Register for real-time alerts, custom portfolio, and market movers
AKTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23 2024 | 1.56 | -0.020 | -1.27% | 1.58 | 1.59 | 1.56 | 0.00 |
| Jun 22 2024 | 1.58 | 0.00 | 0.05% | 1.58 | 1.58 | 1.57 | 0.00 |
| Jun 21 2024 | 1.58 | -0.020 | -1.12% | 1.59 | 1.59 | 1.56 | 0.00 |
| Jun 20 2024 | 1.59 | 0.010 | 0.44% | 1.59 | 1.63 | 1.58 | 0.00 |
| Jun 19 2024 | 1.59 | -0.010 | -0.40% | 1.59 | 1.61 | 1.58 | 0.00 |
| Jun 18 2024 | 1.59 | -0.030 | -2.07% | 1.63 | 1.63 | 1.57 | 0.00 |
| Jun 17 2024 | 1.63 | -0.010 | -0.60% | 1.66 | 1.68 | 1.60 | 0.00 |
| Jun 16 2024 | 1.64 | 0.010 | 0.60% | 1.63 | 1.64 | 1.62 | 0.00 |
| Jun 15 2024 | 1.63 | 0.00 | 0.20% | 1.62 | 1.63 | 1.62 | 0.00 |
| Jun 14 2024 | 1.62 | -0.010 | -0.76% | 1.64 | 1.66 | 1.60 | 0.00 |
| Jun 13 2024 | 1.64 | -0.020 | -1.39% | 1.66 | 1.66 | 1.62 | 0.00 |
| Jun 12 2024 | 1.66 | 0.010 | 0.55% | 1.65 | 1.70 | 1.64 | 0.00 |
| Jun 11 2024 | 1.65 | -0.050 | -2.67% | 1.70 | 1.70 | 1.62 | 0.00 |
| Jun 10 2024 | 1.69 | 0.00 | -0.24% | 1.66 | 1.72 | 1.65 | 0.00 |
| Jun 09 2024 | 1.70 | 0.010 | 0.61% | 1.69 | 1.70 | 1.68 | 0.00 |
| Jun 08 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
| Jun 07 2024 | 1.69 | -0.020 | -1.09% | 1.71 | 1.74 | 1.67 | 0.00 |
| Jun 06 2024 | 1.71 | -0.010 | -0.55% | 1.72 | 1.73 | 1.69 | 0.00 |
| Jun 05 2024 | 1.72 | 0.010 | 0.78% | 1.66 | 1.73 | 0.618944 | 0.00 |
| Jun 04 2024 | 1.70 | 0.050 | 2.76% | 1.66 | 1.71 | 1.65 | 0.00 |
| Jun 03 2024 | 1.66 | 0.020 | 0.96% | 1.64 | 1.70 | 1.64 | 0.00 |
| Jun 02 2024 | 1.64 | 0.00 | 0.12% | 1.64 | 1.66 | 1.63 | 0.00 |
| Jun 01 2024 | 1.64 | 0.010 | 0.32% | 1.64 | 1.64 | 1.63 | 0.00 |
| May 31 2024 | 1.63 | -0.020 | -1.38% | 1.66 | 1.67 | 1.62 | 0.00 |
| May 30 2024 | 1.66 | 0.010 | 0.85% | 1.64 | 1.68 | 1.63 | 0.00 |
| May 29 2024 | 1.64 | -0.010 | -0.71% | 1.65 | 1.67 | 1.63 | 0.00 |
| May 28 2024 | 1.66 | -0.020 | -1.35% | 1.68 | 1.68 | 1.63 | 0.00 |
| May 27 2024 | 1.68 | 0.020 | 1.09% | 1.52 | 1.71 | 0.618944 | 0.00 |
| May 26 2024 | 1.66 | -0.020 | -1.05% | 1.68 | 1.68 | 1.65 | 0.00 |
