ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AKE Arkema

96.70
0.26 (0.27%)
Feb 21 2024 - Closed
Delayed by 15 minutes

AKE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 96.70 0.26 0.27% 96.18 97.04 96.04 67,918
Feb 20 2024 96.44 -0.68 -0.70% 97.14 97.14 96.10 112,441
Feb 19 2024 97.12 -1.18 -1.20% 98.60 98.62 96.30 91,206
Feb 16 2024 98.30 0.42 0.43% 97.94 98.78 97.70 87,340
Feb 15 2024 97.88 0.98 1.01% 97.28 98.16 97.26 99,810
Feb 14 2024 96.90 -0.46 -0.47% 97.16 97.46 96.32 81,437
Feb 13 2024 97.36 -1.36 -1.38% 98.86 98.86 96.66 110,337
Feb 12 2024 98.72 1.46 1.50% 97.90 98.90 97.90 116,782
Feb 09 2024 97.26 -0.82 -0.84% 98.48 98.58 97.14 89,336
Feb 08 2024 98.08 0.78 0.80% 97.56 99.22 97.40 115,749
Feb 07 2024 97.30 -1.96 -1.97% 99.00 99.26 97.28 83,366
Feb 06 2024 99.26 0.60 0.61% 98.98 99.32 98.26 131,116
Feb 05 2024 98.66 -0.46 -0.46% 99.26 99.64 98.62 72,649
Feb 02 2024 99.12 -1.48 -1.47% 101.10 101.55 99.12 141,863
Feb 01 2024 100.60 -0.70 -0.69% 100.40 101.15 99.98 78,586
Jan 31 2024 101.30 -1.05 -1.03% 102.45 102.45 100.95 125,619
Jan 30 2024 102.35 0.30 0.29% 102.50 102.80 101.25 169,011
Jan 29 2024 102.05 -1.00 -0.97% 102.70 102.90 101.15 131,051
Jan 26 2024 103.05 2.20 2.18% 101.40 103.90 101.15 164,556
Jan 25 2024 100.85 0.50 0.50% 100.30 101.05 99.46 110,628
Jan 24 2024 100.35 1.49 1.51% 99.10 100.65 98.64 142,653
Jan 23 2024 98.86 -0.44 -0.44% 99.56 99.86 98.64 147,080
Jan 22 2024 99.30 -0.14 -0.14% 99.80 100.35 98.32 86,069
Jan 19 2024 99.44 0.10 0.10% 99.66 100.50 99.12 118,901
Jan 18 2024 99.34 2.46 2.54% 96.62 99.34 96.40 225,621
Jan 17 2024 96.88 -1.36 -1.38% 96.80 97.30 95.88 148,204
Jan 16 2024 98.24 -0.22 -0.22% 98.32 100.20 97.58 152,571
Jan 15 2024 98.46 1.10 1.13% 97.74 98.58 97.38 116,136
Jan 12 2024 97.36 0.82 0.85% 98.00 98.48 96.36 150,684
Jan 11 2024 96.54 -1.10 -1.13% 98.20 98.20 96.54 89,188
Jan 10 2024 97.64 -1.06 -1.07% 98.80 98.98 97.10 148,602
Jan 09 2024 98.70 -2.05 -2.03% 100.70 100.70 98.34 116,586
Jan 08 2024 100.75 0.30 0.30% 100.25 101.15 99.54 82,643
Jan 05 2024 100.45 -0.60 -0.59% 100.25 100.85 98.78 98,066
Jan 04 2024 101.05 -0.25 -0.25% 101.30 102.05 100.25 91,659
Jan 03 2024 101.30 -1.20 -1.17% 102.30 102.70 100.10 188,788
Jan 02 2024 102.50 -0.50 -0.49% 102.90 103.75 101.55 67,507
Dec 29 2023 103.00 0.85 0.83% 101.95 103.30 101.90 80,048
Dec 28 2023 102.15 -0.40 -0.39% 102.70 103.05 102.15 105,689
Dec 27 2023 102.55 0.25 0.24% 101.75 102.75 101.75 67,878
Dec 22 2023 102.30 -0.15 -0.15% 102.15 102.85 101.65 77,795
Dec 21 2023 102.45 0.60 0.59% 101.05 102.45 100.55 173,274
Dec 20 2023 101.85 -0.05 -0.05% 102.20 102.80 101.80 132,361
Dec 19 2023 101.90 1.15 1.14% 100.55 102.55 100.55 131,406
Dec 18 2023 100.75 1.17 1.17% 99.16 100.75 99.16 153,674
Dec 15 2023 99.58 0.68 0.69% 98.56 100.20 98.16 471,913
Dec 14 2023 98.90 2.52 2.61% 97.82 100.10 97.80 224,876
Dec 13 2023 96.38 5.06 5.54% 93.38 96.62 92.54 300,380
Dec 12 2023 91.32 -0.02 -0.02% 91.44 92.72 91.22 156,523
Dec 11 2023 91.34 -0.30 -0.33% 91.60 91.88 90.62 134,732
Dec 08 2023 91.64 -0.54 -0.59% 92.32 92.48 90.74 103,638
Dec 07 2023 92.18 0.88 0.96% 91.18 92.58 91.14 126,778
Dec 06 2023 91.30 -0.16 -0.17% 91.60 91.92 90.88 161,419
Dec 05 2023 91.46 -0.42 -0.46% 91.52 91.62 90.62 96,709
Dec 04 2023 91.88 -1.16 -1.25% 92.64 93.10 91.86 58,368
Dec 01 2023 93.04 -0.22 -0.24% 93.54 94.08 92.60 103,060
Nov 30 2023 93.26 -0.26 -0.28% 93.38 94.10 92.94 255,374
Nov 29 2023 93.52 0.48 0.52% 92.86 94.02 92.86 48,691
Nov 28 2023 93.04 0.32 0.35% 92.46 93.38 92.30 107,100
Nov 27 2023 92.72 -0.68 -0.73% 92.94 93.44 92.42 103,690
Nov 24 2023 93.40 2.34 2.57% 91.06 93.40 90.90 109,107

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com