Akamai Technologies, Inc. (AK3.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AK3.DE Historical Return
If you invested €1000 in Akamai Technologies, Inc. (AK3.DE) since IPO date, it would be worth €1,043.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €1,126.11, while €1000 invested 0 years ago would be worth €1,087.42. This corresponds to total returns of 4.35%, 12.61%, 8.74%, respectively, with annualized returns of 1.15%, 4.03%, 8.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AK3.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 115.49 | 115.09 | 115.09 | 116.63 | 112.5 | 2.13M |
| July 30, 2026 | 108.6 | 113.74 | 113.74 | 114.42 | 108.18 | 2.84M |
| July 28, 2026 | 112 | 111.8 | 111.8 | 113.17 | 107.98 | 2.3M |
| July 27, 2026 | 117.15 | 112.85 | 112.85 | 117.82 | 110.82 | 2.37M |
| July 24, 2026 | 117.53 | 115.32 | 115.32 | 119.04 | 115.27 | 3.09M |
| July 23, 2026 | 124.12 | 117.37 | 117.37 | 125.77 | 117.32 | 2.96M |
| July 22, 2026 | 124.09 | 124.3 | 124.3 | 127.22 | 122.47 | 3.26M |
| July 21, 2026 | 123.78 | 124.91 | 124.91 | 127.5 | 123.17 | 4.7M |
| July 15, 2026 | 126.77 | 120.02 | 120.02 | 127.93 | 118 | 2.59M |
| July 14, 2026 | 124.86 | 126.11 | 126.11 | 127.66 | 124.24 | 2.54M |
| July 13, 2026 | 125.76 | 125.13 | 125.13 | 127.77 | 123.82 | 2.49M |
| July 10, 2026 | 130.18 | 126.19 | 126.19 | 131.07 | 125.28 | 3.01M |
| July 09, 2026 | 125.72 | 129.51 | 129.51 | 130.51 | 125.72 | 4.3M |
| July 08, 2026 | 113.78 | 126.57 | 126.57 | 127.35 | 113.9 | 6.9M |
| July 07, 2026 | 117.65 | 114.36 | 114.36 | 118.5 | 113.58 | 3.96M |
| July 06, 2026 | 112.83 | 112.73 | 112.73 | 116.56 | 112.31 | 2.96M |
| July 02, 2026 | 112.95 | 113.24 | 113.24 | 115.15 | 109.56 | 3.22M |
| July 01, 2026 | 117.26 | 112.81 | 112.81 | 117.93 | 112.35 | 4.21M |
| June 30, 2026 | 114.54 | 118.18 | 118.18 | 119.22 | 114.53 | 3.28M |
| June 29, 2026 | 115.31 | 113.8 | 113.8 | 115.48 | 112.71 | 2.69M |
| June 26, 2026 | 112.5 | 113.29 | 113.29 | 114.94 | 108.84 | 4.41M |
| June 25, 2026 | 121.57 | 112.89 | 112.89 | 120.23 | 112.19 | 4.46M |
| June 24, 2026 | 119.25 | 119.39 | 119.39 | 122 | 118.12 | 5.09M |
| June 23, 2026 | 119.7 | 119.87 | 119.87 | 123.27 | 119.2 | 2.82M |
| June 22, 2026 | 124.2 | 120.73 | 120.73 | 124.9 | 118.99 | 3.93M |
| June 18, 2026 | 129.41 | 124.91 | 124.91 | 129.43 | 122.79 | 4.15M |
| June 17, 2026 | 132.29 | 127.86 | 127.86 | 133.56 | 127.54 | 3.22M |
| June 16, 2026 | 133.84 | 132.31 | 132.31 | 137.93 | 131.85 | 1.87M |
| June 15, 2026 | 135.46 | 134.23 | 134.23 | 136.68 | 133.12 | 2.38M |
| June 12, 2026 | 133.5 | 133.5 | 133.5 | 134 | 130.29 | 2.65M |
| June 11, 2026 | 129.97 | 132.43 | 132.43 | 132.62 | 127.49 | 3.83M |
| June 10, 2026 | 135.57 | 129.94 | 129.94 | 139.78 | 129.33 | 4.07M |
| June 09, 2026 | 142 | 137.81 | 137.81 | 142.64 | 132.58 | 4.39M |
| June 08, 2026 | 149.79 | 141.87 | 141.87 | 150.19 | 141.29 | 4.59M |
| June 05, 2026 | 157.55 | 149.32 | 149.32 | 157.9 | 147.8 | 2.45M |
| June 04, 2026 | 155.38 | 158.94 | 158.94 | 160.87 | 154.73 | 4.52M |
| June 03, 2026 | 158.17 | 160.36 | 160.36 | 164.8 | 155.74 | 3.18M |
| June 02, 2026 | 151.5 | 160.27 | 160.27 | 163.24 | 150.73 | 3.59M |
AD
