Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich EUR

Akzo Nobel NV (AKU1.MU)

Compare
61.92
+1.52
+(2.52%)
At close: March 14 at 5:27:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202560.4461.9260.4461.9261.92-
Mar 13, 202561.4261.4260.4060.4060.40-
Mar 12, 202560.8461.7660.8461.7661.76-
Mar 11, 202560.2260.4660.2260.4660.46-
Mar 10, 202561.9461.9460.7660.7660.76-
Mar 7, 202561.6061.6061.3861.3861.38-
Mar 6, 202560.7061.7260.7061.7261.72-
Mar 5, 202558.3259.9058.3259.9059.90-
Mar 4, 202558.1458.1457.5057.5057.50-
Mar 3, 202559.5859.5858.9658.9658.96-
Feb 28, 202559.0259.6859.0259.6859.68-
Feb 27, 202560.0060.0059.7459.7459.74-
Feb 26, 202559.5860.2459.5860.2460.24-
Feb 25, 202557.9459.1857.9459.1859.18-
Feb 24, 202558.1458.2858.1458.2858.28-
Feb 21, 202557.4658.1057.4658.1058.10-
Feb 20, 202557.7857.7857.2657.2657.26-
Feb 19, 202559.6059.6057.9857.9857.98-
Feb 18, 202559.8459.9059.8459.9059.90-
Feb 17, 202559.1059.8859.1059.8859.88-
Feb 14, 202558.5459.2858.5459.2859.28-
Feb 13, 202557.2858.8457.2858.8458.84-
Feb 12, 202556.2656.5256.2656.5256.52-
Feb 11, 202556.8456.8456.2856.2856.28-
Feb 10, 202556.4257.1456.4257.1457.14-
Feb 7, 202557.3657.3656.7056.7056.70-
Feb 6, 202555.0057.4855.0057.4857.48-
Feb 5, 202554.6255.4854.6255.4855.48-
Feb 4, 202553.4054.5853.4054.5854.58-
Feb 3, 202553.5053.6653.5053.6653.66-
Jan 31, 202556.4456.4455.4055.4055.40-
Jan 30, 202557.2457.2456.3456.3456.34-
Jan 29, 202559.9059.9057.0457.0457.04-
Jan 28, 202560.3260.3260.0660.0660.06-
Jan 27, 202559.7460.4059.7460.4060.40-
Jan 24, 202559.0660.5459.0660.5460.54-
Jan 23, 202559.6859.6859.4859.4859.48-
Jan 22, 202559.9459.9459.3459.3459.34-
Jan 21, 202559.9259.9259.8259.8259.82-
Jan 20, 202559.0460.0859.0460.0860.08-
Jan 17, 202558.3259.4258.3259.4259.4244
Jan 16, 202557.8858.3657.8858.3658.36-
Jan 15, 202556.1657.7456.1657.7457.74-
Jan 14, 202555.6256.4455.6256.4456.44-
Jan 13, 202555.7455.7455.3655.3655.36-
Jan 10, 202556.5656.5655.9255.9255.92-
Jan 9, 202557.1457.1456.9456.9456.94-
Jan 8, 202558.1658.1657.2457.2457.24-
Jan 7, 202557.1658.5257.1658.5258.52-
Jan 6, 202556.0857.3056.0857.3057.30-
Jan 3, 202556.6656.6655.8855.8855.88-
Jan 2, 202557.4457.4456.9856.9856.98-
Dec 30, 202456.2857.0656.2857.0657.06-
Dec 27, 202455.5656.7255.5656.7256.72-
Dec 23, 202455.8855.8855.7655.7655.76-
Dec 20, 202455.3255.9655.3255.9655.96-
Dec 19, 202455.1456.1655.1456.1656.16-
Dec 18, 202456.7856.7856.1856.1856.18-
Dec 17, 202457.8257.8256.9656.9656.96-
Dec 16, 202458.7858.7858.0058.0058.00-
