Frankfurt - Delayed Quote EUR

Akzo Nobel N.V. (AKU1.F)

54.64

0.00

(0.00%)

At close: April 29 at 9:21:36 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	54.64	54.64	54.64	54.64	54.64	-
Apr 29, 2025	1.54 Dividend
Apr 29, 2025	54.54	54.64	54.54	54.64	54.64	-
Apr 28, 2025	56.30	56.34	56.30	56.34	54.80	282
Apr 25, 2025	56.34	56.34	55.78	55.78	54.26	-
Apr 24, 2025	55.24	55.24	55.24	55.24	53.73	-
Apr 23, 2025	52.76	55.72	52.76	55.72	54.20	-
Apr 22, 2025	51.10	51.20	51.10	51.20	49.80	-
Apr 17, 2025	51.52	51.52	51.40	51.40	50.00	-
Apr 16, 2025	51.38	51.68	51.38	51.68	50.27	-
Apr 15, 2025	51.32	51.88	51.32	51.80	50.38	177
Apr 14, 2025	50.84	50.90	50.84	50.90	49.51	62
Apr 11, 2025	51.90	51.90	49.30	49.30	47.95	100
Apr 10, 2025	54.08	54.08	54.08	54.08	52.60	-
Apr 9, 2025	49.47	49.47	49.46	49.46	48.11	-
Apr 8, 2025	51.28	51.38	51.28	51.38	49.98	-
Apr 7, 2025	50.88	50.88	50.38	50.38	49.00	115
Apr 4, 2025	56.64	56.64	56.02	56.02	54.49	40
Apr 3, 2025	56.62	56.64	56.62	56.64	55.09	-
Apr 2, 2025	57.18	57.18	57.18	57.18	55.62	-
Apr 1, 2025	57.04	57.04	57.04	57.04	55.48	-
Mar 31, 2025	56.20	56.20	56.20	56.20	54.66	-
Mar 28, 2025	57.18	58.16	57.18	58.16	56.57	-
Mar 27, 2025	58.40	58.56	57.72	57.72	56.14	140
Mar 26, 2025	59.74	59.74	59.74	59.74	58.11	-
Mar 25, 2025	59.44	59.56	59.44	59.56	57.93	-
Mar 24, 2025	60.34	60.34	59.26	59.26	57.64	35
Mar 21, 2025	60.78	60.78	60.16	60.16	58.52	-
Mar 20, 2025	61.72	61.88	61.38	61.38	59.70	60
Mar 19, 2025	61.68	61.84	61.68	61.84	60.15	-
Mar 18, 2025	61.52	61.52	61.52	61.52	59.84	-
Mar 17, 2025	61.80	62.06	61.76	62.06	60.36	340
Mar 14, 2025	60.34	60.34	60.34	60.34	58.69	-
Mar 13, 2025	61.34	61.34	60.00	60.00	58.36	90
Mar 12, 2025	60.74	60.74	60.74	60.74	59.08	-
Mar 11, 2025	60.32	61.14	60.32	61.14	59.47	85
Mar 10, 2025	61.90	61.90	61.90	61.90	60.21	-
Mar 7, 2025	61.98	61.98	61.42	61.42	59.74	50
Mar 6, 2025	60.68	61.52	60.68	61.52	59.84	-
Mar 5, 2025	58.26	58.26	58.26	58.26	56.67	-
Mar 4, 2025	58.28	58.28	57.66	57.66	56.08	-
Mar 3, 2025	59.52	59.52	58.82	58.82	57.21	-
Feb 28, 2025	59.16	59.16	59.16	59.16	57.54	-
Feb 27, 2025	60.10	60.10	60.10	60.10	58.46	70
Feb 26, 2025	59.76	60.08	59.76	60.08	58.44	150
Feb 25, 2025	57.92	59.18	57.92	59.18	57.56	2,185
Feb 24, 2025	58.06	58.06	58.06	58.06	56.47	-
Feb 21, 2025	57.44	57.44	57.44	57.44	55.87	-
Feb 20, 2025	57.78	58.06	57.78	58.06	56.47	-
