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

Frankfurt - Delayed Quote EUR

Aker ASA (FKM.F)

50.50
+2.65
+(5.54%)
At close: April 23 at 8:00:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202550.5050.5050.5050.5050.5057
Apr 22, 202547.8547.8547.8547.8547.85-
Apr 17, 202548.2048.2048.2048.2048.20-
Apr 16, 202547.4047.4047.4047.4047.40-
Apr 15, 202546.9546.9546.9546.9546.95-
Apr 14, 202547.1547.1547.1547.1547.15-
Apr 11, 202545.7545.7545.7545.7545.75-
Apr 10, 202548.0048.0048.0048.0048.00-
Apr 9, 202545.6545.6545.6545.6545.65-
Apr 8, 202547.8047.8047.8047.8047.80-
Apr 7, 202544.2544.2544.2544.2544.25-
Apr 4, 202550.4050.4050.4050.4050.40-
Apr 3, 202553.2053.2052.9052.9052.9057
Apr 2, 202555.1055.1055.1055.1055.10-
Apr 1, 202554.8054.8054.8054.8054.80-
Mar 31, 202554.4054.4054.4054.4054.40-
Mar 28, 202554.8054.8054.8054.8054.80-
Mar 27, 202554.6054.6054.6054.6054.60-
Mar 26, 202554.7054.7054.7054.7054.70-
Mar 25, 202554.2054.2054.2054.2054.20-
Mar 24, 202554.8054.8054.8054.8054.80-
Mar 21, 202553.9053.9053.9053.9053.90-
Mar 20, 202553.9053.9053.9053.9053.90-
Mar 19, 202553.2053.2053.2053.2053.20-
Mar 18, 202552.2052.2052.2052.2052.20-
Mar 17, 202551.0051.0051.0051.0051.00-
Mar 14, 202550.2050.2050.2050.2050.20-
Mar 13, 202549.4049.4049.4049.4049.40-
Mar 12, 202549.6049.6049.6049.6049.60-
Mar 11, 202550.1050.1050.1050.1050.10-
Mar 10, 202549.8049.8049.8049.8049.80-
Mar 7, 202548.2048.2048.2048.2048.20-
Mar 6, 202548.8548.8548.8548.8548.85-
Mar 5, 202550.1050.1050.1050.1050.10-
Mar 4, 202551.3051.3051.3051.3051.30-
Mar 3, 202551.6051.6051.6051.6051.60-
Feb 28, 202551.8051.8051.8051.8051.80-
Feb 27, 202552.6052.6052.6052.6052.60-
Feb 26, 202553.8053.8053.6053.6053.6040
Feb 25, 202553.6053.6053.6053.6053.60-
Feb 24, 202554.5054.5054.5054.5054.50-
Feb 21, 202553.8053.8053.8053.8053.80-
Feb 20, 202554.0054.0054.0054.0054.00-
Feb 19, 202554.3054.3054.3054.3054.30-
Feb 18, 202553.9053.9053.9053.9053.90-
Feb 17, 202553.6053.6053.6053.6053.60-
Feb 14, 202550.9052.0050.9052.0052.00300
Feb 13, 202551.9051.9051.9051.9051.90-
Feb 12, 202552.5052.5052.5052.5052.50-
Feb 11, 202551.8051.8051.8051.8051.80-
Feb 10, 202550.8050.8050.8050.8050.80-
Feb 7, 202551.6051.6051.6051.6051.60-
Feb 6, 202551.7051.7051.7051.7051.70-
Feb 5, 202551.3051.3051.3051.3051.30-
Feb 4, 202550.6050.6050.6050.6050.60-
Feb 3, 202550.2050.2050.2050.2050.20-
Jan 31, 202551.0051.0051.0051.0051.00-
Jan 30, 202550.7050.7050.7050.7050.70-
Jan 29, 202550.9050.9050.9050.9050.90-
Jan 28, 202549.7049.7049.7049.7049.70-
