Akamai Technologies, Inc. (AK3.DE) XETRA

Currency In EUR

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 September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €975.73, while €1000 invested 0 years ago would be worth €1,087.42. This corresponds to total returns of 4.35%, -2.43%, 8.74%, respectively, with annualized returns of 1.11%, -0.81%, 8.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AK3.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2026	108.75	110.75	110.75	112.76	108.1	4.51M
September 08, 2026	102.68	105.61	105.61	107.9	100.77	3.54M
September 04, 2026	105	105.22	105.22	106.5	104.2	1.76M
September 03, 2026	105.42	106.5	106.5	106.56	102.55	3.24M
September 02, 2026	106	105.09	105.09	106.22	104.09	1.97M
September 01, 2026	108.92	106.46	106.46	109.99	105.79	2.54M
August 31, 2026	107.06	108.62	108.62	109.68	107.03	2.2M
August 28, 2026	110.91	107.47	107.47	112.36	106.91	2.59M
August 27, 2026	109.75	111.24	111.24	111.85	108.82	2.73M
August 26, 2026	105.56	108.06	108.06	109.53	105.42	3.31M
August 25, 2026	106	105.74	105.74	107.22	104.09	2.96M
August 24, 2026	110	105.63	105.63	110	105.2	2.45M
August 21, 2026	110.26	110.42	110.42	112.51	109.59	2.93M
August 20, 2026	112.19	110.09	110.09	112.42	109.5	2.08M
August 19, 2026	116.26	112.84	112.84	116.8	110.36	2.65M
August 18, 2026	121.49	115.18	115.18	123.79	115.12	2.5M
August 17, 2026	124.56	122.97	122.97	125.54	121.64	2.1M
August 14, 2026	126	124.99	124.99	126.64	124	2.12M
August 13, 2026	124.85	125.3	125.3	127.04	123.31	2.35M
August 12, 2026	117.5	122.78	122.78	124.89	117.33	3.39M
August 11, 2026	118.01	116.67	116.67	119.14	116.3	2.23M
August 10, 2026	107.37	117.6	117.6	120.14	107.37	5.39M
August 07, 2026	124	110.54	110.54	124.32	110.02	7.94M
August 06, 2026	118.86	118.6	118.6	120.85	116.3	4.25M
August 05, 2026	123	122.24	122.24	124.56	121.37	2.81M
August 04, 2026	118.78	123.39	123.39	123.61	118.36	3.79M
August 03, 2026	115	117.88	117.88	118.71	114.05	2.7M
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