Aker Asa Historical Data - FKM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Aker Asa (FKM)
Aker Asa (FKM) Historical

Aker Asa (FKM)

51.20

0.60

(1.19%)

Closed August 24 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-0.77519379845	51.6	51.6	50.9	3	51.12	DE
4	-2.9	-5.36044362292	54.1	54.8	48.7	108	51.08102435	DE
12	-3.8	-6.90909090909	55	56.6	48.7	117	52.21893573	DE
26	-0.4	-0.77519379845	51.6	56.6	48.7	134	52.94360141	DE
52	-6.1	-10.6457242583	57.3	60.65	48.7	112	54.38000314	DE
156	-6.1	-10.6457242583	57.3	60.65	48.7	112	54.38000314	DE
260	-6.1	-10.6457242583	57.3	60.65	48.7	112	54.38000314	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1724444820	50.9	-0.1	-0.20	51.2	51.2	50.9	196
1724358420	51	-0.6	-1.16	51	51	51	4
1724272020	51.6	0	0.00	51.6	51.6	51.6	0
1724185620	51.6	0	0.00	51.6	51.6	51.6	0
1724099220	51.6	0	0.00	51.6	51.6	51.6	1
1723840020	51.6	0	0.00	51.6	51.6	51.6	0
1723753620	51.6	-0.2	-0.39	51.4	51.6	51.4	11
1723667160	51.8	-0.1	-0.19	51.2	51.8	51.2	40
1723580760	51.9	0	0.00	51.9	51.9	51.9	0
1723494360	51.9	0.6	1.17	51.6	51.9	51.6	197
1723235160	51.3	0	0.00	51.3	51.3	51.3	0
1723148760	51.3	0	0.00	51.3	51.3	51.3	0
1723062360	51.3	0.9	1.79	51.3	51.3	51.3	80
1722975960	50.4	1.1	2.23	50.4	50.4	50.4	97
1722889620	49.3	-2.4	-4.64	50.9	50.9	48.7	263
1722630360	51.7	-3.1	-5.66	52.8	52.8	51.7	493
1722544020	54.8	0.7	1.29	54.8	54.8	54.8	1
1722457620	54.1	0	0.00	54.1	54.1	54.1	0
1722371220	54.1	0	0.00	54.1	54.1	54.1	0
1722284820	54.1	0	0.00	54.1	54.1	54.1	0
1722025620	54.1	-0.4	-0.73	54.1	54.1	54.1	4
1721939220	54.5	0	0.00	54.5	54.5	54.5	0
1721852820	54.5	-0.5	-0.91	54.5	54.5	54.5	1
1721766420	55	-0.2	-0.36	55	55	55	4
1721677800	55.2	-1.4	-2.47	55.2	55.2	55.2	0
1721420760	56.6	0	0.00	56.6	56.6	56.6	0
1721334360	56.6	2.4	4.43	56.6	56.6	56.6	55
1721248020	54.2	-0.1	-0.18	54.2	54.2	54.2	100
1721161560	54.3	0.2	0.37	54	54.3	54	6
1721075160	54.1	0.5	0.93	54.6	54.6	54.1	71
1720816020	53.6	0	0.00	53.6	53.6	53.6	0
1720729620	53.6	0	0.00	53.6	53.6	53.6	0
1720643220	53.6	-1	-1.83	53.6	53.6	53.6	47
1720556760	54.6	0	0.00	54.6	54.6	54.6	0
1720470360	54.6	0.2	0.37	54.5	54.6	54.5	7
1720211220	54.4	0	0.00	54.4	54.4	54.4	0
1720124820	54.4	0	0.00	54.4	54.4	54.4	0
1720038420	54.4	0	0.00	54.4	54.4	54.4	0
1719952020	54.4	0	0.00	54.4	54.4	54.4	0
1719865620	54.4	0.4	0.74	54.4	54.4	54.4	33
1719606420	54	0	0.00	54	54	54	0
1719520020	54	0	0.00	54	54	54	0
1719433620	54	-0.6	-1.10	54	54	54	50
1719347160	54.6	1.1	2.06	54.6	54.6	54.6	2
1719260820	53.5	0.2	0.38	53	53.5	53	111
1719001620	53.3	0.6	1.14	53.2	53.3	53.1	120
1718915160	52.7	0.2	0.38	52.7	52.7	52.7	100
1718828820	52.5	0.7	1.35	52.5	52.5	52.5	14
1718742360	51.8	0.2	0.39	51.8	51.8	51.8	1
1718656020	51.6	0.9	1.78	50.6	51.6	50.6	230
1718396820	50.7	-0.5	-0.98	50.6	51.3	50.5	353
1718310420	51.2	-0.6	-1.16	51.1	51.2	50.9	177
1718224020	51.8	-0.1	-0.19	51.6	51.8	51.5	366
1718137620	51.9	0.4	0.78	51.8	51.9	51.8	180
1718051220	51.5	0	0.00	51.5	51.5	51.5	0
1717792020	51.5	-0.3	-0.58	51.8	51.8	51.5	83
1717705620	51.8	0	0.00	51.8	51.8	51.8	0
1717619220	51.8	-0.3	-0.58	51.5	51.8	51.5	67
1717532820	52.1	-2.8	-5.10	53.7	53.7	52.1	451
1717446420	54.9	0	0.00	55.5	55.7	54.9	321
1717187220	54.9	0.4	0.73	55	55	54.9	200
1717100820	54.5	0.8	1.49	54.5	54.5	54.5	130
1717014420	53.7	-0.5	-0.92	54.3	54.3	53.7	16
1716927960	54.2	0	0.00	54.2	54.2	54.2	0
1716841560	54.2	1.2	2.26	53.2	54.2	53.2	35

Delayed Upgrade Clock

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

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