Berlin - Delayed Quote EUR

Aker BP ASA (ARC.BE)

21.42
-0.02
(-0.09%)
As of 2:13:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202521.2621.4221.2521.4221.42-
Jun 6, 202521.2321.5321.2321.4421.44-
Jun 5, 202521.4321.4521.2021.2021.20-
Jun 4, 202521.3121.6121.2521.3121.31-
Jun 3, 202521.0221.4421.0221.3821.38-
Jun 2, 202520.5921.2220.5821.0621.06-
May 30, 202520.7320.7320.3120.3820.38-
May 29, 202520.8420.8420.5120.7820.78-
May 28, 202520.4520.7320.4520.6520.65-
May 27, 202520.4920.7420.3120.4720.47-
May 26, 202520.3420.5120.3420.4920.49-
May 23, 202520.1720.4519.9920.2420.24-
May 22, 202520.5220.5220.0720.2020.20-
May 21, 202520.6520.6520.4420.5820.58-
May 20, 202520.7620.7620.3520.3620.36-
May 19, 202520.7120.7620.3220.7620.76-
May 16, 202520.7621.1720.5320.9620.96-
May 15, 202520.8020.8020.2020.5320.53-
May 14, 202520.5420.9120.5420.8620.86-
May 13, 202520.1520.6520.1520.5520.55-
May 12, 2025 0.5667488 Dividend
May 12, 202519.8220.3919.8220.2620.26-
May 9, 202519.3320.0719.3319.9113.39-
May 8, 202518.8819.4018.8819.3012.98-
May 7, 202519.2619.2618.7618.8812.70-
May 6, 202518.7519.1718.6119.1512.88-
May 5, 202518.4218.7718.4218.7212.5910
May 2, 202518.7719.0818.5218.8412.6740
Apr 30, 202518.7019.0718.5918.7412.60-
Apr 29, 202518.9518.9818.6118.7812.631,500
Apr 28, 202519.0219.0218.7518.8012.64-
Apr 25, 202518.8318.9018.6118.9012.71-
Apr 24, 202518.8118.8818.5818.8812.70-
Apr 23, 202519.1819.3118.6118.9612.75-
Apr 22, 202518.6318.8418.4118.8412.68-
Apr 17, 202518.5818.9118.5018.6712.56-
Apr 16, 202518.1418.5317.8318.4512.41-
Apr 15, 202518.3618.3618.0218.1612.21-
Apr 14, 202518.2618.3117.8318.1312.19-
Apr 11, 202517.6018.0017.5418.0012.10-
Apr 10, 202518.8518.8517.3517.3511.671,180
Apr 9, 202517.9818.4417.0718.4412.41-
Apr 8, 202518.3818.7517.9518.1112.19-
Apr 7, 202517.0818.7517.0818.7512.61-
Apr 4, 202519.8319.8318.1518.9812.76-
Apr 3, 202521.3421.3419.9920.0213.47-
Apr 2, 202521.9821.9821.7621.8614.70-
Apr 1, 202521.9522.2221.9522.0614.84-
Mar 31, 202521.2521.9121.2521.8114.67-
Mar 28, 202521.4521.7621.3221.3214.34-
Mar 27, 202521.7121.7121.4021.4314.42-
Mar 26, 202521.5621.8121.5021.6714.58-
Mar 25, 202521.2021.7521.2021.5914.52-
Mar 24, 202521.4521.4521.0821.2014.26-
Mar 21, 202521.3421.6721.3421.6014.53-
Mar 20, 202521.2621.3521.0021.3514.36-
Mar 19, 202520.7621.2420.7121.1514.23220
Mar 18, 202520.1921.0620.1920.6513.89-
Mar 17, 202520.0020.3620.0020.3213.67-
Mar 14, 202519.8120.0619.8120.0013.45-
Mar 13, 202519.4920.0319.4919.7313.27-
Mar 12, 202519.6919.6919.3219.4413.08-
Mar 11, 202519.6220.0219.4519.6513.22-
Mar 10, 202519.4820.0219.4819.8313.34-
