AKKA Technologies SE - Price History

Monthly price history for AKA.PA (AKKA Technologies SE)

DateAdjusted priceReal price
May 2024 €48.85 €48.85
May 2023 €48.85 €48.85
April 2023 €48.85 €48.85
March 2023 €48.85 €48.85
February 2023 €48.85 €48.85
January 2023 €48.85 €48.85
December 2022 €48.85 €48.85
November 2022 €48.85 €48.85
October 2022 €48.85 €48.85
September 2022 €48.85 €48.85
August 2022 €48.85 €48.85
July 2022 €48.85 €48.85
June 2022 €48.85 €48.85
May 2022 €48.85 €48.85
April 2022 €48.90 €48.90
March 2022 €48.98 €48.98
February 2022 €48.74 €48.74
January 2022 €48.50 €48.50
December 2021 €48.30 €48.30
November 2021 €47.80 €47.80
October 2021 €47.76 €47.76
September 2021 €47.70 €47.70
August 2021 €47 €47
July 2021 €47.10 €47.10
June 2021 €23.52 €23.52
May 2021 €23.36 €23.36
April 2021 €23.74 €23.74
March 2021 €22.25 €22.25
February 2021 €25.30 €25.30
January 2021 €23.05 €23.05
December 2020 €25.75 €25.75
November 2020 €25.40 €25.40
October 2020 €15.70 €15.70
September 2020 €16.60 €16.60
August 2020 €16.46 €16.46
July 2020 €17.62 €17.62
June 2020 €28.50 €28.50
May 2020 €25 €25
April 2020 €26.59 €26.59
March 2020 €22.50 €22.50
February 2020 €45.73 €45.73
January 2020 €57.18 €57.18
December 2019 €59.55 €59.55
November 2019 €50.73 €50.73
October 2019 €52.55 €52.55
September 2019 €57.45 €57.45
August 2019 €53.55 €53.55
July 2019 €58.18 €58.18
June 2019 €57.55 €57.55
May 2019 €52.14 €52.73
April 2019 €58.80 €59.45
March 2019 €54.48 €55.09
February 2019 €49.81 €50.36
January 2019 €49.18 €49.73
December 2018 €39.74 €40.18
November 2018 €49.90 €50.45
October 2018 €52.41 €53
September 2018 €56.10 €56.73
August 2018 €61.49 €62.18
July 2018 €56.64 €57.27
June 2018 €55.11 €55.73
May 2018 €52.34 €53.55
April 2018 €51.54 €52.73
March 2018 €43.90 €44.91
February 2018 €49.76 €50.91
January 2018 €44.96 €46
December 2017 €41.14 €42.09
November 2017 €41.22 €42.17
October 2017 €46.03 €47.09
September 2017 €43.85 €44.86
August 2017 €37.46 €38.33
July 2017 €41 €41.95
June 2017 €40.26 €41.19
May 2017 €42.54 €44.10
April 2017 €37.65 €39.03
March 2017 €37.53 €38.91
February 2017 €32.01 €33.18
January 2017 €33.02 €34.23
December 2016 €30.37 €31.48
November 2016 €28.39 €29.44
October 2016 €27.93 €28.95
September 2016 €29.03 €30.09
August 2016 €27.33 €28.33
July 2016 €26.88 €27.86
June 2016 €24.39 €25.28
May 2016 €27.57 €29.09
April 2016 €24.26 €25.60
March 2016 €23.78 €25.09
February 2016 €23.66 €24.96
January 2016 €22.86 €24.13
December 2015 €25.63 €27.05
November 2015 €24.55 €25.91
October 2015 €21.62 €22.82
September 2015 €19.91 €21.01
August 2015 €25.33 €26.73
July 2015 €26.10 €27.55
June 2015 €27.06 €29
May 2015 €25.35 €27.16
April 2015 €23.65 €25.35
March 2015 €25.46 €27.28
February 2015 €26.44 €28.33
January 2015 €27.23 €29.18
December 2014 €24.57 €26.33
November 2014 €23.29 €24.95
October 2014 €22.14 €23.73
September 2014 €22.74 €24.36
August 2014 €23.65 €25.34
July 2014 €22.10 €23.68
June 2014 €22.07 €23.65
May 2014 €20.23 €22.14
April 2014 €21.68 €23.73
March 2014 €21.63 €23.67
