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

Frankfurt - Delayed Quote EUR

Akamai Technologies, Inc. (AK3.F)

Compare
65.24
+0.40
+(0.62%)
At close: April 17 at 8:20:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202565.2465.2465.2465.2465.24-
Apr 16, 202564.8464.8464.8464.8464.84-
Apr 15, 202564.8264.8264.8264.8264.82-
Apr 14, 202565.0565.2265.0565.2265.2235
Apr 11, 202564.7764.7764.7764.7764.77-
Apr 10, 202569.1969.1969.1969.1969.19-
Apr 9, 202560.6068.4860.2968.4868.4892
Apr 8, 202565.3265.3265.0065.0065.0020
Apr 7, 202564.0066.0063.6065.1465.14887
Apr 4, 202570.5870.5868.2068.2068.20422
Apr 3, 202573.0073.0071.1971.1971.1960
Apr 2, 202574.3574.3574.3574.3574.35-
Apr 1, 202573.9774.9573.9774.9574.9530
Mar 31, 202573.5373.5372.9072.9072.9045
Mar 28, 202575.3075.3075.1275.1275.12110
Mar 27, 202575.5275.5275.5275.5275.52-
Mar 26, 202575.7375.7375.7375.7375.73-
Mar 25, 202576.3676.3675.7275.7275.7248
Mar 24, 202575.2275.2275.2275.2275.22-
Mar 21, 202575.1875.1875.1875.1875.18-
Mar 20, 202575.6375.6375.5175.5175.5115
Mar 19, 202575.0675.0675.0675.0675.06-
Mar 18, 202575.5375.5375.5375.5375.53-
Mar 17, 202573.6173.8473.6173.8473.8450
Mar 14, 202572.6072.6072.6072.6072.60-
Mar 13, 202572.7372.7372.7372.7372.734
Mar 12, 202573.8773.9273.8773.9273.9211
Mar 11, 202577.4777.4775.0475.0475.0475
Mar 10, 202580.0880.5277.5477.5477.541,622
Mar 7, 202576.2376.6275.4675.4675.4643
Mar 6, 202576.2976.2976.2976.2976.29-
Mar 5, 202577.3477.4977.3477.4977.4950
Mar 4, 202576.9376.9376.9376.9376.93-
Mar 3, 202577.2877.2877.2877.2877.28-
Feb 28, 202575.6875.6875.6875.6875.68-
Feb 27, 202575.9476.6475.0075.0075.00213
Feb 26, 202574.2175.1774.2175.1775.1780
Feb 25, 202573.5473.5473.3073.3073.3050
Feb 24, 202573.7975.3472.9874.0074.001,516
Feb 21, 202586.0086.0074.2374.2374.23251
Feb 20, 202595.5895.5893.6593.6593.6580
Feb 19, 202594.6494.6494.6494.6494.64-
Feb 18, 202595.3795.3795.3795.3795.37-
Feb 17, 202594.9295.1294.9295.1295.12150
Feb 14, 202594.8794.8794.8794.8794.87-
Feb 13, 202596.6296.6295.0095.0095.006
Feb 12, 202597.3497.3497.3497.3497.34-
Feb 11, 202598.4898.4898.4898.4898.48-
Feb 10, 202596.2496.2496.2496.2496.24-
Feb 7, 202595.5295.5295.5295.5295.52-
Feb 6, 202596.8996.8996.4796.4796.4750
Feb 5, 202595.4495.4495.4395.4395.4320
Feb 4, 202594.6294.6294.6294.6294.62-
Feb 3, 202595.8095.8095.4095.4095.402
Jan 31, 202597.4097.4097.4097.4097.40-
Jan 30, 202596.1296.6096.1296.6096.6040
Jan 29, 202595.9195.9195.9195.9195.91-
Jan 28, 202594.7894.7894.7894.7894.78-
Jan 27, 202592.1392.1392.1392.1392.13-
Jan 24, 202591.3191.3191.3191.3191.31-