Dec 13, 202459.1659.1658.9658.9658.96-
Dec 12, 202460.2060.2059.3859.3859.38-
Dec 11, 202460.3260.4460.3260.4460.44-
Dec 10, 202460.2060.4860.2060.4860.48-
Dec 9, 202458.9460.5858.9460.5860.58-
Dec 6, 202458.4259.3458.4259.3459.34-
Dec 5, 202457.9658.4457.9658.4458.44-
Dec 4, 202457.9858.4057.9858.4058.40-
Dec 3, 202457.6258.0257.6258.0258.02-
Dec 2, 202456.5057.6456.5057.6457.64-
Nov 29, 202454.7855.2854.7855.2855.28-
Nov 28, 202455.3855.3855.2055.2055.20-
Nov 27, 202454.6455.2254.6455.2255.22-
Nov 26, 202455.5055.5054.9454.9454.94-
Nov 25, 202455.9056.3655.9056.3656.36-
Nov 22, 202455.4455.8055.4455.8055.80-
Nov 21, 202455.8455.8455.3055.3055.30-
Nov 20, 202456.0856.0855.6655.6655.66-
Nov 19, 202456.0856.0855.6455.6455.64-
Nov 18, 202455.5655.6655.5655.6655.66-
Nov 15, 202455.2055.6055.2055.6055.60-
Nov 14, 202455.3455.7655.3455.7655.76-
Nov 13, 202455.8455.8455.4055.4055.40-
Nov 12, 202458.3658.3656.2056.2056.20-
Nov 11, 202458.8459.2458.8459.2459.24-
Nov 8, 202459.2259.2258.4858.4858.48-
Nov 7, 202458.8659.4058.8659.4059.40-
Nov 6, 202457.9658.9857.9658.9858.98-
Nov 5, 202458.4658.4657.7257.7257.72-
Nov 4, 202458.9058.9058.6258.6258.62-
Nov 1, 202458.1858.9458.1858.9458.94-
Oct 31, 202457.8258.4257.8258.4258.42-
Oct 30, 202458.8658.8658.5258.5258.52-
Oct 29, 202459.6259.6259.2859.2859.28-
Oct 28, 2024 0.44 Dividend
Oct 28, 202458.9259.6258.9259.6259.62-
Oct 25, 202459.1459.1459.1459.1458.70-
Oct 24, 202460.6660.6659.5059.5059.06-
Oct 23, 202462.8662.8660.5460.5460.09-
Oct 22, 202463.0863.1663.0863.1662.69-
Oct 21, 202462.9863.5262.9863.1662.6920
Oct 18, 202462.4463.4462.4463.4462.97-
Oct 17, 202462.2462.5462.2462.5462.07-
Oct 16, 202462.0662.3662.0662.3661.90-
Oct 15, 202463.1863.1863.1063.1062.63-
Oct 14, 202463.3863.3863.1463.1462.67-
Oct 11, 202463.2063.5863.2063.5863.11-
Oct 10, 202463.6063.6063.3663.3662.89-
Oct 9, 202462.8463.7062.8463.7063.23-
Oct 8, 202462.6462.7662.6462.7662.29-
Oct 7, 202463.0063.2063.0063.2062.73-
Oct 4, 202461.2063.2461.2063.2462.77-
Oct 3, 202462.0862.0861.2661.2660.80-
Oct 2, 202462.2062.6462.2062.6462.17-
Oct 1, 202463.1063.1062.3062.3061.84-
Sep 30, 202464.0064.0062.9862.9862.51-
Sep 27, 202461.9064.4261.9064.4263.94-
Sep 26, 202459.5861.8659.5861.8661.40-
Sep 25, 202458.9858.9858.9258.9258.48-
Sep 24, 202458.6858.6858.6658.6658.22-
Sep 23, 202458.2058.3058.2058.3057.87-
Sep 20, 202459.4659.4658.2058.2057.77-
Sep 19, 202458.7459.7658.7459.7659.32-
Sep 18, 202458.8058.8058.2458.2457.81-
Sep 17, 202457.5458.6857.5458.6858.24-
Sep 16, 202458.0058.0057.2657.2656.83-