| May 25 2024 | 1.68 | 0.020 | 0.93% | 1.66 | 1.69 | 1.66 | 0.00 |
| May 24 2024 | 1.66 | 0.010 | 0.91% | 1.65 | 1.68 | 1.62 | 0.00 |
| May 23 2024 | 1.65 | -0.030 | -1.73% | 1.68 | 1.69 | 1.62 | 0.00 |
| May 22 2024 | 1.68 | -0.020 | -0.95% | 1.69 | 1.71 | 1.67 | 0.00 |
| May 21 2024 | 1.69 | -0.030 | -1.62% | 1.72 | 1.73 | 1.66 | 0.00 |
| May 20 2024 | 1.72 | 0.120 | 7.53% | 1.52 | 1.72 | 0.618944 | 0.00 |
| May 19 2024 | 1.60 | -0.020 | -1.25% | 1.62 | 1.63 | 1.59 | 0.00 |
| May 18 2024 | 1.62 | 0.00 | 0.09% | 1.62 | 1.63 | 1.61 | 0.00 |
| May 17 2024 | 1.62 | 0.040 | 2.55% | 1.58 | 1.63 | 1.58 | 0.00 |
| May 16 2024 | 1.58 | -0.020 | -1.27% | 1.60 | 1.61 | 1.55 | 0.00 |
| May 15 2024 | 1.60 | 0.100 | 6.82% | 1.50 | 1.60 | 1.49 | 0.00 |
| May 14 2024 | 1.50 | -0.030 | -2.25% | 1.53 | 1.54 | 1.48 | 0.00 |
| May 13 2024 | 1.53 | 0.030 | 2.00% | 1.52 | 1.54 | 0.618944 | 0.00 |
| May 12 2024 | 1.50 | 0.020 | 1.13% | 1.49 | 1.51 | 1.48 | 0.00 |
| May 11 2024 | 1.48 | -0.010 | -0.37% | 1.49 | 1.50 | 1.48 | 0.00 |
| May 10 2024 | 1.49 | -0.050 | -3.02% | 1.54 | 1.55 | 1.47 | 0.00 |
| May 09 2024 | 1.54 | 0.040 | 2.95% | 1.50 | 1.54 | 1.49 | 0.00 |
| May 08 2024 | 1.49 | -0.030 | -2.21% | 1.52 | 1.54 | 1.49 | 0.00 |
| May 07 2024 | 1.53 | -0.020 | -1.05% | 1.54 | 1.57 | 1.52 | 0.00 |
| May 06 2024 | 1.54 | -0.020 | -1.34% | 1.56 | 1.61 | 1.49 | 0.00 |
| May 05 2024 | 1.56 | 0.00 | 0.23% | 1.56 | 1.57 | 1.54 | 0.00 |
| May 04 2024 | 1.56 | 0.020 | 1.43% | 1.54 | 1.57 | 1.53 | 0.00 |
| May 03 2024 | 1.54 | 0.090 | 6.11% | 1.45 | 1.55 | 1.44 | 0.00 |
| May 02 2024 | 1.45 | 0.020 | 1.16% | 1.43 | 1.46 | 1.40 | 0.00 |
| May 01 2024 | 1.43 | -0.070 | -4.51% | 1.49 | 1.50 | 1.39 | 0.00 |
| Apr 30 2024 | 1.50 | -0.060 | -4.13% | 1.56 | 1.58 | 1.46 | 0.00 |
| Apr 29 2024 | 1.56 | 0.020 | 1.17% | 1.56 | 1.61 | 0.618944 | 0.00 |
| Apr 28 2024 | 1.55 | -0.010 | -0.82% | 1.56 | 1.58 | 1.54 | 0.00 |
| Apr 27 2024 | 1.56 | -0.010 | -0.57% | 1.57 | 1.57 | 1.54 | 0.00 |
| Apr 26 2024 | 1.57 | -0.010 | -0.75% | 1.58 | 1.59 | 1.56 | 0.00 |