Feb 19, 2025	59.64	59.74	59.64	59.74	58.11	-
Feb 18, 2025	59.78	59.86	59.76	59.86	58.22	-
Feb 17, 2025	59.10	59.78	59.10	59.78	58.15	100
Feb 14, 2025	58.62	58.94	58.62	58.94	57.33	-
Feb 13, 2025	57.60	57.60	57.60	57.60	56.03	100
Feb 12, 2025	56.24	56.56	56.24	56.56	55.01	160
Feb 11, 2025	56.82	56.82	56.26	56.26	54.72	-
Feb 10, 2025	56.38	57.02	56.38	57.02	55.46	149
Feb 7, 2025	57.34	57.34	56.60	56.60	55.05	-
Feb 6, 2025	55.02	55.02	54.78	54.78	53.28	-
Feb 5, 2025	54.64	55.12	54.52	55.12	53.61	25
Feb 4, 2025	53.50	54.80	53.50	54.80	53.30	50
Feb 3, 2025	53.68	53.68	53.68	53.68	52.21	-
Jan 31, 2025	56.54	56.54	56.54	56.54	54.99	-
Jan 30, 2025	57.24	57.24	57.24	57.24	55.68	-
Jan 29, 2025	59.40	59.40	56.80	57.00	55.44	200
Jan 28, 2025	60.32	60.50	59.80	59.80	58.17	88
Jan 27, 2025	59.70	60.28	59.70	60.28	58.63	-
Jan 24, 2025	59.70	60.66	59.70	60.44	58.79	444
Jan 23, 2025	59.32	59.32	59.24	59.24	57.62	209
Jan 22, 2025	59.96	59.96	59.72	59.76	58.13	400
Jan 21, 2025	59.88	59.96	59.88	59.96	58.32	-
Jan 20, 2025	59.04	60.16	59.04	60.16	58.52	90
Jan 17, 2025	58.32	58.92	58.32	58.92	57.31	-
Jan 16, 2025	57.88	58.08	57.88	58.08	56.49	-
Jan 15, 2025	56.00	56.00	56.00	56.00	54.47	407
Jan 14, 2025	55.64	57.16	55.64	57.16	55.60	-
Jan 13, 2025	55.72	55.76	55.72	55.76	54.24	-
Jan 10, 2025	57.00	57.08	57.00	57.08	55.52	140
Jan 9, 2025	57.28	57.28	56.68	56.68	55.13	117
Jan 8, 2025	58.20	58.20	57.20	57.20	55.64	-
Jan 7, 2025	57.38	58.44	57.38	58.44	56.84	-
Jan 6, 2025	56.08	57.50	56.08	57.50	55.93	200
Jan 3, 2025	56.86	56.86	56.86	56.86	55.31	-
Jan 2, 2025	57.44	57.60	57.44	57.60	56.03	224
Dec 30, 2024	56.24	57.16	56.24	57.16	55.60	-
Dec 27, 2024	55.56	56.70	55.56	56.70	55.15	-
Dec 23, 2024	55.84	55.84	55.84	55.84	54.31	-
Dec 20, 2024	55.26	55.26	55.26	55.26	53.75	-
Dec 19, 2024	55.22	55.22	55.18	55.18	53.67	-
Dec 18, 2024	56.16	56.66	56.16	56.66	55.11	300
Dec 17, 2024	57.82	57.82	57.38	57.52	55.95	2
Dec 16, 2024	58.74	58.76	57.80	58.02	56.43	103
Dec 13, 2024	59.18	59.50	58.88	58.88	57.27	-
Dec 12, 2024	60.28	60.38	59.24	59.24	57.62	-
Dec 11, 2024	60.38	61.14	60.26	60.26	58.61	100
Dec 10, 2024	60.24	60.46	60.04	60.32	58.67	-
Dec 9, 2024	58.96	60.56	58.68	60.56	58.90	150
Dec 6, 2024	58.40	59.34	58.40	59.02	57.41	-
Dec 5, 2024	58.00	58.52	57.92	58.52	56.92	-
Dec 4, 2024	57.96	58.48	57.96	58.00	56.41	-
Dec 3, 2024	57.64	58.26	57.64	57.96	56.38	-