Sep 13, 202457.0858.0457.0858.0457.61-
Sep 12, 202458.1658.1657.3257.3256.89-
Sep 11, 202457.2857.4057.2857.4056.97-
Sep 10, 202457.8257.8257.3657.3656.93-
Sep 9, 202457.5057.9057.5057.9057.47-
Sep 6, 202458.0258.0257.4057.4056.97-
Sep 5, 202457.7057.9457.7057.9457.51-
Sep 4, 202456.7657.2456.7657.2456.81-
Sep 3, 202457.7457.7457.4857.4857.05-
Sep 2, 202457.5257.7457.5257.7457.31-
Aug 30, 202457.3057.5857.3057.5857.15-
Aug 29, 202456.3857.0856.3857.0856.66-
Aug 28, 202456.5256.5256.4456.4456.02-
Aug 27, 202456.4856.5256.4856.5256.10-
Aug 26, 202455.8256.2455.8256.2455.82-
Aug 23, 202455.3055.7855.3055.7855.36-
Aug 22, 202454.3255.1454.3255.1454.73100
Aug 21, 202453.8853.8853.8853.8853.48-
Aug 20, 202453.8453.8453.8453.8453.44-
Aug 19, 202453.7253.7253.7253.7253.32-
Aug 16, 202453.4653.4653.4653.4653.06-
Aug 15, 202453.0453.0453.0453.0452.65-
Aug 14, 202452.9452.9452.9452.9452.55-
Aug 13, 202453.1653.1653.1653.1652.76-
Aug 12, 202453.7453.7453.7453.7453.34-
Aug 9, 202453.3453.3453.3453.3452.94-
Aug 8, 202453.4653.4653.4653.4653.06-
Aug 7, 202453.7253.7253.7253.7253.32-
Aug 6, 202454.3454.3454.3454.3453.94-
Aug 5, 202454.9254.9254.9254.9254.51-
Aug 2, 202455.3655.3655.3655.3654.95-
Aug 1, 202456.9656.9656.9656.9656.54-
Jul 31, 202456.6456.6456.6456.6456.22-
Jul 30, 202457.1457.1457.1457.1456.71-
Jul 29, 202456.6856.6856.6856.6856.26-
Jul 26, 202457.1657.1656.9656.9656.5419
Jul 25, 202455.0255.0255.0255.0254.61-
Jul 24, 202456.1056.1056.1056.1055.68-
Jul 23, 202457.5657.5657.5657.5657.13-
Jul 22, 202457.0057.0057.0057.0056.58-
Jul 19, 202458.5058.5058.5058.5058.06-
Jul 18, 202458.1058.1058.1058.1057.67-
Jul 17, 202457.3257.3257.3257.3256.89-
Jul 16, 202457.0857.0857.0857.0856.66-
Jul 15, 202457.7457.7457.7457.7457.31-
Jul 12, 202456.9856.9856.9856.9856.56-
Jul 11, 202456.0656.0656.0656.0655.64-
Jul 10, 202456.0256.0256.0256.0255.60-
Jul 9, 202456.8456.8456.8456.8456.42-
Jul 8, 202457.1257.1257.1257.1256.70-
Jul 5, 202457.3457.3457.3457.3456.91-
Jul 4, 202457.1257.1257.1257.1256.70-
Jul 3, 202456.2456.2456.2456.2455.82-
Jul 2, 202455.9255.9255.9255.9255.50-
Jul 1, 202456.0056.0056.0056.0055.58-
Jun 28, 202456.8456.8456.8456.8456.42-
Jun 27, 202457.6657.6657.6657.6657.23-
Jun 26, 202457.4657.4657.4657.4657.03-
Jun 25, 202457.4857.4857.4857.4857.05-
Jun 24, 202457.4857.4857.4857.4857.05-
Jun 21, 202459.1459.1459.1459.1458.70-
Jun 20, 202458.6658.6658.6658.6658.22-
Jun 19, 202458.9658.9658.9658.9658.52-
Jun 18, 202459.0059.0059.0059.0058.56-
Jun 17, 202458.1458.1458.1458.1457.71-
