Oct 17, 202429.3429.6629.3229.4029.40-
Oct 16, 202429.3829.8429.3029.3029.30-
Oct 15, 202429.6830.4029.6829.6829.6850
Oct 14, 202429.5229.6829.5029.5629.56-
Oct 11, 202429.3229.7029.3229.5029.50-
Oct 10, 202429.0229.4229.0229.2829.28-
Oct 9, 202428.8629.3028.8629.0629.06-
Oct 8, 202428.4228.8828.4228.8028.80-
Oct 7, 202428.8029.0828.6828.6828.68172
Oct 4, 202428.8228.9628.5828.5828.58-
Oct 3, 202428.6029.1028.6028.9028.90-
Oct 2, 202428.7028.8628.6428.7228.72-
Oct 1, 202429.1829.4828.6228.6228.62-
Sep 30, 202428.9629.2828.9629.1429.14-
Sep 27, 202429.0829.2428.8428.9028.90-
Sep 26, 202429.3629.3628.9828.9828.98-
Sep 25, 202428.9829.2628.9829.0029.00-
Sep 24, 202429.0429.6828.6429.1229.1284
Sep 23, 202428.8229.0228.8228.8228.82-
Sep 20, 202428.3228.8828.3228.7628.76-
Sep 19, 202427.9228.5227.9228.3828.38-
Sep 18, 202428.2228.2227.5827.5827.58-
Sep 17, 202429.1229.1228.2228.2228.22-
Sep 16, 202429.0229.3228.9228.9228.92-
Sep 13, 202428.9829.2628.9828.9828.98-
Sep 12, 202429.3829.5428.7428.8028.80-
Sep 11, 202428.8829.0628.8028.8028.80-
Sep 10, 202428.2428.8428.2228.8428.84-
Sep 9, 202427.6028.3027.6028.2628.26-
Sep 6, 202427.4227.8427.3827.4227.42-
Sep 5, 202427.6827.8427.4027.4027.40-
Sep 4, 202427.3027.8227.3027.7027.70-
Sep 3, 202428.2628.8427.6627.6627.66100
Sep 2, 202427.7228.2827.7228.2228.22-
Aug 30, 202427.4427.9827.4427.6227.62150
Aug 29, 202427.7027.8227.5027.5027.50-
Aug 28, 202427.3027.8027.3027.6627.66-
Aug 27, 202427.0427.5027.0427.2027.20-
Aug 26, 202427.1627.5627.1427.5627.5625
Aug 23, 202426.8227.4426.8227.3827.38-
Aug 22, 202426.5027.0026.5027.0027.00-
Aug 21, 202426.5626.8026.5626.7426.74-
Aug 20, 202426.5826.8826.5826.8826.88-
Aug 19, 202426.4626.6426.4226.6426.64-
Aug 16, 202426.6626.7226.5426.5426.54-
Aug 15, 202426.3826.6826.3826.6826.68-
Aug 14, 202426.0426.5026.0426.5026.50-
Aug 13, 202425.8626.1825.8626.0626.06-
Aug 12, 202425.8425.9225.7025.8625.86-
Aug 9, 202425.4826.0025.4825.8825.88-
Aug 8, 202425.4625.6625.4425.6625.66-
Aug 7, 202425.4426.0625.4425.8825.88214
Aug 6, 202425.2625.3424.9425.3425.34-
Aug 5, 202424.9825.2824.9825.2225.22130
Aug 2, 202425.9826.0025.7425.9025.90-
Aug 1, 202426.3226.5826.2826.2826.28-
Jul 31, 202426.3826.6426.3826.5026.50-
Jul 30, 202425.8226.7225.8026.7226.72125
Jul 29, 202425.9026.0425.8426.0226.0250
Jul 26, 202425.4025.9225.4025.9225.92-
Jul 25, 202425.1425.5225.1425.5225.52-
Jul 24, 202425.2425.7025.2425.6625.66150
Jul 23, 202425.4825.6825.4825.5625.56-
Jul 22, 202425.3625.6825.3625.6825.68-
Jul 19, 202425.4625.4625.3025.3625.36-
