Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Akzo Nobel NV (AKU1.MU)

57.60
+0.26
+(0.45%)
As of 8:01:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 202557.6057.6057.6057.6057.60-
May 6, 202558.2858.2857.3457.3457.34-
May 5, 202557.0858.2857.0858.2858.28-
May 2, 202555.7657.4055.7657.4057.40-
Apr 30, 202555.3255.5255.3255.5255.52-
Apr 29, 2025 1.54 Dividend
Apr 29, 202554.5455.1854.5455.1855.18-
Apr 28, 202556.2656.2656.1256.1254.58-
Apr 25, 202556.3456.3456.2456.2454.70-
Apr 24, 202555.2056.0655.2056.0654.52-
Apr 23, 202552.8055.2052.8055.2053.69-
Apr 22, 202551.0251.7651.0251.7650.34-
Apr 17, 202551.4651.4651.3851.3849.97-
Apr 16, 202550.9451.8850.9451.8850.46-
Apr 15, 202551.1851.9051.1851.9050.48-
Apr 14, 202550.5651.6450.5651.6450.22-
Apr 11, 202551.8251.8249.5249.5248.16-
Apr 10, 202553.3853.3851.4051.4049.99-
Apr 9, 202549.2349.6549.2349.6548.29-
Apr 8, 202551.3851.3849.5749.5748.21135
Apr 7, 202552.7252.7250.2850.2848.90-
Apr 4, 202556.6256.6254.7254.7253.22-
Apr 3, 202556.4456.6856.4456.6855.12-
Apr 2, 202557.2057.6857.2057.6856.10-
Apr 1, 202557.0657.5257.0657.5255.94-
Mar 31, 202556.2856.5456.2856.5454.99-
Mar 28, 202557.2857.2857.2857.2855.71-
Mar 27, 202558.6258.6257.4457.4455.86-
Mar 26, 202559.7659.7658.6458.6457.03-
Mar 25, 202559.4259.6859.4259.6858.04-
Mar 24, 202560.4460.4459.4259.4257.79-
Mar 21, 202560.9060.9060.9060.9059.23-
Mar 20, 202561.7661.7661.2061.2059.52-
Mar 19, 202561.7461.9261.7461.9260.22-
Mar 18, 202561.5461.9661.5461.9660.26-
Mar 17, 202561.8262.0061.4261.4259.73500
Mar 14, 202560.4461.9260.4461.9260.22-
Mar 13, 202561.4261.4260.4060.4058.74-
Mar 12, 202560.8461.7660.8461.7660.07-
Mar 11, 202560.2260.4660.2260.4658.80-
Mar 10, 202561.9461.9460.7660.7659.09-
Mar 7, 202561.6061.6061.3861.3859.70-
Mar 6, 202560.7061.7260.7061.7260.03-
Mar 5, 202558.3259.9058.3259.9058.26-
Mar 4, 202558.1458.1457.5057.5055.92-
Mar 3, 202559.5859.5858.9658.9657.34-
Feb 28, 202559.0259.6859.0259.6858.04-
Feb 27, 202560.0060.0059.7459.7458.10-
Feb 26, 202559.5860.2459.5860.2458.59-
Feb 25, 202557.9459.1857.9459.1857.56-
Feb 24, 202558.1458.2858.1458.2856.68-
Feb 21, 202557.4658.1057.4658.1056.51-
Feb 20, 202557.7857.7857.2657.2655.69-
Feb 19, 202559.6059.6057.9857.9856.39-
Feb 18, 202559.8459.9059.8459.9058.26-
Feb 17, 202559.1059.8859.1059.8858.24-
Feb 14, 202558.5459.2858.5459.2857.65-
Feb 13, 202557.2858.8457.2858.8457.23-
Feb 12, 202556.2656.5256.2656.5254.97-
Feb 11, 202556.8456.8456.2856.2854.74-
Feb 10, 202556.4257.1456.4257.1455.57-
Feb 7, 202557.3657.3656.7056.7055.14-
Feb 6, 202555.0057.4855.0057.4855.90-
Feb 5, 202554.6255.4854.6255.4853.96-
Feb 4, 202553.4054.5853.4054.5853.08-
Feb 3, 202553.5053.6653.5053.6652.19-
Jan 31, 202556.4456.4455.4055.4053.88-
Jan 30, 202557.2457.2456.3456.3454.79-
Jan 29, 202559.9059.9057.0457.0455.47-
Jan 28, 202560.3260.3260.0660.0658.41-
Jan 27, 202559.7460.4059.7460.4058.74-
Jan 24, 202559.0660.5459.0660.5458.88-
Jan 23, 202559.6859.6859.4859.4857.85-
Jan 22, 202559.9459.9459.3459.3457.71-
Jan 21, 202559.9259.9259.8259.8258.18-
Jan 20, 202559.0460.0859.0460.0858.43-
Jan 17, 202558.3259.4258.3259.4257.7944
Jan 16, 202557.8858.3657.8858.3656.76-
Jan 15, 202556.1657.7456.1657.7456.16-
Jan 14, 202555.6256.4455.6256.4454.89-
