Munich - Delayed Quote EUR

Aker Carbon Capture AS (606.MU)

0.2482
-0.0036
(-1.43%)
At close: May 30 at 8:07:06 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.24820.24820.24820.24820.2482-
May 29, 20250.25180.25180.25180.25180.2518-
May 28, 20250.25180.25180.25180.25180.2518-
May 27, 20250.25280.25280.25280.25280.2528-
May 26, 20250.25280.25280.25280.25280.2528-
May 23, 20250.25280.25280.25280.25280.2528-
May 22, 20250.24620.25320.24620.25320.253215,555
May 21, 20250.24820.24820.24820.24820.2482-
May 20, 20250.24820.24820.24820.24820.2482-
May 19, 20250.24820.24820.24820.24820.2482-
May 16, 20250.24820.24820.24820.24820.2482-
May 15, 20250.24820.24820.24820.24820.2482-
May 14, 20250.24880.24880.24880.24880.2488-
May 13, 20250.24760.24880.24760.24880.24882,200
May 12, 20250.24340.24760.24340.24760.24762,000
May 9, 20250.26200.26200.24200.24300.243050,300
May 8, 20250.21960.22620.21680.22620.226212,600
May 7, 20250.21580.21580.21580.21580.2158-
May 6, 20250.21360.21360.21360.21360.2136-
May 5, 20250.22180.22180.21360.21360.21363,000
May 2, 20250.22180.22180.22180.22180.2218300
Apr 30, 20250.22160.22160.22160.22160.2216-
Apr 29, 20250.22160.22160.22160.22160.2216-
Apr 28, 2025 0.0845642 Dividend
Apr 28, 20250.25060.25060.22160.22160.22165,200
Apr 25, 20250.31660.31660.31660.3166-0.6634-
Apr 24, 20250.30780.30780.30780.3078-0.6450-
Apr 23, 20250.31780.31780.31780.3178-0.6659-
Apr 22, 20250.29160.30980.29160.3098-0.64924,850
Apr 17, 20250.29040.29040.29040.2904-0.6085-
Apr 16, 20250.29040.29040.29040.2904-0.6085-
Apr 15, 20250.28660.29280.28660.2928-0.61351,500
Apr 14, 20250.27700.28660.27700.2866-0.60052,550
Apr 11, 20250.27520.27520.27080.2708-0.56742,200
Apr 10, 20250.29060.29060.27320.2732-0.57253,001
Apr 9, 20250.27140.27140.27140.2714-0.5687-
Apr 8, 20250.27980.27980.27980.2798-0.5863-
Apr 7, 20250.27980.27980.27980.2798-0.5863-
Apr 4, 20250.29720.29720.29720.2972-0.6227-
Apr 3, 20250.29520.29720.29520.2972-0.6227500
Apr 2, 20250.29820.29820.29820.2982-0.6248-
Apr 1, 20250.30060.30060.29600.2982-0.62486,001
Mar 31, 20250.30120.30120.30120.3012-0.6311-
Mar 28, 20250.30260.30260.30260.3026-0.6341-
Mar 27, 20250.30180.30260.30180.3026-0.63411,000
Mar 26, 20250.30000.30180.29780.3018-0.6324220
Mar 25, 20250.31400.31400.30000.3000-0.62862,000
Mar 24, 20250.31400.31400.31400.3140-0.6580-
Mar 21, 20250.32080.32080.29980.3196-0.669728,249
Mar 20, 20250.31460.32500.30460.3250-0.68104,000
Mar 19, 20250.30000.30000.29280.2928-0.61356,000
Mar 18, 20250.27800.28860.27800.2886-0.60473,688
Mar 17, 20250.27520.27520.27520.2752-0.5767-
Mar 14, 20250.27520.27520.27520.2752-0.5767-
Mar 13, 20250.26340.26340.26340.2634-0.5519-
Mar 12, 20250.26860.26860.25780.2578-0.540217,500
Mar 11, 20250.25800.26860.25800.2686-0.562811,150
Mar 10, 20250.26900.26900.25800.2580-0.540610,000
Mar 7, 20250.63150.64850.63150.6485-1.35896,151
Mar 6, 20250.61450.63150.61450.6315-1.32323,230
Mar 5, 20250.61450.61450.61450.6145-1.2876-
Mar 4, 20250.60300.61450.60300.6145-1.28765,000
Mar 3, 20250.62150.62150.62150.6215-1.3023-
