Advertisement
Advertisement
Aker Carbon Capture AS (606.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 02:13PM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 1.2635 | 1.2685 | 1.2390 | 1.2430 | 1.2430 | 2,000 |
| Mar 22, 2023 | 1.3035 | 1.3035 | 1.2555 | 1.2555 | 1.2555 | - |
| Mar 21, 2023 | 1.2580 | 1.3065 | 1.2580 | 1.3065 | 1.3065 | - |
| Mar 20, 2023 | 1.3050 | 1.3050 | 1.2505 | 1.2720 | 1.2720 | - |
| Mar 17, 2023 | 1.3465 | 1.4065 | 1.3160 | 1.3380 | 1.3380 | - |
| Mar 16, 2023 | 1.2865 | 1.3495 | 1.2100 | 1.3495 | 1.3495 | - |
| Mar 15, 2023 | 1.4310 | 1.4310 | 1.2550 | 1.2825 | 1.2825 | - |
| Mar 14, 2023 | 1.3600 | 1.4495 | 1.3600 | 1.4265 | 1.4265 | - |
| Mar 13, 2023 | 1.3920 | 1.4205 | 1.3330 | 1.3565 | 1.3565 | - |
| Mar 10, 2023 | 1.3915 | 1.4440 | 1.3380 | 1.3710 | 1.3710 | - |
| Mar 09, 2023 | 1.4000 | 1.4215 | 1.3895 | 1.4050 | 1.4050 | - |
| Mar 08, 2023 | 1.4225 | 1.4250 | 1.3990 | 1.3990 | 1.3990 | - |
| Mar 07, 2023 | 1.5420 | 1.5585 | 1.4185 | 1.4235 | 1.4235 | - |
| Mar 06, 2023 | 1.5375 | 1.5600 | 1.5070 | 1.5370 | 1.5370 | 2,000 |
| Mar 03, 2023 | 1.4050 | 1.5080 | 1.4050 | 1.5080 | 1.5080 | - |
| Mar 02, 2023 | 1.3880 | 1.4170 | 1.3780 | 1.4035 | 1.4035 | - |
| Mar 01, 2023 | 1.4115 | 1.4465 | 1.3630 | 1.3940 | 1.3940 | - |
| Feb 28, 2023 | 1.3860 | 1.4265 | 1.3705 | 1.4125 | 1.4125 | - |
| Feb 27, 2023 | 1.3620 | 1.3870 | 1.3550 | 1.3855 | 1.3855 | - |
| Feb 24, 2023 | 1.4230 | 1.4230 | 1.3535 | 1.3590 | 1.3590 | - |
| Feb 23, 2023 | 1.4005 | 1.4290 | 1.3715 | 1.4210 | 1.4210 | - |
| Feb 22, 2023 | 1.4045 | 1.4045 | 1.3675 | 1.3955 | 1.3955 | - |
| Feb 21, 2023 | 1.3615 | 1.4415 | 1.3475 | 1.4080 | 1.4080 | - |
| Feb 20, 2023 | 1.3710 | 1.3795 | 1.3285 | 1.3645 | 1.3645 | - |
| Feb 17, 2023 | 1.3995 | 1.3995 | 1.3270 | 1.3670 | 1.3670 | - |
| Feb 16, 2023 | 1.4335 | 1.4335 | 1.3735 | 1.4065 | 1.4065 | - |
| Feb 15, 2023 | 1.4025 | 1.4320 | 1.3110 | 1.4295 | 1.4295 | - |
| Feb 14, 2023 | 1.4095 | 1.4190 | 1.3780 | 1.4190 | 1.4190 | - |
| Feb 13, 2023 | 1.3955 | 1.4125 | 1.3585 | 1.4125 | 1.4125 | - |
| Feb 10, 2023 | 1.4225 | 1.4225 | 1.3610 | 1.3830 | 1.3830 | - |
| Feb 09, 2023 | 1.3920 | 1.4670 | 1.3840 | 1.4255 | 1.4255 | - |
| Feb 08, 2023 | 1.3965 | 1.4125 | 1.3730 | 1.3830 | 1.3830 | - |