February 2014 €20.34 €22.25
January 2014 €19.44 €21.27
December 2013 €19.41 €21.25
November 2013 €19.92 €21.80
October 2013 €18.33 €20.06
September 2013 €18.03 €19.73
August 2013 €19.19 €21
July 2013 €19.13 €20.94
June 2013 €21.58 €23.62
May 2013 €20.50 €23
April 2013 €20.16 €22.62
March 2013 €17.51 €19.64
February 2013 €17.14 €19.23
January 2013 €18.23 €20.45
December 2012 €19.17 €21.50
November 2012 €17.32 €19.43
October 2012 €17.69 €19.85
September 2012 €18.16 €20.37
August 2012 €19.36 €21.72
July 2012 €19.25 €21.59
June 2012 €17.75 €19.91
May 2012 €15.57 €18.01
April 2012 €19.15 €22.15
March 2012 €18.42 €21.31
February 2012 €17.96 €20.77
January 2012 €16.14 €18.67
December 2011 €12.71 €14.70
November 2011 €11.79 €13.64
October 2011 €13.44 €15.55
September 2011 €12.78 €14.78
August 2011 €14.70 €17
July 2011 €16.40 €18.96
June 2011 €17.99 €20.81
May 2011 €18.38 €21.92
April 2011 €17.33 €20.67
March 2011 €14.19 €16.93
February 2011 €14.16 €16.88
January 2011 €12.47 €14.87
December 2010 €11.30 €13.48
November 2010 €10.66 €12.72
October 2010 €10.69 €12.75
September 2010 €10.70 €12.76
August 2010 €10.71 €12.77
July 2010 €10.58 €12.62
June 2010 €9.63 €11.49
May 2010 €9.86 €12.08
April 2010 €10.26 €12.57
March 2010 €9.85 €12.07
February 2010 €8.76 €10.73
January 2010 €9.49 €11.63
December 2009 €8.30 €10.16
November 2009 €8.22 €10.07
October 2009 €8.60 €10.54
September 2009 €9.05 €11.09
August 2009 €8.98 €11
July 2009 €7.68 €9.41
June 2009 €7.08 €8.67
May 2009 €7.03 €9.09
April 2009 €7 €9.05
March 2009 €6.25 €8.08
February 2009 €5.84 €7.55
January 2009 €6.05 €7.82
December 2008 €7.10 €9.18
November 2008 €8.20 €10.59
October 2008 €8.72 €11.27
September 2008 €9.60 €12.41
August 2008 €9.56 €12.35
July 2008 €8.85 €11.44
June 2008 €8.55 €11.36
May 2008 €8.99 €11.95
April 2008 €9.19 €12.21
March 2008 €8.01 €10.64
February 2008 €7.87 €10.45
January 2008 €7.90 €10.50
December 2007 €9.72 €12.92
November 2007 €8.76 €11.64
October 2007 €8.56 €11.37
September 2007 €10.21 €13.56
August 2007 €11.08 €14.73
July 2007 €10.67 €14.18
June 2007 €11.54 €15.61
May 2007 €11.04 €14.94
April 2007 €11.72 €15.87
March 2007 €11.70 €15.84
February 2007 €11.68 €15.81
January 2007 €11.30 €15.30
December 2006 €11.28 €15.27
November 2006 €10.91 €14.77
October 2006 €10.86 €14.70
September 2006 €11.25 €15.22
August 2006 €11.08 €15
July 2006 €10.76 €14.57
June 2006 €10.65 €14.64
May 2006 €11.08 €15.23
April 2006 €13.12 €18.04
March 2006 €11.93 €16.40
February 2006 €11.65 €16.02
January 2006 €11.11 €15.27
December 2005 €11.07 €15.22
November 2005 €10.71 €14.73
October 2005 €9.95 €13.68
September 2005 €10.81 €14.86
August 2005 €9.19 €12.64
July 2005 €9.39 €12.91
June 2005 €8.23 €11.32
May 2005 €8.73 €12
April 2005 €8.27 €11.36

AKA.PA

Price: €48.85

52 week price:
20.28
49.25

Dividend Yield: 1.43%

Earnings Per Share: 2.70 EUR

Exchange: PAR

Sector: Technology

Industry: Information Technology Services

Volume: 2186

Market Capitalization: 1.5 billion

Average Dividend Frequency: 1

Links: