Akamai Technologies, Inc. (AK3.DE) XETRA

95.28

-1.89(-1.95%)

Updated at February 13, 2025 04:43PM

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 April 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 3 years ago would be worth €1,303.6, while €1000 invested 0 years ago would be worth €1,087.42. This corresponds to total returns of 4.35%, 30.36%, 8.74%, respectively, with annualized returns of 1.24%, 9.24%, 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
January 30, 2026	98.73	97.15	97.15	99.25	95.93	2.98M
January 29, 2026	101.85	99.35	99.35	102	98.46	3.86M
January 28, 2026	103.51	102.1	102.1	103.96	101.6	4.46M
January 27, 2026	101.9	103.26	103.26	104.97	101.42	8.01M
January 26, 2026	96.31	98.66	98.66	99.19	95.95	4.14M
January 23, 2026	96.53	95.08	95.08	96.99	94.89	2.93M
January 22, 2026	94.41	97.03	97.03	97.57	94.02	4.18M
January 21, 2026	90.05	93.72	93.72	94.26	89.86	3.33M
January 20, 2026	92.08	89.6	89.6	92.78	89.23	3.34M
January 16, 2026	93.14	93.49	93.49	95.04	92.57	4.08M
January 15, 2026	90.62	91.53	91.53	91.72	89.75	3.26M
January 14, 2026	88.95	90.65	90.65	91.49	88.6	2.42M
January 13, 2026	91.5	88.86	88.86	91.78	88.36	3.02M
January 12, 2026	93.74	91.27	91.27	93.94	90.82	6.72M
January 09, 2026	86.18	88.12	88.12	88.5	85.78	3.05M
January 08, 2026	87.23	85.71	85.71	87.7	85.37	3.04M
January 07, 2026	88.15	88.18	88.18	89.11	87.22	2.3M
January 06, 2026	85.54	88.74	88.74	88.86	85.54	1.93M
January 05, 2026	85.06	85.91	85.91	87.4	85.05	1.43M
January 02, 2026	87.3	85.1	85.1	87.51	84.54	1.64M
December 31, 2025	87.7	87.25	87.25	88.2	87.21	1.16M
December 30, 2025	88.08	87.97	87.97	88.58	87.84	1.51M
December 29, 2025	88.03	88.24	88.24	88.97	87.83	1.54M
December 26, 2025	88.47	88.42	88.42	88.89	88.08	1.4M
December 24, 2025	89.08	88.82	88.82	89.39	88.48	812,967
December 23, 2025	89.86	89.23	89.23	89.89	88.61	1.75M
December 22, 2025	89.19	90.11	90.11	90.76	88.77	1.74M
December 19, 2025	88.39	89.22	89.22	89.75	88.3	5.38M
December 18, 2025	88.13	88.49	88.49	88.9	87.11	1.93M
December 17, 2025	87.56	87.55	87.55	89.34	87.15	2.12M
December 16, 2025	86.7	87.74	87.74	87.92	85.8	2.19M
December 15, 2025	88.03	86.53	86.53	90.04	85.31	3.75M
December 12, 2025	85.9	85.88	85.88	86.88	85.39	2.15M
December 11, 2025	86.38	85.45	85.45	87.27	85.15	1.78M
December 10, 2025	85.56	86.45	86.45	86.78	85.23	2.21M
December 09, 2025	84.64	85.66	85.66	86.74	84.06	2.65M
December 08, 2025	83.48	85.32	85.32	85.7	83.48	2.31M
December 05, 2025	86.6	83.49	83.49	87	82.7	3.07M
December 04, 2025	87.82	86.6	86.6	88.12	86.29	2.2M
December 03, 2025	86.83	87.97	87.97	88.47	86.63	2.34M
December 02, 2025	88	86.83	86.83	88.2	86.06	2.81M
December 01, 2025	89.39	87.71	87.71	89.43	87.55	3.2M
November 28, 2025	89.47	89.52	89.52	89.93	89.34	1.35M
November 26, 2025	90.61	89.45	89.45	90.76	89.37	2.92M
November 25, 2025	88.5	90.71	90.71	91	87.33	3.62M
November 24, 2025	88.64	88.34	88.34	89.95	87.37	19.57M
November 21, 2025	87.83	89.01	89.01	90.24	87.25	3.66M
November 20, 2025	87.65	87.38	87.38	89.14	86.75	3.37M
November 19, 2025	87.63	86.52	86.52	88.14	86.2	3.99M
November 18, 2025	87.3	87.74	87.74	88.76	86	3.68M
November 17, 2025	87.75	87.62	87.62	88.88	86.86	3.94M