| Feb 07, 2023 | 1.4325 | 1.4325 | 1.3595 | 1.3935 | 1.3935 | - |
| Feb 06, 2023 | 1.5100 | 1.5100 | 1.4155 | 1.4290 | 1.4290 | - |
| Feb 03, 2023 | 1.4900 | 1.4900 | 1.4305 | 1.4840 | 1.4840 | 40 |
| Feb 02, 2023 | 1.4750 | 1.4810 | 1.4350 | 1.4525 | 1.4525 | - |
| Feb 01, 2023 | 1.3705 | 1.4765 | 1.3705 | 1.4765 | 1.4765 | - |
| Jan 31, 2023 | 1.3350 | 1.3715 | 1.3035 | 1.3715 | 1.3715 | - |
| Jan 30, 2023 | 1.3240 | 1.3580 | 1.3235 | 1.3375 | 1.3375 | - |
| Jan 27, 2023 | 1.3325 | 1.3325 | 1.3015 | 1.3185 | 1.3185 | - |
| Jan 26, 2023 | 1.2615 | 1.3130 | 1.2615 | 1.3050 | 1.3050 | - |
| Jan 25, 2023 | 1.2950 | 1.3070 | 1.2570 | 1.2665 | 1.2665 | - |
| Jan 24, 2023 | 1.2800 | 1.2990 | 1.2525 | 1.2875 | 1.2875 | 500 |
| Jan 23, 2023 | 1.2775 | 1.2815 | 1.2420 | 1.2785 | 1.2785 | - |
| Jan 20, 2023 | 1.2845 | 1.2845 | 1.2100 | 1.2540 | 1.2540 | - |
| Jan 19, 2023 | 1.2975 | 1.2975 | 1.2410 | 1.2690 | 1.2690 | - |
| Jan 18, 2023 | 1.2720 | 1.3030 | 1.2370 | 1.3020 | 1.3020 | - |
| Jan 17, 2023 | 1.2520 | 1.2800 | 1.2060 | 1.2800 | 1.2800 | - |
| Jan 16, 2023 | 1.2900 | 1.2900 | 1.2380 | 1.2525 | 1.2525 | - |
| Jan 13, 2023 | 1.2275 | 1.2905 | 1.2275 | 1.2905 | 1.2905 | - |
| Jan 12, 2023 | 1.2350 | 1.2420 | 1.2025 | 1.2300 | 1.2300 | - |
| Jan 11, 2023 | 1.1780 | 1.2135 | 1.1670 | 1.2135 | 1.2135 | - |
| Jan 10, 2023 | 1.2030 | 1.2030 | 1.1365 | 1.1795 | 1.1795 | - |
| Jan 09, 2023 | 1.1700 | 1.2035 | 1.1685 | 1.1965 | 1.1965 | - |
| Jan 06, 2023 | 1.1230 | 1.1795 | 1.0700 | 1.1360 | 1.1360 | - |
| Jan 05, 2023 | 1.1340 | 1.1340 | 1.0835 | 1.1160 | 1.1160 | - |
| Jan 04, 2023 | 1.2200 | 1.2200 | 1.0995 | 1.1470 | 1.1470 | - |
| Jan 03, 2023 | 1.1565 | 1.2895 | 1.1565 | 1.2175 | 1.2175 | - |
| Jan 02, 2023 | 1.1800 | 1.1800 | 1.1190 | 1.1525 | 1.1525 | 180 |
| Dec 30, 2022 | 1.0820 | 1.1075 | 1.0820 | 1.0945 | 1.0945 | - |
| Dec 29, 2022 | 1.0950 | 1.1080 | 1.0880 | 1.0880 | 1.0880 | - |
| Dec 28, 2022 | 1.1160 | 1.1185 | 1.0620 | 1.0950 | 1.0950 | - |
| Dec 27, 2022 | 1.1400 | 1.1460 | 1.0970 | 1.1150 | 1.1150 | - |
| Dec 23, 2022 | 1.0920 | 1.1225 | 1.0920 | 1.1225 | 1.1225 | - |
| Dec 22, 2022 | 1.1675 | 1.1675 | 1.0850 | 1.0910 | 1.0910 | - |
| Dec 21, 2022 | 1.0830 | 1.1690 | 1.0830 | 1.1665 | 1.1665 | - |