Mar 7, 202518.6919.2218.6619.2212.93-
Mar 6, 202518.6018.8518.5218.8512.68330
Mar 5, 202518.9218.9218.3518.6012.51-
Mar 4, 202519.8019.8018.4218.7912.64550
Mar 3, 202520.1820.1819.8719.9013.39-
Feb 28, 202520.0620.0619.6820.0213.47-
Feb 27, 202519.9520.1819.6320.1813.57-
Feb 26, 202520.1720.1719.6720.0913.51-
Feb 25, 202520.3120.3720.0820.0813.51-
Feb 24, 202520.7620.7620.2020.2713.63-
Feb 21, 202520.6120.9520.4520.5613.83-
Feb 20, 202520.7220.8020.4720.6513.89-
Feb 19, 202520.4020.9020.4020.8114.00-
Feb 18, 202520.4820.5120.3220.3813.71-
Feb 17, 2025 0.6142689 Dividend
Feb 17, 202520.7920.7920.3720.4613.76-
Feb 14, 202521.1721.2820.8821.119.45-
Feb 13, 202521.6321.6320.7221.059.42-
Feb 12, 202522.4222.4221.2021.209.49-
Feb 11, 202521.6322.3721.6322.319.99-
Feb 10, 202521.1521.8721.1521.649.69-
Feb 7, 202521.0521.0520.7020.979.39-
Feb 6, 202521.0521.2620.8720.979.39-
Feb 5, 202520.7121.2620.7121.059.42-
Feb 4, 202520.2220.6419.9020.649.24-
Feb 3, 202520.1520.4220.1220.419.13-
Jan 31, 202520.3420.3820.1320.329.09-
Jan 30, 202520.2320.3520.0320.229.05-
Jan 29, 202520.3720.3819.9820.229.05-
Jan 28, 202520.2220.5720.1920.299.08-
Jan 27, 202520.4020.4020.0820.189.03-
Jan 24, 202521.4121.4120.4420.609.22-
Jan 23, 202521.0221.1920.8820.889.35-
Jan 22, 202520.8821.3220.8821.079.43-
Jan 21, 202521.4621.4620.7420.949.37-
Jan 20, 202521.9621.9621.4521.459.60-
Jan 17, 202521.9721.9721.7121.789.75-
Jan 16, 202522.1122.1921.7121.899.80-
Jan 15, 202521.7922.0321.7921.989.84-
Jan 14, 202521.8421.9421.6521.819.76-
Jan 13, 202521.7921.9321.5721.939.82-
Jan 10, 202520.7021.8920.7021.669.69-
Jan 9, 202520.8720.9620.6420.659.24-
Jan 8, 202520.8420.9020.5720.579.21-
Jan 7, 202520.2820.8720.1920.859.33-
Jan 6, 202520.6720.6720.0820.269.07-
Jan 3, 202519.7220.4619.7220.429.14-
Jan 2, 202518.8219.9318.8219.768.84-
Dec 30, 202418.5818.6618.5618.668.35-
Dec 27, 202417.8318.5617.8318.568.31-
Dec 23, 202418.2018.4018.1118.408.23-
Dec 20, 202418.1918.2317.9018.228.15-
Dec 19, 202418.2818.3318.0818.248.1652
Dec 18, 202418.4318.4818.2718.278.18-
Dec 17, 202418.8118.8118.3718.428.24-
Dec 16, 202419.1519.1518.7418.828.42-
Dec 13, 202419.1719.3419.1119.188.58-
Dec 12, 202419.2419.4919.0919.198.59-
Dec 11, 202419.1919.2419.0319.178.58-
Dec 10, 202419.3119.3119.0119.118.55-
Dec 9, 202418.9419.4518.9419.358.66-
Dec 6, 202419.6219.6218.6918.928.47-
Dec 5, 202419.8119.8219.5319.628.78-
Dec 4, 202419.8120.1119.8119.978.94-
Dec 3, 202419.0919.7519.0919.758.84-
Dec 2, 202419.3319.4119.0619.228.60-
Nov 29, 202419.4319.5019.3119.448.70-
Nov 28, 202419.4919.5819.3519.368.67-