Feb 28, 20250.62000.62150.62000.6215-1.3023200
Feb 27, 20250.62000.62000.62000.6200-1.2991-
Feb 26, 20250.62000.62000.62000.6200-1.2991-
Feb 25, 20250.62550.62550.62000.6200-1.29913,000
Feb 24, 20250.63250.63250.63250.6325-1.3253-
Feb 21, 20250.63350.63350.63250.6325-1.32532,500
Feb 20, 20250.62150.65300.62150.6530-1.36832,700
Feb 19, 20250.62100.62100.62100.6210-1.3012-
Feb 18, 20250.63550.63550.61850.6185-1.29605,000
Feb 17, 20250.63550.63550.63550.6355-1.3316-
Feb 14, 20250.65100.65100.65100.6510-1.3641-
Feb 13, 20250.63350.64800.63350.6365-1.33373,501
Feb 12, 20250.55900.55900.55900.5590-1.1713-
Feb 11, 20250.55200.55200.55200.5520-1.1567-
Feb 10, 20250.55000.55000.55000.5500-1.1525-
Feb 7, 20250.54550.55000.54550.5500-1.15254,500
Feb 6, 20250.55000.55000.54550.5455-1.14301,500
Feb 5, 20250.54600.54600.54600.5460-1.1441-
Feb 4, 20250.54550.54550.54550.5455-1.1430-
Feb 3, 20250.55300.55300.55300.5530-1.1587-
Jan 31, 20250.55300.55300.55300.5530-1.1587-
Jan 30, 20250.55650.55650.55300.5530-1.15871,000
Jan 29, 20250.58000.58000.56800.5680-1.19021,000
Jan 28, 20250.55050.55050.55050.5505-1.1535-
Jan 27, 20250.54950.54950.54950.5495-1.1514-
Jan 24, 20250.54950.54950.54950.5495-1.1514-
Jan 23, 20250.53000.53000.53000.5300-1.1106-
Jan 22, 20250.51400.51400.51400.5140-1.0770-
Jan 21, 20250.51400.51400.51400.5140-1.0770-
Jan 20, 20250.51150.51150.51150.5115-1.0718-
Jan 17, 20250.52300.52300.50850.5085-1.0655100
Jan 16, 20250.53950.53950.53950.5395-1.1305-
Jan 15, 20250.53200.53200.53200.5320-1.1147-
Jan 14, 20250.53200.53200.53200.5320-1.1147-
Jan 13, 20250.54100.54100.54100.5410-1.1336-
Jan 10, 20250.53600.53600.53600.5360-1.1231-
Jan 9, 20250.51850.51850.51850.5185-1.0865-
Jan 8, 20250.52100.52100.52100.5210-1.0917-
Jan 7, 20250.53800.53800.52100.5210-1.0917450
Jan 6, 20250.55700.55700.55700.5570-1.1671-
Jan 3, 20250.54400.54400.54400.5440-1.1399-
Jan 2, 20250.53450.53450.53450.5345-1.1200-
Dec 30, 20240.53900.53900.53900.5390-1.1294-
Dec 27, 20240.53900.53900.53900.5390-1.1294-
Dec 23, 20240.51950.53000.51950.5300-1.11062,500
Dec 20, 20240.49540.49540.49540.4954-1.0381-
Dec 19, 20240.48860.48860.48860.4886-1.0238-
Dec 18, 20240.49280.49280.49280.4928-1.0326-
Dec 17, 20240.50400.50400.50400.5040-1.0561-
Dec 16, 20240.50850.50850.50850.5085-1.0655-
Dec 13, 20240.52050.52050.52050.5205-1.0906-
Dec 12, 20240.52050.52050.52050.5205-1.0906-
Dec 11, 20240.52200.52200.52200.5220-1.0938-
Dec 10, 20240.52200.52200.52200.5220-1.0938-
Dec 9, 20240.52200.52200.52200.5220-1.0938-
Dec 6, 20240.53500.53500.53500.5350-1.1210-
Dec 5, 20240.53700.53700.53700.5370-1.1252-
Dec 4, 20240.52350.52350.52350.5235-1.0969-
Dec 3, 20240.52750.52750.52700.5270-1.10432,500
Dec 2, 20240.50850.50850.50850.5085-1.0655-
Nov 29, 20240.49500.49500.49500.4950-1.0372-
Nov 28, 20240.49120.49120.49120.4912-1.0293-
Nov 27, 20240.48200.48200.48200.4820-1.0100-
Nov 26, 20240.48840.48840.48840.4884-1.0234-
Nov 25, 20240.49480.49480.49480.4948-1.0368-
Nov 22, 20240.49480.49480.49480.4948-1.0368-
Nov 21, 20240.49480.49480.49480.4948-1.0368-