| Dec 20, 2022 | 1.0830 | 1.0865 | 1.0490 | 1.0795 | 1.0795 | - |
| Dec 19, 2022 | 1.0640 | 1.1160 | 1.0640 | 1.0990 | 1.0990 | - |
| Dec 16, 2022 | 1.0490 | 1.0810 | 1.0490 | 1.0565 | 1.0565 | - |
| Dec 15, 2022 | 1.1085 | 1.1085 | 1.0325 | 1.0455 | 1.0455 | - |
| Dec 14, 2022 | 1.0700 | 1.1175 | 1.0700 | 1.1095 | 1.1095 | 350 |
| Dec 13, 2022 | 1.0265 | 1.0945 | 1.0155 | 1.0780 | 1.0780 | - |
| Dec 12, 2022 | 1.0210 | 1.0350 | 0.9910 | 1.0270 | 1.0270 | - |
| Dec 09, 2022 | 1.0190 | 1.0215 | 1.0010 | 1.0160 | 1.0160 | - |
| Dec 08, 2022 | 1.0380 | 1.0380 | 0.9844 | 1.0160 | 1.0160 | - |
| Dec 07, 2022 | 1.1105 | 1.1105 | 0.9980 | 1.0390 | 1.0390 | - |
| Dec 06, 2022 | 1.0950 | 1.0950 | 1.0250 | 1.0405 | 1.0405 | - |
| Dec 05, 2022 | 1.1325 | 1.1480 | 1.0950 | 1.0950 | 1.0950 | - |
| Dec 02, 2022 | 1.1400 | 1.1400 | 1.0655 | 1.1220 | 1.1220 | - |
| Dec 01, 2022 | 1.1105 | 1.1540 | 1.0670 | 1.1540 | 1.1540 | - |
| Nov 30, 2022 | 1.0975 | 1.0975 | 1.0550 | 1.0885 | 1.0885 | - |
| Nov 29, 2022 | 1.1075 | 1.1075 | 1.0750 | 1.0790 | 1.0790 | 1,300 |
| Nov 28, 2022 | 1.1750 | 1.1750 | 1.1090 | 1.1135 | 1.1135 | - |
| Nov 25, 2022 | 1.1855 | 1.2005 | 1.1540 | 1.1955 | 1.1955 | - |
| Nov 24, 2022 | 1.1150 | 1.1825 | 1.1150 | 1.1760 | 1.1760 | - |
| Nov 23, 2022 | 1.1050 | 1.1140 | 1.0955 | 1.1110 | 1.1110 | - |
| Nov 22, 2022 | 1.1195 | 1.1195 | 1.0885 | 1.1085 | 1.1085 | - |
| Nov 21, 2022 | 1.1270 | 1.1295 | 1.0880 | 1.1215 | 1.1215 | - |
| Nov 18, 2022 | 1.0750 | 1.1445 | 1.0520 | 1.1345 | 1.1345 | - |
| Nov 17, 2022 | 1.1455 | 1.1455 | 1.0475 | 1.0815 | 1.0815 | - |
| Nov 16, 2022 | 1.2005 | 1.2005 | 1.1260 | 1.1385 | 1.1385 | - |
| Nov 15, 2022 | 1.1970 | 1.2220 | 1.1625 | 1.2005 | 1.2005 | - |
| Nov 14, 2022 | 1.2830 | 1.2830 | 1.1940 | 1.1940 | 1.1940 | - |
| Nov 11, 2022 | 1.2200 | 1.2530 | 1.2180 | 1.2530 | 1.2530 | - |
| Nov 10, 2022 | 1.1580 | 1.2100 | 1.0750 | 1.2020 | 1.2020 | - |
| Nov 09, 2022 | 1.1995 | 1.2050 | 1.1295 | 1.1560 | 1.1560 | - |
| Nov 08, 2022 | 1.1970 | 1.2155 | 1.1865 | 1.2045 | 1.2045 | 500 |
| Nov 07, 2022 | 1.2425 | 1.2425 | 1.1960 | 1.2025 | 1.2025 | - |
| Nov 04, 2022 | 1.1700 | 1.2235 | 1.1435 | 1.2235 | 1.2235 | - |
| Nov 03, 2022 | 1.1650 | 1.1695 | 1.1155 | 1.1465 | 1.1465 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