Dec 2, 2024	56.86	57.82	56.86	57.70	56.12	-
Nov 29, 2024	54.76	55.26	54.76	55.22	53.71	-
Nov 28, 2024	55.38	55.54	54.90	54.90	53.40	-
Nov 27, 2024	54.66	55.28	54.66	55.08	53.57	-
Nov 26, 2024	55.46	55.56	54.70	54.70	53.20	-
Nov 25, 2024	55.88	56.38	55.80	55.80	54.27	150
Nov 22, 2024	55.44	55.82	55.28	55.74	54.22	-
Nov 21, 2024	55.90	55.90	55.06	55.46	53.94	-
Nov 20, 2024	56.06	56.10	55.60	55.60	54.08	-
Nov 19, 2024	56.02	56.30	55.20	55.82	54.29	110
Nov 18, 2024	55.54	55.94	55.32	55.94	54.41	-
Nov 15, 2024	55.20	56.14	55.20	55.22	53.71	88
Nov 14, 2024	55.40	55.84	55.38	55.44	53.92	-
Nov 13, 2024	55.90	56.14	55.44	55.66	54.14	145
Nov 12, 2024	58.36	58.36	56.12	56.12	54.59	-
Nov 11, 2024	58.78	59.34	58.78	58.90	57.29	-
Nov 8, 2024	59.24	59.24	57.52	58.58	56.98	-
Nov 7, 2024	58.76	59.82	58.76	59.24	57.62	80
Nov 6, 2024	57.98	59.40	57.98	58.78	57.17	-
Nov 5, 2024	58.36	58.64	57.76	57.80	56.22	-
Nov 4, 2024	58.90	59.08	58.40	58.40	56.80	-
Nov 1, 2024	58.28	58.94	58.28	58.74	57.13	-
Oct 31, 2024	57.86	58.96	57.86	58.26	56.67	151
Oct 30, 2024	58.80	58.80	58.22	58.24	56.65	24
Oct 29, 2024	59.68	60.30	59.14	59.14	57.52	-
Oct 28, 2024	0.44 Dividend
Oct 28, 2024	59.00	59.62	58.92	59.48	57.85	-
Oct 25, 2024	59.18	59.76	58.96	58.96	56.92	-
Oct 24, 2024	60.82	60.86	59.16	59.16	57.11	88
Oct 23, 2024	62.62	62.62	59.36	60.46	58.37	-
Oct 22, 2024	63.04	63.18	62.70	63.18	60.99	-
Oct 21, 2024	62.98	63.44	62.98	63.14	60.96	-
Oct 18, 2024	62.42	63.62	62.42	63.14	60.96	-
Oct 17, 2024	62.26	63.02	62.10	62.54	60.38	-
Oct 16, 2024	62.06	62.84	62.06	62.26	60.11	-
Oct 15, 2024	63.26	63.56	62.52	62.52	60.36	-
Oct 14, 2024	63.96	63.96	62.98	63.22	61.03	39
Oct 11, 2024	63.24	63.60	63.24	63.38	61.19	-
Oct 10, 2024	63.58	63.70	63.22	63.32	61.13	-
Oct 9, 2024	62.82	63.68	62.60	63.68	61.48	-
Oct 8, 2024	62.66	62.82	62.32	62.72	60.55	-
Oct 7, 2024	63.00	63.36	62.28	63.04	60.86	-
Oct 4, 2024	61.20	63.26	61.20	63.20	61.01	-
Oct 3, 2024	62.14	62.28	61.34	61.36	59.24	-
Oct 2, 2024	62.20	62.68	61.92	62.44	60.28	-
Oct 1, 2024	63.10	64.12	62.26	62.26	60.11	-
Sep 30, 2024	64.04	64.04	63.06	63.06	60.88	193
Sep 27, 2024	61.90	64.40	61.90	63.94	61.73	-
Sep 26, 2024	59.58	61.88	59.58	61.86	59.72	-
Sep 25, 2024	59.00	59.04	58.72	58.92	56.88	-
Sep 24, 2024	58.66	59.56	58.28	58.54	56.51	-
Sep 23, 2024	58.18	58.40	57.84	58.40	56.38	-
Sep 20, 2024	59.46	59.82	58.02	58.02	56.01	650
