Arkema SA (AKE)

Paris


Symbol	Exchange	Currency
AKE	Paris	EUR	Real-time
AKEp	BATS Europe	EUR	Delayed
ARKAY	OTC Markets	USD	Delayed
0IB0	London	EUR	Real-time
AKE	Frankfurt	EUR	Delayed
AKE	Dusseldorf	EUR	Delayed
AKE	Vienna	EUR	Real-time

Currency in EUR

Disclaimer

91.18

-0.28(-0.31%)

Real-time Data06:03:12

Day's Range

90.88

91.62

52 wk Range

78.50

99.80

AKE Historical Data

Get free historical data for AKE. You'll find the closing price, open, high, low, change and %change of the Arkema SA Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/06/2023 - 12/06/2023

Date	Price	Open	High	Low	Vol.	Change %
12/06/2023	91.18	91.60	91.62	90.88	58.57K	-0.31%
12/05/2023	91.46	91.52	91.62	90.62	96.71K	-0.46%
12/04/2023	91.88	92.64	93.10	91.86	58.37K	-1.25%
12/01/2023	93.04	93.54	94.08	92.60	103.06K	-0.24%
11/30/2023	93.26	93.38	94.10	92.94	255.37K	-0.28%
11/29/2023	93.52	92.86	94.02	92.86	48.69K	+0.52%
11/28/2023	93.04	92.46	93.38	92.30	107.10K	+0.35%
11/27/2023	92.72	92.94	93.44	92.42	103.69K	-0.73%
11/24/2023	93.40	91.06	93.40	90.90	109.11K	+2.57%
11/23/2023	91.06	91.52	91.72	91.06	67.91K	-0.28%
11/22/2023	91.32	91.62	92.24	90.74	153.09K	-0.28%
11/21/2023	91.58	92.68	93.08	91.42	91.79K	-1.40%
11/20/2023	92.88	93.30	93.72	92.70	61.71K	-0.43%
11/17/2023	93.28	92.32	93.94	92.32	75.58K	+1.04%
11/16/2023	92.32	93.22	93.92	91.88	122.82K	-1.87%
11/15/2023	94.08	93.02	94.66	93.02	145.29K	+0.84%
11/14/2023	93.30	90.78	93.52	90.28	217.02K	+2.91%
11/13/2023	90.66	90.22	90.92	89.90	142.72K	+0.29%
11/10/2023	90.40	88.92	90.54	88.92	179.96K	+0.22%
11/09/2023	90.20	88.66	91.90	88.58	171.71K	+3.23%
11/08/2023	87.38	86.84	87.92	86.26	304.38K	-0.16%
11/07/2023	87.52	87.86	89.00	87.32	122.41K	-1.24%
11/06/2023	88.62	89.90	90.00	87.84	209.90K	-1.38%

Highest

94.66

Change %

1.47

Average

91.66

Difference

8.40

Lowest

86.26

Markets

US 30

36,189.30

+64.7

+0.18%

US 500

4,581.30

+14.1

+0.31%

Dow Jones

36,124.56

-79.88

-0.22%

S&P 500

4,567.18

-2.60

-0.06%

Nasdaq

14,229.91

+44.42

+0.31%

S&P 500 VIX

12.78

-0.07

-0.54%

Dollar Index

103.955

-0.040

-0.04%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	238.72	+1.33%	136.81M
AAPL	193.42	+2.11%	63.41M
AMZN	146.88	+1.41%	45.12M
AMD	118.38	-0.16%	38.50M
NVDA	465.66	+2.33%	35.87M
MSFT	372.52	+0.92%	22.21M
META	318.29	-0.54%	15.39M

Name	Last	Chg. %	Vol.
MKTX	251.27	+5.33%	494.13K
DFS	99.09	+4.59%	6.13M
ALK	35.56	+4.36%	9.80M
CVS	70.99	+3.67%	14.55M
T	17.23	+3.42%	66.03M
SJM	116.13	+3.29%	3.15M
NVDA	465.66	+2.33%	35.87M

Name	Last	Chg. %	Vol.
CHTR	364.40	-8.70%	3.51M
CZR	43.41	-6.12%	3.24M
ALB	113.25	-5.61%	3.79M
SEE	31.70	-5.37%	2.58M
EL	132.20	-4.86%	3.69M
WBD	10.87	-4.57%	18.98M
BBWI	35.24	-4.50%	3.25M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	238.72	+1.33%	136.81M
NVDA	465.66	+2.33%	35.87M
AAPL	193.42	+2.11%	63.41M
NIO	7.43	+1.50%	89.28M
COIN	140.20	-0.63%	18.03M

Popular Searches

Please try another search

Arkema SA (AKE)

AKE Historical Data

Trending Stocks