Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,084.67 +208.82 (+0.33%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Akamai Technologies Inc (AK3.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:42PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 92.63 | 93.18 | 92.32 | 92.32 | 92.32 | - |
| 02 May 2024 | 93.60 | 94.07 | 93.60 | 94.05 | 94.05 | - |
| 30 Apr 2024 | 94.62 | 94.62 | 94.29 | 94.29 | 94.29 | - |
| 29 Apr 2024 | 94.64 | 95.51 | 94.61 | 94.87 | 94.87 | - |
| 26 Apr 2024 | 94.67 | 94.67 | 94.50 | 94.50 | 94.50 | - |
| 25 Apr 2024 | 94.84 | 94.84 | 93.76 | 93.76 | 93.76 | - |
| 24 Apr 2024 | 94.80 | 95.65 | 94.80 | 95.65 | 95.65 | - |
| 23 Apr 2024 | 94.29 | 95.24 | 94.20 | 95.24 | 95.24 | - |
| 22 Apr 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | - |
| 19 Apr 2024 | 93.68 | 95.11 | 93.68 | 95.11 | 95.11 | 30 |
| 18 Apr 2024 | 93.74 | 94.54 | 93.70 | 94.54 | 94.54 | - |
| 17 Apr 2024 | 95.07 | 95.57 | 94.26 | 94.26 | 94.26 | - |
| 16 Apr 2024 | 95.74 | 95.74 | 95.41 | 95.50 | 95.50 | - |
| 15 Apr 2024 | 96.60 | 96.91 | 96.12 | 96.12 | 96.12 | - |
| 12 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| 11 Apr 2024 | 96.71 | 98.29 | 96.60 | 98.29 | 98.29 | - |
| 10 Apr 2024 | 98.70 | 98.70 | 96.79 | 96.79 | 96.79 | 38 |
| 09 Apr 2024 | 96.99 | 97.58 | 96.99 | 97.58 | 97.58 | - |
| 08 Apr 2024 | 97.55 | 97.64 | 97.55 | 97.64 | 97.64 | - |
| 05 Apr 2024 | 97.56 | 97.56 | 97.52 | 97.53 | 97.53 | 1,234 |
| 04 Apr 2024 | 98.42 | 99.05 | 98.42 | 99.05 | 99.05 | 221 |
| 03 Apr 2024 | 99.03 | 99.03 | 98.61 | 98.84 | 98.84 | 6 |
| 02 Apr 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | 20 |
| 28 Mar 2024 | 100.98 | 101.44 | 100.98 | 101.44 | 101.44 | - |
| 27 Mar 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| 26 Mar 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
| 25 Mar 2024 | 100.34 | 100.46 | 100.32 | 100.32 | 100.32 | 12 |
| 22 Mar 2024 | 100.62 | 100.80 | 100.50 | 100.80 | 100.80 | - |
| 21 Mar 2024 | 100.48 | 100.88 | 100.48 | 100.88 | 100.88 | - |
| 20 Mar 2024 | 98.95 | 100.02 | 98.95 | 100.02 | 100.02 | - |
| 19 Mar 2024 | 99.03 | 99.18 | 98.41 | 99.01 | 99.01 | 20 |
| 18 Mar 2024 | 98.31 | 99.52 | 98.31 | 99.22 | 99.22 | - |
| 15 Mar 2024 | 99.77 | 99.91 | 99.77 | 99.91 | 99.91 | - |
| 14 Mar 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
| 13 Mar 2024 | 100.22 | 101.02 | 99.94 | 99.94 | 99.94 | 233 |
| 12 Mar 2024 | 100.40 | 100.84 | 100.26 | 100.26 | 100.26 | - |
| 11 Mar 2024 | 100.92 | 101.40 | 100.86 | 101.40 | 101.40 | - |
| 08 Mar 2024 | 102.58 | 102.58 | 101.14 | 101.42 | 101.42 | - |
| 07 Mar 2024 | 101.46 | 103.30 | 101.46 | 103.08 | 103.08 | 60 |
| 06 Mar 2024 | 100.28 | 102.12 | 100.28 | 101.08 | 101.08 | 141 |
| 05 Mar 2024 | 101.38 | 101.48 | 100.84 | 100.84 | 100.84 | - |
| 04 Mar 2024 | 101.00 | 102.68 | 101.00 | 101.64 | 101.64 | 10 |
| 01 Mar 2024 | 102.34 | 102.50 | 102.34 | 102.50 | 102.50 | - |
| 29 Feb 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
| 28 Feb 2024 | 99.00 | 99.93 | 99.00 | 99.60 | 99.60 | 233 |
| 27 Feb 2024 | 99.08 | 99.55 | 99.07 | 99.55 | 99.55 | 55 |
| 26 Feb 2024 | 99.96 | 99.96 | 99.19 | 99.19 | 99.19 | - |
| 23 Feb 2024 | 98.43 | 99.84 | 98.43 | 99.84 | 99.84 | - |
| 22 Feb 2024 | 98.69 | 99.31 | 98.46 | 99.21 | 99.21 | 10 |
| 21 Feb 2024 | 99.73 | 99.73 | 99.17 | 99.17 | 99.17 | 13 |