Jul 18, 202426.1226.1225.3625.6425.64-
Jul 17, 202426.4226.4226.2626.2826.28-
Jul 16, 202426.1826.7026.1826.7026.70-
Jul 15, 202426.4226.6826.4226.5626.56-
Jul 12, 202426.3827.1826.3627.1827.1823
Jul 11, 202427.5227.5826.7626.7626.76-
Jul 10, 202428.2628.2627.5827.6427.64-
Jul 9, 202428.1228.4828.1228.3028.30-
Jul 8, 202428.3228.7628.2028.2228.22100
Jul 5, 202428.2628.5828.2628.5828.58-
Jul 4, 202427.5428.2227.5428.2228.22-
Jul 3, 202427.2227.6827.2227.6827.68-
Jul 2, 202426.8627.0426.8226.9826.98-
Jul 1, 202427.5027.5026.8626.8626.86-
Jun 28, 202426.9427.2226.8627.2027.20-
Jun 27, 202426.8227.0026.7827.0027.00-
Jun 26, 202426.9027.2626.8426.9226.92-
Jun 25, 202427.1627.3626.7626.7626.76-
Jun 24, 202426.8427.3626.8227.3027.30-
Jun 21, 202426.9826.9826.8226.8426.84-
Jun 20, 202426.9027.0226.8827.0227.02-
Jun 19, 202427.2627.3826.8626.8626.86-
Jun 18, 202427.6227.6226.9227.3027.30-
Jun 17, 202427.5227.5227.1027.2427.248
Jun 14, 202427.2427.3027.2227.2227.22-
Jun 13, 202427.4627.4627.1027.1427.14-
Jun 12, 202426.7827.3626.6427.3627.36150
Jun 11, 202425.9826.6225.9826.6226.62-
Jun 10, 202425.4225.8425.4225.8425.84-
Jun 7, 202425.6425.9025.6425.7625.76-
Jun 6, 202425.7625.8425.7025.7025.70-
Jun 5, 202425.4825.8225.4825.8225.82-
Jun 4, 202425.3625.4625.3625.4625.46-
Jun 3, 202425.8225.8225.4625.5425.54-
May 31, 202425.0625.5225.0625.5225.52-
May 30, 202424.7425.1624.7425.1625.16-
May 29, 202424.8825.0224.8825.0025.00-
May 28, 202424.9225.1424.9224.9424.94-
May 27, 202424.9225.0024.8824.9624.96-
May 24, 202424.6425.0624.6425.0225.02-
May 23, 202424.8425.0424.8425.0025.00-
May 22, 202425.1625.1624.8424.8424.84-
May 21, 202424.2825.0824.2825.0825.08-
May 20, 202424.6624.8224.6624.6624.66-
May 17, 202423.9824.5823.9824.5824.58-
May 16, 202424.5624.5624.2224.2224.22203
May 15, 202424.5224.7424.5224.5224.52-
May 14, 202424.3824.6024.3624.6024.60-
May 13, 202425.0825.0824.6424.6424.64-
May 10, 2024 0.33522 Dividend
May 10, 202424.6825.0024.6024.9824.98-
May 9, 202424.5425.2024.5425.2021.50203
May 8, 202424.0624.6024.0624.6020.99-
May 7, 202424.1824.4024.0624.0620.5311
May 6, 202424.2624.3224.1024.1020.56-
May 3, 202424.2024.4224.2024.3020.7360
May 2, 202423.8424.3823.8424.3820.80-
Apr 30, 202423.7824.0023.7824.0020.48-
Apr 29, 202423.8623.9423.7823.9220.41-

Related Tickers

IOIOF IOI Corporation Berhad
0.7585
0.00%
 
5F1.SG First Resources Ltd
0.9575
-1.85%
 
EB5.SI First Resources Limited
1.5000
+1.35%
 
LOTB.BR Lotus Bakeries NV
8,200.00
+0.24%
 
F34.SI Wilmar International Limited
3.0400
+0.66%