Jan 23, 202590.9990.9990.9990.9990.99-
Jan 22, 202591.3691.3691.3691.3691.3611
Jan 21, 202587.5787.5787.5787.5787.57-
Jan 20, 202587.9187.9187.9187.9187.91-
Jan 17, 202587.6587.6587.6587.6587.65-
Jan 16, 202587.6787.6787.6787.6787.67-
Jan 15, 202587.6887.6887.6887.6887.68-
Jan 14, 202587.0987.0987.0987.0987.09-
Jan 13, 202586.5086.6086.5086.5686.56165
Jan 10, 202590.3290.3290.3290.3290.32-
Jan 9, 202590.0690.0690.0690.0690.06-
Jan 8, 202589.1489.5389.1489.5389.5324
Jan 7, 202589.2889.2889.2889.2889.28-
Jan 6, 202590.2990.8990.2990.8990.8950
Jan 3, 202592.6792.6792.6792.6792.67-
Jan 2, 202592.0792.8192.0792.8192.8115
Dec 30, 202492.2892.2892.2892.2892.28-
Dec 27, 202493.6193.6193.6193.6193.61-
Dec 23, 202491.7791.7791.7791.7791.77-
Dec 20, 202490.5790.5790.0090.2390.2361
Dec 19, 202490.3290.3290.3290.3290.32-
Dec 18, 202492.4192.4192.4192.4192.41-
Dec 17, 202492.0492.0492.0492.0492.04-
Dec 16, 202494.0494.4694.0494.4694.465
Dec 13, 202495.1695.1695.1695.1695.167
Dec 12, 202494.5494.5494.5494.5494.5450
Dec 11, 202493.5093.5993.5093.5993.5910
Dec 10, 202493.4593.4593.4593.4593.45-
Dec 9, 202492.4992.4992.3392.3392.3350
Dec 6, 202491.6691.6691.6691.6691.66-
Dec 5, 202492.8993.4992.8993.4993.49150
Dec 4, 202492.5492.8592.5492.8592.8550
Dec 3, 202492.8892.8892.7392.7392.73290
Dec 2, 202489.0089.0089.0089.0089.00-
Nov 29, 202488.4788.4788.4788.4788.47-
Nov 28, 202488.6688.7788.6688.7788.7720
Nov 27, 202488.4488.8288.4488.8288.8250
Nov 26, 202489.9989.9989.9989.9989.99-
Nov 25, 202488.8088.8088.8088.8088.80-
Nov 22, 202486.7186.7186.7186.7186.71-
Nov 21, 202483.1383.1383.1383.1383.13-
Nov 20, 202482.0382.0382.0382.0382.03-
Nov 19, 202480.9681.7080.1581.7081.7074
Nov 18, 202482.5782.5782.5782.5782.57-
Nov 15, 202482.9882.9882.7682.7682.7626
Nov 14, 202483.7084.2083.7084.2084.206
Nov 13, 202484.2384.2384.2384.2384.23-
Nov 12, 202485.1785.2985.1785.2985.29200
Nov 11, 202484.3085.4984.0085.4985.49915
Nov 8, 202489.3089.3089.3089.3089.30-
Nov 7, 202497.0997.0997.0997.0997.09-
Nov 6, 202495.4396.0095.4396.0096.00106
Nov 5, 202491.6591.6591.6591.6591.65-
Nov 4, 202491.8891.8891.8891.8891.88-
Nov 1, 202492.6792.6792.6792.6792.67-
Oct 31, 202493.1893.3093.1893.3093.3090
Oct 30, 202494.7994.7994.7994.7994.79-
Oct 29, 202494.9094.9094.9094.9094.90-
Oct 28, 202494.5294.5293.9593.9593.95315
Oct 25, 202494.5894.7594.5894.7594.7510
Oct 24, 202494.6994.6994.6994.6994.69-
Oct 23, 202496.9396.9396.9396.9396.93-
Oct 22, 202497.5197.5197.5197.5197.51-
Oct 21, 202497.8897.8897.8897.8897.88100
Oct 18, 202496.1696.1696.1696.1696.16-