| 20 Feb 2024 | 99.70 | 100.60 | 99.40 | 100.06 | 100.06 | - |
| 19 Feb 2024 | 100.76 | 100.86 | 100.28 | 100.28 | 100.28 | - |
| 16 Feb 2024 | 103.10 | 103.10 | 101.78 | 101.78 | 101.78 | 60 |
| 15 Feb 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
| 14 Feb 2024 | 111.30 | 112.44 | 106.82 | 106.82 | 106.82 | 253 |
| 13 Feb 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| 12 Feb 2024 | 119.40 | 119.40 | 118.64 | 118.64 | 118.64 | 121 |
| 09 Feb 2024 | 117.08 | 119.44 | 117.08 | 119.44 | 119.44 | 42 |
| 08 Feb 2024 | 115.98 | 117.92 | 115.98 | 117.42 | 117.42 | - |
| 07 Feb 2024 | 115.24 | 116.78 | 114.86 | 116.42 | 116.42 | 57 |
| 06 Feb 2024 | 115.36 | 116.44 | 115.36 | 115.56 | 115.56 | 19 |
| 05 Feb 2024 | 114.72 | 115.42 | 114.72 | 115.42 | 115.42 | - |
| 02 Feb 2024 | 113.58 | 114.54 | 113.36 | 114.54 | 114.54 | - |
| 01 Feb 2024 | 113.68 | 113.80 | 113.62 | 113.62 | 113.62 | - |
| 31 Jan 2024 | 114.70 | 114.70 | 113.40 | 113.40 | 113.40 | - |
| 30 Jan 2024 | 114.52 | 114.52 | 114.12 | 114.12 | 114.12 | - |
| 29 Jan 2024 | 113.12 | 113.84 | 113.12 | 113.82 | 113.82 | 150 |
| 26 Jan 2024 | 113.28 | 113.78 | 113.02 | 113.02 | 113.02 | 354 |
| 25 Jan 2024 | 113.48 | 113.48 | 113.32 | 113.32 | 113.32 | - |
| 24 Jan 2024 | 113.02 | 113.78 | 113.02 | 113.78 | 113.78 | - |
| 23 Jan 2024 | 111.18 | 113.26 | 111.18 | 113.24 | 113.24 | - |
| 22 Jan 2024 | 109.96 | 112.08 | 109.96 | 112.08 | 112.08 | - |
| 19 Jan 2024 | 109.14 | 110.58 | 109.14 | 110.58 | 110.58 | 30 |
| 18 Jan 2024 | 107.48 | 109.74 | 107.48 | 109.62 | 109.62 | - |
| 17 Jan 2024 | 108.14 | 108.40 | 108.04 | 108.28 | 108.28 | - |
| 16 Jan 2024 | 107.32 | 108.70 | 107.32 | 108.70 | 108.70 | - |
| 15 Jan 2024 | 107.38 | 107.38 | 107.20 | 107.20 | 107.20 | 10 |
| 12 Jan 2024 | 106.36 | 107.64 | 106.36 | 107.64 | 107.64 | 50 |
| 11 Jan 2024 | 105.42 | 105.56 | 105.42 | 105.56 | 105.56 | 300 |
| 10 Jan 2024 | 105.30 | 105.80 | 105.30 | 105.80 | 105.80 | 250 |
| 09 Jan 2024 | 105.32 | 106.22 | 105.18 | 106.22 | 106.22 | - |
| 08 Jan 2024 | 103.62 | 105.16 | 103.62 | 105.16 | 105.16 | - |
| 05 Jan 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
| 04 Jan 2024 | 106.08 | 106.08 | 105.00 | 105.00 | 105.00 | - |
| 03 Jan 2024 | 106.08 | 107.08 | 106.08 | 106.42 | 106.42 | 230 |
| 02 Jan 2024 | 107.10 | 107.10 | 106.30 | 106.30 | 106.30 | - |
| 29 Dec 2023 | 107.10 | 107.10 | 106.96 | 107.08 | 107.08 | 21 |
| 28 Dec 2023 | 106.60 | 106.62 | 106.56 | 106.62 | 106.62 | 8 |
| 27 Dec 2023 | 107.76 | 107.76 | 106.90 | 106.90 | 106.90 | - |
| 22 Dec 2023 | 107.82 | 108.58 | 107.82 | 108.58 | 108.58 | 9 |
| 21 Dec 2023 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
| 20 Dec 2023 | 109.22 | 109.22 | 109.10 | 109.10 | 109.10 | 200 |
| 19 Dec 2023 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
| 18 Dec 2023 | 108.86 | 109.62 | 108.66 | 109.62 | 109.62 | 20 |
| 15 Dec 2023 | 107.34 | 109.06 | 107.34 | 109.06 | 109.06 | - |
| 14 Dec 2023 | 107.58 | 107.58 | 106.84 | 106.84 | 106.84 | - |
| 13 Dec 2023 | 106.52 | 106.92 | 106.52 | 106.92 | 106.92 | - |
| 12 Dec 2023 | 106.04 | 107.00 | 106.04 | 106.72 | 106.72 | 100 |
| 11 Dec 2023 | 105.80 | 106.52 | 105.76 | 106.26 | 106.26 | 10 |
| 08 Dec 2023 | 106.12 | 106.12 | 106.06 | 106.06 | 106.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.