Nov 27, 202419.0819.6619.0819.498.72-
Nov 26, 202419.5219.5419.2519.278.63-
Nov 25, 202419.9420.1119.5319.538.74-
Nov 22, 202420.0720.1919.9820.018.96-
Nov 21, 202419.8320.1319.8320.048.97-
Nov 20, 202419.8319.9319.6319.848.88-
Nov 19, 202419.4219.5519.3519.438.70-
Nov 18, 202419.4519.5019.1819.328.64-
Nov 15, 202418.9919.5518.9919.478.71-
Nov 14, 202418.5019.1918.5019.068.53-
Nov 13, 202418.5918.6718.4518.568.31-
Nov 12, 202418.9218.9218.5118.528.29-
Nov 11, 202419.2219.2218.8818.978.49-
Nov 8, 202419.2819.2818.9419.158.57-
Nov 7, 202418.9519.3318.9519.338.65-
Nov 6, 202419.4119.4118.6218.768.40-
Nov 5, 202419.3119.5119.0219.078.54-
Nov 4, 2024 0.5734665 Dividend
Nov 4, 202419.2719.3118.9219.208.59-
Nov 1, 202419.6719.9019.4019.525.79-
Oct 31, 202419.4919.6619.2419.665.83-
Oct 30, 202419.3919.7219.3319.675.83-
Oct 29, 202419.0319.2119.0019.205.69-
Oct 28, 202419.4519.4518.8119.065.652,500
Oct 25, 202419.4619.8119.3919.815.87-
Oct 24, 202419.3919.8319.2519.255.71-
Oct 23, 202419.8519.8519.2419.245.70-
Oct 22, 202419.7419.8319.6319.775.86-
Oct 21, 202419.4119.8819.4119.595.81-
Oct 18, 202419.4019.8819.3619.535.79400
Oct 17, 202419.7719.7719.2519.565.80-
Oct 16, 202419.5919.9319.5819.855.88-
Oct 15, 202420.1520.1519.2519.655.82-
Oct 14, 202420.6420.6420.2320.396.04-
Oct 11, 202420.5820.6120.3120.606.11-
Oct 10, 202419.8320.5419.8320.546.09-
Oct 9, 202420.3820.3819.7219.745.85-
Oct 8, 202421.0021.0020.1520.456.06-
Oct 7, 202421.3321.4120.9221.346.32-
Oct 4, 202420.6921.1820.6921.116.26-
Oct 3, 202420.6420.6720.2820.666.12-
Oct 2, 202420.0620.7320.0620.676.13-
Oct 1, 202419.3119.8819.0919.885.89-
Sep 30, 202419.2019.3919.0419.285.72-
Sep 27, 202418.6419.2418.6419.165.68-
Sep 26, 202419.5019.5018.5018.705.54-
Sep 25, 202419.9619.9619.4919.565.80-
Sep 24, 202419.5820.1719.5820.005.93-
Sep 23, 202419.5819.9419.5319.745.85-
Sep 20, 202419.6819.6819.3219.415.75-
Sep 19, 202419.6219.9419.2819.625.81-
Sep 18, 202419.2419.5619.1019.565.80-
Sep 17, 202419.2519.3819.0019.285.71-
Sep 16, 202419.5819.6319.2419.635.82-
Sep 13, 202419.1619.6819.1619.655.82-
Sep 12, 202419.0419.2318.9419.135.67-
Sep 11, 202418.9319.0818.7219.035.64-
Sep 10, 202419.2519.2718.7718.955.62-
Sep 9, 202419.5719.5719.0019.245.70-
Sep 6, 202420.2220.2219.5819.585.801,000
Sep 5, 202420.4020.4020.0920.225.99-
Sep 4, 202420.6020.6020.1020.366.03500
Sep 3, 202421.4221.4220.3520.596.10-
Sep 2, 202421.8421.8421.2521.426.35-
Aug 30, 202422.4722.5321.6321.896.49-
Aug 29, 202422.1922.4422.1922.416.64-
Aug 28, 202422.3822.3822.0522.226.59-
Aug 27, 202422.4722.5022.3122.396.64-
Aug 26, 202421.9922.4921.9322.496.67-