Sep 19, 2024	58.70	59.88	58.68	59.88	57.81	-
Sep 18, 2024	58.80	58.80	58.28	58.48	56.46	-
Sep 17, 2024	57.56	58.66	57.54	58.42	56.40	1,029
Sep 16, 2024	57.96	57.96	57.32	57.32	55.34	26
Sep 13, 2024	57.10	58.04	57.10	57.94	55.94	60
Sep 12, 2024	58.16	58.16	57.02	57.32	55.34	-
Sep 11, 2024	57.24	57.74	57.24	57.74	55.74	-
Sep 10, 2024	57.82	58.44	57.20	57.20	55.22	-
Sep 9, 2024	57.58	57.96	57.48	57.94	55.94	105
Sep 6, 2024	58.04	58.18	57.32	57.32	55.34	-
Sep 5, 2024	57.70	58.20	57.48	58.20	56.19	400
Sep 4, 2024	56.74	57.52	56.74	57.10	55.12	-
Sep 3, 2024	57.84	58.84	57.36	57.36	55.38	-
Sep 2, 2024	57.56	57.80	57.06	57.80	55.80	-
Aug 30, 2024	57.26	57.68	57.26	57.36	55.38	-
Aug 29, 2024	56.38	57.16	56.38	57.12	55.14	-
Aug 28, 2024	56.56	56.56	56.40	56.50	54.55	-
Aug 27, 2024	56.46	56.60	56.40	56.40	54.45	-
Aug 26, 2024	55.80	56.72	55.80	56.72	54.76	425
Aug 23, 2024	55.28	55.92	55.28	55.92	53.99	-
Aug 22, 2024	54.28	54.96	54.28	54.90	53.00	-
Aug 21, 2024	53.86	54.38	53.80	54.38	52.50	-
Aug 20, 2024	53.90	53.90	53.70	53.74	51.88	-
Aug 19, 2024	53.72	53.92	53.52	53.92	52.05	-
Aug 16, 2024	53.48	53.68	53.28	53.42	51.57	-
Aug 15, 2024	53.08	53.44	52.98	53.44	51.59	-
Aug 14, 2024	52.94	53.30	52.90	52.90	51.07	-
Aug 13, 2024	53.12	53.48	52.90	52.90	51.07	266
Aug 12, 2024	53.72	53.72	53.20	53.22	51.38	-
Aug 9, 2024	53.34	53.74	53.34	53.34	51.49	-
Aug 8, 2024	53.44	53.44	52.80	53.24	51.40	28
Aug 7, 2024	53.66	54.36	53.66	53.98	52.11	-
Aug 6, 2024	54.38	54.38	53.38	53.62	51.77	-
Aug 5, 2024	54.88	54.88	52.76	53.50	51.65	162
Aug 2, 2024	55.40	55.76	55.40	55.68	53.75	113
Aug 1, 2024	56.90	56.90	55.94	55.94	54.00	133
Jul 31, 2024	56.64	57.46	56.64	57.02	55.05	53
Jul 30, 2024	57.12	57.12	56.24	56.74	54.78	-
Jul 29, 2024	56.66	56.86	56.46	56.46	54.51	-
Jul 26, 2024	57.18	57.18	56.64	56.76	54.80	-
Jul 25, 2024	55.18	56.74	55.18	56.74	54.78	-
Jul 24, 2024	56.10	56.10	55.50	55.66	53.73	-
Jul 23, 2024	56.86	56.86	55.96	56.40	54.45	-
Jul 22, 2024	57.00	58.46	57.00	58.46	56.44	-
Jul 19, 2024	58.48	58.48	56.88	56.88	54.91	-
Jul 18, 2024	58.10	58.72	57.88	58.54	56.51	651
Jul 17, 2024	57.28	58.10	57.22	58.10	56.09	-
Jul 16, 2024	56.96	57.54	56.96	57.54	55.55	223
Jul 15, 2024	57.64	57.86	57.44	57.44	55.45	-
Jul 12, 2024	57.02	58.12	57.00	58.12	56.11	-
Jul 11, 2024	56.08	57.00	56.06	57.00	55.03	-
Jul 10, 2024	55.98	56.10	55.84	56.10	54.16	-