Jan 27, 202549.5549.8049.5549.8049.8040
Jan 24, 202551.1051.1051.1051.1051.10-
Jan 23, 202549.8049.8049.8049.8049.80-
Jan 22, 202549.0049.0049.0049.0049.00-
Jan 21, 202548.8048.9048.8048.9048.9040
Jan 20, 202549.5549.5549.4549.4549.45150
Jan 17, 202549.8049.8049.8049.8049.80-
Jan 16, 202550.0050.0050.0050.0050.00-
Jan 15, 202549.6049.6049.6049.6049.60-
Jan 14, 202549.3549.3549.3549.3549.35-
Jan 13, 202548.8048.8048.8048.8048.80-
Jan 10, 202548.9048.9048.9048.9048.90-
Jan 9, 202548.9548.9548.9548.9548.95-
Jan 8, 202549.6049.6049.6049.6049.60-
Jan 7, 202549.3049.3049.3049.3049.30-
Jan 6, 202550.0050.0050.0050.0050.0048
Jan 3, 202549.0050.3049.0050.3050.30268
Jan 2, 202546.6546.6546.6546.6546.65-
Dec 30, 202445.8545.8545.8545.8545.85-
Dec 27, 202445.4045.4045.4045.4045.40-
Dec 23, 202445.2545.6545.2545.6545.6510
Dec 20, 202445.4545.4545.4545.4545.45-
Dec 19, 202444.8044.8044.8044.8044.80-
Dec 18, 202446.4046.4045.6045.6045.60100
Dec 17, 202447.1047.1047.1047.1047.10-
Dec 16, 202448.3048.3048.3048.3048.30-
Dec 13, 202448.8048.8048.7048.7048.7040
Dec 12, 202448.9048.9048.9048.9048.90-
Dec 11, 202448.5048.5048.5048.5048.50-
Dec 10, 202449.3549.3549.3549.3549.35-
Dec 9, 202448.4548.4548.4548.4548.45-
Dec 6, 202449.8050.0049.3549.3549.3540
Dec 5, 202450.6050.6050.6050.6050.60-
Dec 4, 202450.2050.2050.2050.2050.20-
Dec 3, 202449.3049.3049.3049.3049.30-
Dec 2, 202448.8548.8548.8548.8548.85-
Nov 29, 202448.7048.7048.7048.7048.70-
Nov 28, 202448.8048.8048.8048.8048.80-
Nov 27, 202448.3048.3048.3048.3048.30-
Nov 26, 202449.1549.1549.1549.1549.15-
Nov 25, 202449.6049.6049.6049.6049.60-
Nov 22, 202449.3049.8049.3049.8049.803
Nov 21, 202449.1549.1549.1549.1549.15-
Nov 20, 202449.3049.3049.3049.3049.30-
Nov 19, 202448.5548.5548.5548.5548.55-
Nov 18, 202448.8548.8548.8548.8548.85-
Nov 15, 202447.7547.7547.7547.7547.75-
Nov 14, 202447.0547.0547.0547.0547.05-
Nov 13, 202447.1047.1047.1047.1047.10-
Nov 12, 202446.7046.7046.7046.7046.70-
Nov 11, 202447.3547.3547.3547.3547.35-
Nov 8, 202447.3547.3547.3547.3547.35-
Nov 7, 202447.1547.1547.1547.1547.15-
Nov 6, 202447.1047.1047.1047.1047.10-
Nov 5, 202446.9546.9546.9546.9546.95-
Nov 4, 202447.7547.7547.7547.7547.75-
Nov 1, 202447.8547.8547.8547.8547.85-
Oct 31, 202447.9048.4547.9048.4548.45200
Oct 30, 202447.2047.2047.2047.2047.20-
Oct 29, 202447.3047.3047.3047.3047.30-
Oct 28, 202448.0048.0048.0048.0048.00-
Oct 25, 202447.4547.4547.4547.4547.45-
Oct 24, 202447.5047.6047.5047.6047.60100
Oct 23, 202448.2048.2048.2048.2048.20-