Aug 23, 202421.7721.9721.6321.966.51-
Aug 22, 202421.8021.8021.6421.756.45-
Aug 21, 202421.7621.9821.7321.796.46-
Aug 20, 202422.2522.2521.6421.756.45-
Aug 19, 202422.7422.7422.1022.306.61-
Aug 16, 202422.0922.6222.0822.466.66-
Aug 15, 202421.8422.2721.8422.116.55-
Aug 14, 202421.6221.9421.6221.816.46-
Aug 13, 202422.0522.1121.5821.636.41-
Aug 12, 202421.5022.1421.5022.076.54-
Aug 9, 202421.5821.7521.3721.466.36-
Aug 8, 202421.1621.5921.0221.556.39200
Aug 7, 202420.7821.5020.7821.126.26-
Aug 6, 202420.8720.8720.3120.686.13-
Aug 5, 202421.0421.0420.0720.616.11-
Aug 2, 202421.9621.9821.2321.256.30-
Aug 1, 202422.3622.5721.9322.086.54-
Jul 31, 202421.8222.5221.8222.406.64-
Jul 30, 202421.7221.7221.5221.646.41-
Jul 29, 202421.7721.8521.7221.746.44-
Jul 26, 202421.6121.9921.6121.686.43-
Jul 25, 202421.9421.9521.2421.836.47-
Jul 24, 202421.7622.0921.5022.026.53-
Jul 23, 202422.0722.0721.6321.726.44-
Jul 22, 202422.2622.2621.7922.096.55-
Jul 19, 202422.2822.2821.9222.166.57-
Jul 18, 202422.1422.4022.1422.236.59-
Jul 17, 2024 0.56142944 Dividend
Jul 17, 202422.3022.3021.8222.106.55-
Jul 16, 202422.6822.6822.1222.304.70-
Jul 15, 202423.2523.2522.5222.784.80-
Jul 12, 202422.9923.2222.4423.114.87-
Jul 11, 202422.6723.0522.1922.954.83220
Jul 10, 202422.9522.9522.4622.624.76-
Jul 9, 202423.1623.1622.8022.984.84-
Jul 8, 202423.7523.7523.1923.194.88-
Jul 5, 202423.7824.1223.6823.694.99-
Jul 4, 202424.2624.2623.8923.895.03-
Jul 3, 202424.3224.4223.9324.275.11-
Jul 2, 202424.1524.4624.1124.305.12-
Jul 1, 202423.8024.2223.8024.155.09-
Jun 28, 202423.9524.0323.8023.815.01-
Jun 27, 202423.5723.9223.5723.925.04-
Jun 26, 202423.4723.9423.4423.564.96-
Jun 25, 202423.6523.9123.4323.444.94-
Jun 24, 202423.4423.6123.1923.524.95-
Jun 21, 202423.5923.6023.3523.354.92-
Jun 20, 202423.0223.7023.0223.604.97-
Jun 19, 202422.9923.1322.9823.044.85-
Jun 18, 202422.4522.9722.4022.974.84-
Jun 17, 202422.5622.5622.1422.474.73-
Jun 14, 202422.5922.6122.3122.614.76-
Jun 13, 202423.0523.0522.4322.614.76-
Jun 12, 202422.5723.1322.5723.084.86-
Jun 11, 202422.7122.8222.5122.554.75-
Jun 10, 202422.4122.7522.2522.754.79-

Related Tickers

PXK.MU Peyto Exploration & Development Corp
12.32
0.00%
 
VAW.F VAALCO Energy, Inc.
2.9170
-2.08%
 
PXK.SG Peyto Exploration & Development Corp.
12.23
+0.74%
 
39B.F Birchcliff Energy Ltd.
4.3660
+1.06%
 
RHN.F Enwell Energy plc
0.1840
-5.15%
 
PMOIF Harbour Energy plc
2.7500
+8.70%
 
ECH.AX Echelon Resources Limited
0.3550
+1.43%
 
OPC.MU Occidental Petroleum Corp
37.09
+1.17%
 
DY6.F Devon Energy Corporation
28.08
+1.45%
 
ZCL.SG Zenith Energy Ltd
0.1205
-17.47%