| Apr 25 2024 | 1.58 | 0.00 | 0.02% | 1.58 | 1.60 | 1.54 | 0.00 |
| Apr 24 2024 | 1.58 | -0.050 | -3.08% | 1.63 | 1.65 | 1.56 | 0.00 |
| Apr 23 2024 | 1.63 | -0.020 | -1.19% | 1.65 | 1.66 | 1.62 | 0.00 |
| Apr 22 2024 | 1.65 | 0.040 | 2.76% | 1.56 | 1.66 | 0.618944 | 0.00 |
| Apr 21 2024 | 1.60 | 0.00 | 0.11% | 1.60 | 1.62 | 1.59 | 0.00 |
| Apr 20 2024 | 1.60 | 0.020 | 1.42% | 1.57 | 1.62 | 1.56 | 0.00 |
| Apr 19 2024 | 1.58 | 0.010 | 0.80% | 1.56 | 1.61 | 1.49 | 0.00 |
| Apr 18 2024 | 1.57 | 0.060 | 3.73% | 1.51 | 1.58 | 1.50 | 0.00 |
| Apr 17 2024 | 1.51 | -0.060 | -4.09% | 1.58 | 1.60 | 1.48 | 0.00 |
| Apr 16 2024 | 1.58 | 0.010 | 0.50% | 1.57 | 1.59 | 1.53 | 0.00 |
| Apr 15 2024 | 1.57 | -0.050 | -3.29% | 1.67 | 1.68 | 1.55 | 0.00 |
| Apr 14 2024 | 1.62 | 0.00 | 0.11% | 1.60 | 1.66 | 1.55 | 0.00 |
| Apr 13 2024 | 1.62 | -0.040 | -2.56% | 1.66 | 1.69 | 1.54 | 0.00 |
| Apr 12 2024 | 1.66 | -0.050 | -3.11% | 1.72 | 1.75 | 1.63 | 0.00 |
| Apr 11 2024 | 1.72 | -0.010 | -0.53% | 1.72 | 1.74 | 1.71 | 0.00 |
| Apr 10 2024 | 1.72 | 0.050 | 2.95% | 1.67 | 1.74 | 1.64 | 0.00 |
| Apr 09 2024 | 1.68 | -0.060 | -3.21% | 1.73 | 1.73 | 1.65 | 0.00 |
| Apr 08 2024 | 1.73 | 0.050 | 2.78% | 1.66 | 1.76 | 1.61 | 0.00 |
| Apr 07 2024 | 1.68 | 0.010 | 0.64% | 1.67 | 1.70 | 1.67 | 0.00 |
| Apr 06 2024 | 1.67 | 0.020 | 1.48% | 1.64 | 1.69 | 1.64 | 0.00 |
| Apr 05 2024 | 1.65 | -0.010 | -0.65% | 1.66 | 1.67 | 1.61 | 0.00 |
| Apr 04 2024 | 1.66 | 0.050 | 3.41% | 1.60 | 1.68 | 1.58 | 0.00 |
| Apr 03 2024 | 1.61 | 0.010 | 0.39% | 1.60 | 1.63 | 1.58 | 0.00 |
| Apr 02 2024 | 1.60 | -0.110 | -6.38% | 1.70 | 1.70 | 1.58 | 0.00 |
| Apr 01 2024 | 1.71 | -0.030 | -1.59% | 1.57 | 1.71 | 1.57 | 0.00 |
| Mar 31 2024 | 1.74 | 0.040 | 2.25% | 1.70 | 1.74 | 1.70 | 0.00 |
| Mar 30 2024 | 1.70 | -0.010 | -0.30% | 1.71 | 1.71 | 1.70 | 0.00 |
| Mar 29 2024 | 1.70 | -0.020 | -1.07% | 1.72 | 1.73 | 1.68 | 0.00 |
| Mar 28 2024 | 1.72 | 0.040 | 2.52% | 1.69 | 1.74 | 1.68 | 0.00 |
| Mar 27 2024 | 1.68 | -0.020 | -1.07% | 1.69 | 1.74 | 1.66 | 0.00 |
| Mar 26 2024 | 1.70 | 0.010 | 0.43% | 1.69 | 1.73 | 1.68 | 0.00 |