Nov 20, 20240.49980.49980.49980.4998-1.0473-
Nov 19, 20240.49540.49540.49540.4954-1.0381-
Nov 18, 20240.50450.50450.48660.4942-1.03556,024
Nov 15, 20240.50500.50500.50500.5050-1.0582-
Nov 14, 20240.51000.51000.50500.5050-1.058280
Nov 13, 20240.51500.51500.51500.5150-1.0791-
Nov 12, 20240.51500.51500.51500.5150-1.0791-
Nov 11, 20240.51100.51500.51100.5150-1.079110,000
Nov 8, 20240.50100.50100.50100.5010-1.0498-
Nov 7, 20240.48420.48420.48420.4842-1.0146-
Nov 6, 20240.48660.48660.48160.4816-1.00914,500
Nov 5, 20240.48040.48040.48040.4804-1.0066-
Nov 4, 20240.50000.50000.50000.5000-1.0477-
Nov 1, 20240.51050.51050.51050.5105-1.0697-
Oct 31, 20240.51050.51050.51050.5105-1.0697-
Oct 30, 20240.52300.52300.52300.5230-1.0959-
Oct 29, 20240.52400.52400.52400.5240-1.0980-
Oct 28, 20240.51500.52250.51100.5225-1.09489,550
Oct 25, 20240.51900.51900.51500.5150-1.07916,240
Oct 24, 20240.52200.52200.52200.5220-1.0938-
Oct 23, 20240.52200.52200.52200.5220-1.0938-
Oct 22, 20240.52000.52000.52000.5200-1.0896-
Oct 21, 20240.52450.52450.52000.5200-1.0896600
Oct 18, 20240.52450.52450.52450.5245-1.0990-
Oct 17, 20240.50700.50700.50700.5070-1.0624-
Oct 16, 20240.49780.49780.49780.4978-1.0431-
Oct 15, 20240.50400.50400.50400.5040-1.0561-
Oct 14, 20240.50150.50150.50150.5015-1.0508-
Oct 11, 20240.50700.50700.50700.5070-1.0624-
Oct 10, 20240.51700.51700.50700.5070-1.0624800
Oct 9, 20240.51700.51700.51700.5170-1.0833-
Oct 8, 20240.52500.52500.52500.5250-1.1001-
Oct 7, 20240.52500.52500.52500.5250-1.1001-
Oct 4, 20240.52500.52500.52500.5250-1.1001-
Oct 3, 20240.52250.52250.52250.5225-1.0948-
Oct 2, 20240.53150.53150.53150.5315-1.1137-
Oct 1, 20240.53600.53600.53600.5360-1.1231-
Sep 30, 20240.53250.53250.53250.5325-1.1158-
Sep 27, 20240.51000.51000.51000.5100-1.0686-
Sep 26, 20240.53400.53400.51000.5100-1.068610,000
Sep 25, 20240.53650.53650.53650.5365-1.1242-
Sep 24, 20240.52850.53700.52850.5370-1.1252750
Sep 23, 20240.52550.52550.52100.5210-1.09171,000
Sep 20, 20240.53550.53550.53550.5355-1.1221-
Sep 19, 20240.53550.53550.53550.5355-1.1221-
Sep 18, 20240.53550.53550.53550.5355-1.1221-
Sep 17, 20240.51450.51450.51450.5145-1.0781-
Sep 16, 20240.50950.50950.50950.5095-1.0676-
Sep 13, 20240.47380.47380.47380.4738-0.9928-
Sep 12, 20240.47380.47380.47380.4738-0.9928-
Sep 11, 20240.47080.47080.47080.4708-0.9865-
Sep 10, 20240.47560.47560.47560.4756-0.9966-
Sep 9, 20240.48040.48040.48040.4804-1.0066-
Sep 6, 20240.48040.48040.48040.4804-1.0066-
Sep 5, 20240.49040.49040.48460.4846-1.0154300
Sep 4, 20240.49840.49840.49400.4940-1.03513,650
Sep 3, 20240.51900.51900.51900.5190-1.0875-
Sep 2, 20240.51900.51900.51900.5190-1.0875-
Aug 30, 20240.51900.51900.51900.5190-1.0875-
Aug 29, 20240.52000.52000.51900.5190-1.08755,000
Aug 28, 20240.52600.52600.52600.5260-1.1022-
Aug 27, 20240.52150.52150.52150.5215-1.0927-
Aug 26, 20240.51350.51350.51350.5135-1.0760-
Aug 23, 20240.51000.51000.51000.5100-1.0686-
Aug 22, 20240.51950.51950.51950.5195-1.0886-
Aug 21, 20240.52400.52400.52400.5240-1.0980-
Aug 20, 20240.53900.53900.53900.5390-1.1294-