Oct 22, 202448.0048.0047.9047.9047.90100
Oct 21, 202447.5047.5047.5047.5047.50-
Oct 18, 202447.5548.0047.5548.0048.00100
Oct 17, 202446.8046.8046.8046.8046.80-
Oct 16, 202445.9047.0545.9047.0547.052
Oct 15, 202448.2548.2548.2048.2048.20200
Oct 14, 202448.6048.6048.6048.6048.60-
Oct 11, 202448.4048.4048.4048.4048.40-
Oct 10, 202447.4547.4547.4547.4547.45-
Oct 9, 202447.8047.8047.8047.8047.80-
Oct 8, 202448.9548.9548.9548.9548.95-
Oct 7, 202449.1049.1049.1049.1049.10-
Oct 4, 202448.3548.3548.3548.3548.35-
Oct 3, 202448.2048.2048.2048.2048.20-
Oct 2, 202447.7047.7047.7047.7047.70-
Oct 1, 202446.5046.5046.5046.5046.50-
Sep 30, 202446.4046.4046.4046.4046.40-
Sep 27, 202445.8545.8545.8545.8545.85-
Sep 26, 202447.7047.7047.7047.7047.70-
Sep 25, 202448.6548.6548.6548.6548.65-
Sep 24, 202448.8548.8548.8548.8548.85-
Sep 23, 202448.1048.1048.1048.1048.10-
Sep 20, 202448.4548.4548.4548.4548.45-
Sep 19, 202447.9549.3547.9549.3549.3574
Sep 18, 202447.7547.7547.7547.7547.75-
Sep 17, 202447.9547.9547.9547.9547.95-
Sep 16, 202447.8547.8547.8547.8547.85-
Sep 13, 202447.0547.0547.0547.0547.05-
Sep 12, 202447.1047.1047.1047.1047.10-
Sep 11, 202446.1546.1546.1546.1546.15-
Sep 10, 202446.5047.1046.5047.1047.1098
Sep 9, 202447.2047.2047.2047.2047.20-
Sep 6, 202448.1048.1048.1048.1048.10-
Sep 5, 202448.1048.1048.1048.1048.10-
Sep 4, 202447.5047.5047.5047.5047.50-
Sep 3, 202449.9549.9549.9549.9549.95-
Sep 2, 202450.9050.9050.9050.9050.90-
Aug 30, 202451.4051.4051.4051.4051.40-
Aug 29, 202451.0051.0051.0051.0051.00-
Aug 28, 202451.6051.6051.6051.6051.60-
Aug 27, 202451.6051.6051.6051.6051.60-
Aug 26, 202451.0051.4051.0051.4051.4060
Aug 23, 202450.7050.7050.7050.7050.70-
Aug 22, 202451.5051.6051.5051.6051.6040
Aug 21, 202451.4051.4051.4051.4051.40-
Aug 20, 202452.1052.1052.1052.1052.10-
Aug 19, 202451.6051.6051.6051.6051.60-
Aug 16, 202452.1052.1052.1052.1052.10-
Aug 15, 202451.7051.7051.7051.7051.70-
Aug 14, 202451.2051.2051.2051.2051.20-
Aug 13, 202451.4051.4051.4051.4051.40-
Aug 12, 202451.2051.2051.2051.2051.20-
Aug 9, 202451.2051.2051.2051.2051.20-
Aug 8, 202451.2051.2051.2051.2051.20-
Aug 7, 202450.4050.9050.4050.9050.90217
Aug 6, 202449.5049.5049.5049.5049.50-
Aug 5, 202450.5050.5050.5050.5050.50-
Aug 2, 202453.1053.1053.1053.1053.10-
Aug 1, 202454.2054.2054.2054.2054.20-
Jul 31, 202453.8053.8053.8053.8053.80-
Jul 30, 202453.7053.7053.7053.7053.70-
Jul 29, 202454.1054.1054.1054.1054.10-
Jul 26, 202453.7053.7053.7053.7053.70-
Jul 25, 202452.9052.9052.9052.9052.90-
Jul 24, 202454.6054.6054.6054.6054.60-