Oct 17, 202494.9194.9194.9194.9194.91-
Oct 16, 202494.4494.4494.4494.4494.44-
Oct 15, 202494.8194.8194.8194.8194.81-
Oct 14, 202494.9094.9094.2894.2894.2825
Oct 11, 202494.1394.1394.1394.1394.13-
Oct 10, 202493.7694.4993.7694.4994.4913
Oct 9, 202491.8194.0291.8194.0294.0225
Oct 8, 202491.6792.1291.6792.1292.1212
Oct 7, 202492.0692.0692.0692.0692.06-
Oct 4, 202490.7592.1090.7592.1092.10125
Oct 3, 202490.8590.8590.8590.8590.85-
Oct 2, 202489.5289.5289.5289.5289.52-
Oct 1, 202490.2190.2390.2190.2390.2310
Sep 30, 202490.5690.5990.5690.5990.59350
Sep 27, 202489.3589.3589.3589.3589.35-
Sep 26, 202489.3189.3189.3189.3189.31-
Sep 25, 202490.3590.3590.3590.3590.35-
Sep 24, 202490.1990.1990.1990.1990.19-
Sep 23, 202488.8388.8388.8388.8388.83-
Sep 20, 202488.6488.6488.6488.6488.64-
Sep 19, 202487.6287.6287.6287.6287.62-
Sep 18, 202487.7187.7187.7187.7187.71-
Sep 17, 202488.8089.2888.4488.4488.44203
Sep 16, 202488.3388.8888.3388.8888.8857
Sep 13, 202487.4288.6187.4288.6188.6140
Sep 12, 202487.5287.5287.5287.5287.52-
Sep 11, 202485.0686.0885.0686.0886.08250
Sep 10, 202485.5985.5985.5985.5985.59-
Sep 9, 202487.0487.0487.0487.0487.04-
Sep 6, 202488.7088.7088.7088.7088.70-
Sep 5, 202489.8989.8989.8989.8989.89-
Sep 4, 202489.6789.6789.6789.6789.67-
Sep 3, 202491.5591.5591.5591.5591.55-
Sep 2, 202491.6591.6591.6591.6591.65-
Aug 30, 202491.4491.4491.4491.4491.44-
Aug 29, 202489.7089.7189.7089.7089.70800
Aug 28, 202490.5890.5890.5890.5890.58-
Aug 27, 202490.0290.0289.9589.9589.9565
Aug 26, 202490.5890.7390.5890.7390.7320
Aug 23, 202491.1091.9091.1091.9091.9060
Aug 22, 202491.2591.2591.2591.2591.25-
Aug 21, 202491.2091.2091.2091.2091.20-
Aug 20, 202491.3891.3890.5090.5090.50260
Aug 19, 202490.4890.4890.4890.4890.48-
Aug 16, 202491.6191.6191.6191.6191.61-
Aug 15, 202490.3891.7790.3891.7791.7755
Aug 14, 202491.5791.5791.5191.5191.5122
Aug 13, 202490.7492.1490.7492.1492.1450
Aug 12, 202492.5092.5092.5092.5092.50-
Aug 9, 202489.0091.1089.0090.5090.50167
Aug 8, 202484.3284.3284.1484.1484.1455
Aug 7, 202484.6584.6584.6584.6584.65-
Aug 6, 202483.7283.7283.7283.7283.72-
Aug 5, 202485.1985.1984.8684.8684.8650
Aug 2, 202487.4787.4787.1387.1387.136
Aug 1, 202490.4890.4889.7789.7789.7725
Jul 31, 202490.2090.3790.1990.1990.19156
Jul 30, 202489.5689.5689.5689.5689.56-
Jul 29, 202489.2191.2089.2191.2091.2045
Jul 26, 202488.5888.5888.5888.5888.58-
Jul 25, 202487.4687.4687.4687.4687.46-
Jul 24, 202487.9087.9087.9087.9087.90-
Jul 23, 202487.8887.8887.8887.8887.88-
Jul 22, 202487.0088.0287.0088.0288.0215
Jul 19, 202487.6387.6387.6387.6387.63-
Jul 18, 202488.6488.6488.6488.6488.64-
