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)

54.60

-0.10

(-0.18%)

Closed March 25 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	3.80228136882	52.6	54.7	52	81	52.69303279	DE
4	0.8	1.48698884758	53.8	54.7	48.65	54	51.41113475	DE
12	8.7	18.954248366	45.9	55	45.9	110	51.00886234	DE
26	6.05	12.4613800206	48.55	55	45.1	116	49.39590774	DE
52	2.05	3.90104662226	52.55	56.6	45.1	120	50.99275272	DE
156	-2.7	-4.71204188482	57.3	60.65	45.1	114	52.29546514	DE
260	-2.7	-4.71204188482	57.3	60.65	45.1	114	52.29546514	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1742851620	54.7	1.2	2.24	54.6	54.7	54.5	168
1742592420	53.5	0	0.00	53.5	53.5	53.5	0
1742506020	53.5	0	0.00	53.5	53.5	53.5	0
1742419620	53.5	0.4	0.75	53.5	53.5	53.5	46
1742333220	53.1	1.1	2.12	53.9	53.9	53.1	91
1742246820	52	0.7	1.36	52.6	52.6	52	107
1741987620	51.3	0.9	1.79	50.4	51.3	50.4	173
1741901220	50.4	0.1	0.20	50.4	50.4	50.4	110
1741814820	50.3	0	0.00	50.3	50.3	50.3	0
1741728420	50.3	0	0.00	50.3	50.3	50.3	0
1741642020	50.3	1.25	2.55	50.2	50.3	50.1	59
1741382820	49.05	0.35	0.72	49.05	49.05	49.05	1
1741296420	48.7	-0.5	-1.02	48.65	48.7	48.65	13
1741210020	49.2	-1	-1.99	49.2	49.2	49.2	50
1741123620	50.2	-2.7	-5.10	49.4	50.2	49.4	26
1741037220	52.9	0	0.00	52.9	52.9	52.9	0
1740778020	52.9	0	0.00	52.9	52.9	52.9	0
1740691620	52.9	0	0.00	52.9	52.9	52.9	0
1740605220	52.9	-1	-1.86	52.9	52.9	52.9	11
1740518820	53.9	-0.1	-0.19	53.9	53.9	53.9	1
1740432420	54	0	0.00	53.8	54	53.8	17
1740173220	54	0	0.00	54	54	54	0
1740086820	54	-1	-1.82	54	54	54	7
1740000420	55	0.7	1.29	55	55	55	50
1739914020	54.3	0	0.00	54	54.3	54	55
1739827620	54.3	0.5	0.93	53.6	54.3	53.6	4
1739568420	53.8	2.7	5.28	51.4	53.8	51.4	917
1739482020	51.1	-0.7	-1.35	51.1	51.1	51.1	1
1739395620	51.8	-0.8	-1.52	51.8	51.8	51.8	1
1739309220	52.6	0.6	1.15	52.6	52.6	52.6	70
1739222820	52	0.5	0.97	52	52.3	52	77
1738963620	51.5	-0.1	-0.19	51.5	51.5	51.5	1
1738877220	51.6	-0.1	-0.19	51.6	51.6	51.6	5
1738790820	51.7	0.7	1.37	51.7	51.7	51.7	5
1738704420	51	-0.3	-0.58	51	51	51	49
1738618020	51.3	1.55	3.12	51.3	51.3	51.3	20
1738358820	49.75	0	0.00	49.75	49.75	49.75	0
1738272420	49.75	0	0.00	49.75	49.75	49.75	0
1738186020	49.75	0	0.00	49.75	49.75	49.75	0
1738099620	49.75	0	0.00	49.75	49.75	49.75	0
1738013220	49.75	-1.05	-2.07	49.75	49.75	49.75	20
1737754020	50.8	0.6	1.20	50.8	50.8	50.8	86
1737667620	50.2	0.55	1.11	50.2	50.2	50.2	4
1737581220	49.65	0	0.00	49.65	49.65	49.65	0
1737494820	49.65	0	0.00	49.65	49.65	49.65	0
1737408420	49.65	-0.35	-0.70	49.85	49.85	49.65	70
1737149220	50	0.4	0.81	50	50	50	381
1737062820	49.6	-0.35	-0.70	49.6	49.6	49.6	1
1736976420	49.95	0.35	0.71	49.95	49.95	49.95	28
1736890020	49.6	0	0.00	49.6	49.6	49.6	0
1736803620	49.6	0.5	1.02	49.55	49.6	49.55	180
1736544420	49.1	0	0.00	49.1	49.1	49.1	0
1736458020	49.1	0	0.00	49.1	49.1	49.1	0
1736371620	49.1	-0.7	-1.41	50	50	49.1	101
1736285220	49.8	-0.05	-0.10	49.35	49.8	49.35	582
1736198820	49.85	0.15	0.30	49.85	49.85	49.85	110
1735939620	49.7	3.7	8.04	49.55	50	49.3	732
1735853220	46	0	0.00	46	46	46	0
1735594020	46	-0.05	-0.11	45.9	46	45.9	133
1735334820	46.05	0.5	1.10	46.25	46.25	46.05	29

Sparton Resources (PK)

Bnp Paribas Issuance

DJ Americas Financials T...

DJ Islamic Market UK

National Bank Of Belgium

AMG Critical Materials NV

Martin Marietta Materials

Yieldmax Ai Option Incom...

Strategic Oil and Gas (CE)

Karat Packaging

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