Jul 23, 202455.0055.0055.0055.0055.00-
Jul 22, 202455.9055.9055.9055.9055.90-
Jul 19, 202456.4056.4056.4056.4056.40-
Jul 18, 202454.9056.7054.9056.7056.7063
Jul 17, 202454.1054.1054.1054.1054.10-
Jul 16, 202453.3053.3053.3053.3053.30-
Jul 15, 202454.2054.2054.0054.0054.00100
Jul 12, 202453.3053.3053.3053.3053.30-
Jul 11, 202453.6053.6053.6053.6053.60-
Jul 10, 202454.0054.0054.0054.0054.00-
Jul 9, 202454.4054.4054.4054.4054.40-
Jul 8, 202455.1055.1055.1055.1055.10-
Jul 5, 202455.3055.4055.3055.4055.4050
Jul 4, 202455.1055.1055.1055.1055.10-
Jul 3, 202454.6054.6054.6054.6054.60-
Jul 2, 202454.1054.1054.1054.1054.10-
Jul 1, 202454.3054.3054.3054.3054.30-
Jun 28, 202453.8053.8053.8053.8053.80-
Jun 27, 202453.8053.8053.8053.8053.80-
Jun 26, 202454.3054.3054.3054.3054.30-
Jun 25, 202453.6053.6053.6053.6053.60-
Jun 24, 202453.1053.1053.1053.1053.10-
Jun 21, 202453.3053.3053.3053.3053.30-
Jun 20, 202452.5052.5052.5052.5052.50-
Jun 19, 202452.2052.2052.2052.2052.20-
Jun 18, 202451.6051.6051.6051.6051.60-
Jun 17, 202450.9050.9050.9050.9050.90-
Jun 14, 202450.8050.8050.8050.8050.80-
Jun 13, 202451.5051.5051.5051.5051.50-
Jun 12, 202451.4051.4051.4051.4051.40-
Jun 11, 202451.6051.6051.6051.6051.60-
Jun 10, 202451.2051.2051.2051.2051.20-
Jun 7, 202451.0051.0051.0051.0051.00-
Jun 6, 202451.3051.3051.3051.3051.30-
Jun 5, 202451.9051.9051.9051.9051.90-
Jun 4, 202454.6054.6054.6054.6054.60-
Jun 3, 202455.5055.8055.5055.8055.80150
May 31, 202454.6054.6054.6054.6054.60-
May 30, 202453.4053.4053.4053.4053.40-
May 29, 202453.4053.4053.4053.4053.40-
May 28, 202454.0054.0054.0054.0054.00-
May 27, 202453.2053.2053.2053.2053.20-
May 24, 202453.2053.2053.2053.2053.20-
May 23, 202453.9053.9053.9053.9053.90-
May 22, 202454.5054.5054.5054.5054.50-
May 21, 202453.4053.4053.4053.4053.40-
May 20, 202454.0054.0054.0054.0054.0037
May 17, 202453.7053.7053.7053.7053.70-
May 16, 202454.2054.2054.2054.2054.20-
May 15, 202454.9054.9054.9054.9054.90-
May 14, 202454.3054.3054.3054.3054.30-
May 13, 202453.9053.9053.9053.9053.90-
May 10, 202453.1053.1053.1053.1053.10-
May 9, 202452.6052.6052.6052.6052.60-
May 8, 202452.9052.9052.9052.9052.90-
May 7, 202453.4053.4053.4053.4053.40-
May 6, 202452.2052.2052.2052.2052.20-
May 3, 202451.6052.1051.6052.1052.1043
May 2, 202451.8051.8051.8051.8051.80-
Apr 30, 202452.4052.4052.4052.4052.40-
Apr 29, 202452.2052.2052.2052.2052.20-
Apr 26, 202452.1052.1052.1052.1052.10-
Apr 25, 202451.1051.1051.1051.1051.10-
Apr 24, 202452.2052.2052.2052.2052.20-
Apr 23, 202452.0052.0052.0052.0052.00-