Jul 9, 2024	56.84	56.84	56.00	56.04	54.10	-
Jul 8, 2024	57.12	57.12	57.00	57.02	55.05	-
Jul 5, 2024	57.34	57.78	57.16	57.20	55.22	-
Jul 4, 2024	57.16	57.60	57.16	57.26	55.28	224
Jul 3, 2024	56.32	57.62	56.24	57.34	55.36	-
Jul 2, 2024	55.90	56.14	55.58	56.14	54.20	37
Jul 1, 2024	56.00	56.08	55.50	55.86	53.93	-
Jun 28, 2024	56.86	56.98	56.44	56.44	54.49	-
Jun 27, 2024	57.68	57.68	56.48	56.74	54.78	1,000
Jun 26, 2024	57.46	57.62	56.94	57.60	55.61	1,250
Jun 25, 2024	57.42	57.60	57.18	57.20	55.22	-
Jun 24, 2024	57.54	57.78	56.90	57.76	55.76	-
Jun 21, 2024	59.12	59.22	57.26	57.54	55.55	-
Jun 20, 2024	58.64	59.28	58.64	59.10	57.06	-
Jun 19, 2024	58.94	58.94	58.56	58.56	56.53	-
Jun 18, 2024	58.96	58.96	58.40	58.82	56.79	-
Jun 17, 2024	57.98	58.60	57.94	58.28	56.26	84
Jun 14, 2024	59.92	59.94	57.56	57.56	55.57	-
Jun 13, 2024	60.24	60.52	59.92	59.92	57.85	50
Jun 12, 2024	60.74	60.74	60.42	60.46	58.37	915
Jun 11, 2024	61.20	61.26	60.74	60.74	58.64	-
Jun 10, 2024	61.34	61.82	61.06	61.22	59.10	-
Jun 7, 2024	61.98	62.46	61.80	61.80	59.66	-
Jun 6, 2024	62.92	63.02	62.26	62.26	60.11	3
Jun 5, 2024	63.90	63.92	62.80	62.88	60.70	-
Jun 4, 2024	63.56	63.88	63.56	63.58	61.38	-
Jun 3, 2024	64.52	64.60	63.78	63.86	61.65	-
May 31, 2024	63.84	63.86	63.66	63.78	61.57	-
May 30, 2024	63.18	63.72	63.18	63.72	61.52	-
May 29, 2024	63.94	63.94	63.16	63.32	61.13	-
May 28, 2024	64.30	64.30	63.76	63.94	61.73	-
May 27, 2024	64.76	64.76	64.14	64.14	61.92	-
May 24, 2024	64.14	64.32	64.06	64.32	62.09	-
May 23, 2024	64.34	64.74	64.20	64.32	62.09	8
May 22, 2024	64.60	64.60	63.64	63.90	61.69	-
May 21, 2024	64.88	64.88	63.90	64.32	62.09	300
May 20, 2024	64.44	65.26	64.44	65.06	62.81	-
May 17, 2024	64.56	65.04	64.56	64.66	62.42	-
May 16, 2024	65.20	65.20	64.38	64.82	62.58	-
May 15, 2024	65.62	65.64	65.22	65.34	63.08	-
May 14, 2024	63.98	65.56	63.98	65.56	63.29	711
May 13, 2024	63.86	64.58	63.68	64.22	62.00	-
May 10, 2024	63.86	63.88	62.70	62.70	60.53	87
May 9, 2024	63.46	63.96	63.46	63.94	61.73	-
May 8, 2024	63.70	64.20	63.42	63.78	61.57	365
May 7, 2024	62.88	64.34	62.88	64.00	61.79	-
May 6, 2024	63.08	63.80	62.88	62.88	60.70	140
May 3, 2024	61.60	63.16	61.60	62.78	60.61	-
May 2, 2024	61.58	61.98	61.38	61.38	59.26	1
Apr 30, 2024	62.16	62.18	61.56	61.82	59.68	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Akzo Nobel N.V. (AKU1.F)