Jun 14, 202459.9259.9259.9259.9259.47-
Jun 13, 202460.2060.2060.2060.2059.75-
Jun 12, 202460.8060.8060.8060.8060.35-
Jun 11, 202461.1861.1861.1861.1860.72-
Jun 10, 202461.4861.4861.4861.4861.02-
Jun 7, 202461.9861.9861.9861.9861.52-
Jun 6, 202462.8662.8662.8662.8662.39-
Jun 5, 202463.9263.9263.9263.9263.44-
Jun 4, 202463.6263.6263.6263.6263.15-
Jun 3, 202464.4864.4864.4864.4864.00-
May 31, 202463.8063.8063.8063.8063.33-
May 30, 202463.1863.1863.1863.1862.71-
May 29, 202463.8863.8863.8863.8863.40-
May 28, 202464.3064.3064.3064.3063.82-
May 27, 202464.7664.7664.7664.7664.28-
May 24, 202464.2664.2664.2664.2663.78-
May 23, 202464.3464.3464.3464.3463.86-
May 22, 202464.5664.5664.5664.5664.08-
May 21, 202464.8864.8864.8864.8864.40-
May 20, 202464.5064.5064.5064.5064.02-
May 17, 202464.5664.5664.5664.5664.08-
May 16, 202465.2265.2265.2265.2264.73-
May 15, 202465.6465.6465.6465.6465.15-
May 14, 202464.0064.0064.0064.0063.52-
May 13, 202463.8663.8663.8663.8663.38-
May 10, 202463.8663.8663.8663.8663.38-
May 9, 202463.4663.4663.4663.4662.99-
May 8, 202463.6663.6663.6663.6663.19-
May 7, 202462.8862.8862.8862.8862.41-
May 6, 202463.0863.0863.0863.0862.61-
May 3, 202461.6661.6661.6661.6661.20-
May 2, 202461.6061.6061.6061.6061.14-
Apr 30, 202462.1862.1862.1862.1861.72-
Apr 29, 2024 1.54 Dividend
Apr 29, 202461.2261.2261.2261.2260.76-
Apr 26, 202461.9061.9061.9061.9059.91-
Apr 25, 202462.2062.2062.2062.2060.20-
Apr 24, 202463.5463.5463.5463.5461.50-
Apr 23, 202467.2867.2867.2867.2865.12-
Apr 22, 202466.3266.3266.3266.3264.19-
Apr 19, 202464.6264.6264.6264.6262.54-
Apr 18, 202465.7665.7665.7665.7663.65-
Apr 17, 202465.6865.6865.6865.6863.57-
Apr 16, 202464.8664.8664.8664.8662.78-
Apr 15, 202465.6665.6665.6665.6663.55-
Apr 12, 202466.2866.2866.2866.2864.15-
Apr 11, 202466.4866.4866.4866.4864.34-
Apr 10, 202466.7466.7466.7466.7464.60-
Apr 9, 202466.5866.5866.5866.5864.44-
Apr 8, 202466.8466.8466.8466.8464.69-
Apr 5, 202468.0868.0868.0868.0865.89-
Apr 4, 202469.1069.1069.1069.1066.88-
Apr 3, 202467.7667.7667.7667.7665.58-
Apr 2, 202468.9469.9268.9469.9267.6750
Mar 28, 202469.9669.9669.9669.9667.71-
Mar 27, 202468.5868.5868.5868.5866.38-
Mar 26, 202465.8665.8665.8665.8663.74-
Mar 25, 202465.9265.9265.9265.9263.80-
Mar 22, 202466.3666.3666.3666.3664.23-
Mar 21, 202466.9066.9066.9066.9064.75-
Mar 20, 202465.9265.9265.9265.9263.80-
Mar 19, 202465.6265.6265.6265.6263.51-
Mar 18, 202465.2065.2065.2065.2063.10-
Mar 15, 202465.4465.4465.4465.4463.34-
Mar 14, 202465.5865.5865.5865.5863.47-