Jul 17, 202488.8488.8488.8488.8488.84-
Jul 16, 202488.0388.0388.0388.0388.03-
Jul 15, 202487.1487.2987.1487.2987.295
Jul 12, 202486.3486.9586.3486.9586.957
Jul 11, 202486.1586.1586.1586.1586.15-
Jul 10, 202485.0685.0685.0685.0685.06-
Jul 9, 202485.5385.5385.5385.5385.53-
Jul 8, 202483.0483.9183.0483.9183.9130
Jul 5, 202483.3783.3783.3383.3383.3335
Jul 4, 202483.5283.9583.5283.9583.9525
Jul 3, 202484.1484.1484.1484.1484.14-
Jul 2, 202482.9083.6482.9083.6483.6417
Jul 1, 202483.4883.4883.4883.4883.48-
Jun 28, 202483.7384.5283.7383.8483.84117
Jun 27, 202482.2582.2582.2582.2582.25-
Jun 26, 202482.0882.0882.0882.0882.08-
Jun 25, 202482.4182.4182.4182.4182.41-
Jun 24, 202482.6983.3282.6983.3283.32211
Jun 21, 202483.0383.0383.0383.0383.03-
Jun 20, 202481.5082.6681.5082.6682.66225
Jun 19, 202481.9681.9781.7581.7581.751,000
Jun 18, 202482.7982.7982.7582.7582.7580
Jun 17, 202482.8882.9782.3082.3082.30110
Jun 14, 202482.0082.2882.0082.2882.2860
Jun 13, 202481.3781.3781.3781.3781.37-
Jun 12, 202483.2683.2683.2683.2683.26-
Jun 11, 202483.4883.4883.4883.4883.48-
Jun 10, 202482.5183.1682.0082.0082.0031
Jun 7, 202482.3482.3682.3482.3682.36235
Jun 6, 202482.9482.9882.9482.9882.9845
Jun 5, 202483.5583.5583.5583.5583.55-
Jun 4, 202482.9082.9082.9082.9082.90-
Jun 3, 202484.8184.8183.5583.5583.55167
May 31, 202483.2283.2483.0083.0083.00125
May 30, 202483.0683.0683.0683.0683.06-
May 29, 202485.0085.0085.0085.0085.00150
May 28, 202486.2286.4586.2286.4586.4526
May 27, 202486.3786.3786.3786.3786.37-
May 24, 202486.5486.5486.5486.5486.54-
May 23, 202487.7387.7387.7387.7387.73-
May 22, 202486.6586.6586.6586.6586.65-
May 21, 202487.0187.0187.0187.0187.01-
May 20, 202487.4087.4087.4087.4087.40-
May 17, 202488.7488.7488.7488.7488.74-
May 16, 202487.8387.8387.8387.8387.83-
May 15, 202486.0087.4886.0087.4887.4820
May 14, 202487.0687.0687.0687.0687.06-
May 13, 202484.5586.9084.4886.9086.9040
May 10, 202486.0086.0086.0086.0086.0038
May 9, 202495.0995.0994.7994.7994.7932
May 8, 202494.2694.2694.2694.2694.26-
May 7, 202493.6294.0093.6294.0094.0010
May 6, 202492.3392.3692.3392.3692.3625
May 3, 202492.6492.6492.0092.0092.00300
May 2, 202493.6193.6193.6193.6193.6110
Apr 30, 202494.6894.6894.6894.6894.68-
Apr 29, 202494.6594.6594.6594.6594.65-
Apr 26, 202494.6794.6794.6794.6794.67-
Apr 25, 202494.8194.8194.5994.5994.5920
Apr 24, 202494.7994.7994.7994.7994.79-
Apr 23, 202494.3795.0294.3795.0295.025
Apr 22, 202495.1295.1395.1295.1395.1350
Apr 19, 202493.7894.0893.7894.0894.0818
Apr 18, 202493.8093.8093.8093.8093.80-
Apr 17, 202494.9494.9494.9494.9494.94-