Aug 19, 20240.52950.53900.52950.5390-1.1294300
Aug 16, 20240.53500.53500.53500.5350-1.1210-
Aug 15, 20240.53500.53500.53500.5350-1.1210-
Aug 14, 20240.55250.55250.53700.5370-1.1252300
Aug 13, 20240.53200.53200.53200.5320-1.1147-
Aug 12, 20240.52850.52850.52850.5285-1.1074-
Aug 9, 20240.52400.52400.52400.5240-1.0980-
Aug 8, 20240.52700.52700.52700.5270-1.1043-
Aug 7, 20240.51900.51900.51900.5190-1.0875-
Aug 6, 20240.51050.51900.51050.5190-1.0875900
Aug 5, 20240.51350.51350.51350.5135-1.0760-
Aug 2, 20240.54400.54400.52900.5290-1.1085200
Aug 1, 20240.54400.54400.54400.5440-1.1399-
Jul 31, 20240.55200.55200.55200.5520-1.1567-
Jul 30, 20240.55350.55350.55350.5535-1.1598-
Jul 29, 20240.53250.53250.53250.5325-1.1158-
Jul 26, 20240.52950.52950.52950.5295-1.1095-
Jul 25, 20240.51850.51850.51850.5185-1.0865-
Jul 24, 20240.52550.53150.52550.5315-1.11374,000
Jul 23, 20240.53200.53200.53200.5320-1.1147-
Jul 22, 20240.53350.53350.52550.5265-1.10323,800
Jul 19, 20240.55800.55800.55800.5580-1.1692-
Jul 18, 20240.55200.55200.55200.5520-1.1567-
Jul 17, 20240.53950.53950.53950.5395-1.1305-
Jul 16, 20240.53950.53950.53950.5395-1.1305-
Jul 15, 20240.54900.54900.54900.5490-1.1504-
Jul 12, 20240.52500.55050.52500.5505-1.15354,000
Jul 11, 20240.53400.53400.52500.5250-1.1001200
Jul 10, 20240.61750.61750.53550.5355-1.12214,000
Jul 9, 20240.59000.59000.59000.5900-1.2363-
Jul 8, 20240.57450.57450.57450.5745-1.2038-
Jul 5, 20240.57300.57300.57300.5730-1.2007-
Jul 4, 20240.57300.57300.57300.5730-1.2007-
Jul 3, 20240.57300.57300.57300.5730-1.2007-
Jul 2, 20240.58450.58450.57100.5710-1.19652,000
Jul 1, 20240.58450.58450.58450.5845-1.2248-
Jun 28, 20240.58350.58350.58350.5835-1.2227-
Jun 27, 20240.58350.58350.58350.5835-1.2227-
Jun 26, 20240.59050.59050.59050.5905-1.2373-
Jun 25, 20240.58350.58350.58350.5835-1.2227-
Jun 24, 20240.56850.56850.56850.5685-1.1912-
Jun 21, 20240.56850.56850.56850.5685-1.1912-
Jun 20, 20240.57950.57950.57950.5795-1.2143-
Jun 19, 20240.57950.57950.57950.5795-1.2143-
Jun 18, 20240.60600.60600.57650.5765-1.2080280
Jun 17, 20240.63100.63100.63100.6310-1.3222-
Jun 14, 20240.61850.62500.61850.6250-1.30965,000
Jun 13, 20240.61850.61850.61850.6185-1.2960-
Jun 12, 20240.62000.62000.62000.6200-1.29915,000
Jun 11, 20240.62000.62000.62000.6200-1.2991-
Jun 10, 20240.62000.62000.62000.6200-1.2991-
Jun 7, 20240.62000.62000.62000.6200-1.2991-
Jun 6, 20240.62650.62650.62650.6265-1.3128-
Jun 5, 20240.63350.63350.63350.6335-1.3274-
Jun 4, 20240.64450.64450.64450.6445-1.3505-
Jun 3, 20240.64450.64450.64450.6445-1.3505-
May 31, 20240.64450.65450.64450.6545-1.37143,000
May 30, 20240.63400.63400.63400.6340-1.3285-

Related Tickers

AMD.TA Amiad Water Systems Ltd.
805.00
+0.05%
 
9D5.F Aduro Clean Technologies Inc.
7.05
-2.76%
 
LQWC LifeQuest World Corporation
0.0071
0.00%
 
0586.HK CONCH VENTURE
8.750
+4.42%
 
VOW.OL Vow ASA
2.0800
+7.22%
 
ARQ Arq, Inc.
4.9400
-2.95%
 
VLTO Veralto Corporation
101.03
-0.21%
 
ACT.CN Aduro Clean Technologies Inc.
11.36
+0.53%
 
1535.TW China Ecotek Corporation
56.80
+0.18%
 
SCWO 374Water Inc.
0.4344
-7.91%