Jan 13, 202555.7455.7455.3655.3653.84-
Jan 10, 202556.5656.5655.9255.9254.39-
Jan 9, 202557.1457.1456.9456.9455.38-
Jan 8, 202558.1658.1657.2457.2455.67-
Jan 7, 202557.1658.5257.1658.5256.91-
Jan 6, 202556.0857.3056.0857.3055.73-
Jan 3, 202556.6656.6655.8855.8854.35-
Jan 2, 202557.4457.4456.9856.9855.42-
Dec 30, 202456.2857.0656.2857.0655.49-
Dec 27, 202455.5656.7255.5656.7255.16-
Dec 23, 202455.8855.8855.7655.7654.23-
Dec 20, 202455.3255.9655.3255.9654.42-
Dec 19, 202455.1456.1655.1456.1654.62-
Dec 18, 202456.7856.7856.1856.1854.64-
Dec 17, 202457.8257.8256.9656.9655.40-
Dec 16, 202458.7858.7858.0058.0056.41-
Dec 13, 202459.1659.1658.9658.9657.34-
Dec 12, 202460.2060.2059.3859.3857.75-
Dec 11, 202460.3260.4460.3260.4458.78-
Dec 10, 202460.2060.4860.2060.4858.82-
Dec 9, 202458.9460.5858.9460.5858.92-
Dec 6, 202458.4259.3458.4259.3457.71-
Dec 5, 202457.9658.4457.9658.4456.84-
Dec 4, 202457.9858.4057.9858.4056.80-
Dec 3, 202457.6258.0257.6258.0256.43-
Dec 2, 202456.5057.6456.5057.6456.06-
Nov 29, 202454.7855.2854.7855.2853.76-
Nov 28, 202455.3855.3855.2055.2053.69-
Nov 27, 202454.6455.2254.6455.2253.70-
Nov 26, 202455.5055.5054.9454.9453.43-
Nov 25, 202455.9056.3655.9056.3654.81-
Nov 22, 202455.4455.8055.4455.8054.27-
Nov 21, 202455.8455.8455.3055.3053.78-
Nov 20, 202456.0856.0855.6655.6654.13-
Nov 19, 202456.0856.0855.6455.6454.11-
Nov 18, 202455.5655.6655.5655.6654.13-
Nov 15, 202455.2055.6055.2055.6054.07-
Nov 14, 202455.3455.7655.3455.7654.23-
Nov 13, 202455.8455.8455.4055.4053.88-
Nov 12, 202458.3658.3656.2056.2054.66-
Nov 11, 202458.8459.2458.8459.2457.61-
Nov 8, 202459.2259.2258.4858.4856.88-
Nov 7, 202458.8659.4058.8659.4057.77-
Nov 6, 202457.9658.9857.9658.9857.36-
Nov 5, 202458.4658.4657.7257.7256.14-
Nov 4, 202458.9058.9058.6258.6257.01-
Nov 1, 202458.1858.9458.1858.9457.32-
Oct 31, 202457.8258.4257.8258.4256.82-
Oct 30, 202458.8658.8658.5258.5256.91-
Oct 29, 202459.6259.6259.2859.2857.65-
Oct 28, 2024 0.44 Dividend
Oct 28, 202458.9259.6258.9259.6257.98-
Oct 25, 202459.1459.1459.1459.1457.09-
Oct 24, 202460.6660.6659.5059.5057.44-
Oct 23, 202462.8662.8660.5460.5458.44-
Oct 22, 202463.0863.1663.0863.1660.97-
Oct 21, 202462.9863.5262.9863.1660.9720
Oct 18, 202462.4463.4462.4463.4461.24-
Oct 17, 202462.2462.5462.2462.5460.37-
Oct 16, 202462.0662.3662.0662.3660.20-
Oct 15, 202463.1863.1863.1063.1060.91-
Oct 14, 202463.3863.3863.1463.1460.95-
Oct 11, 202463.2063.5863.2063.5861.38-
Oct 10, 202463.6063.6063.3663.3661.16-
Oct 9, 202462.8463.7062.8463.7061.49-
Oct 8, 202462.6462.7662.6462.7660.58-
Oct 7, 202463.0063.2063.0063.2061.01-
Oct 4, 202461.2063.2461.2063.2461.05-
Oct 3, 202462.0862.0861.2661.2659.14-
Oct 2, 202462.2062.6462.2062.6460.47-
Oct 1, 202463.1063.1062.3062.3060.14-
Sep 30, 202464.0064.0062.9862.9860.80-
Sep 27, 202461.9064.4261.9064.4262.19-
Sep 26, 202459.5861.8659.5861.8659.71-
Sep 25, 202458.9858.9858.9258.9256.88-
Sep 24, 202458.6858.6858.6658.6656.63-
Sep 23, 202458.2058.3058.2058.3056.28-
Sep 20, 202459.4659.4658.2058.2056.18-
Sep 19, 202458.7459.7658.7459.7657.69-
Sep 18, 202458.8058.8058.2458.2456.22-
Sep 17, 202457.5458.6857.5458.6856.65-
Sep 16, 202458.0058.0057.2657.2655.27-
Sep 13, 202457.0858.0457.0858.0456.03-
Sep 12, 202458.1658.1657.3257.3255.33-
Sep 11, 202457.2857.4057.2857.4055.41-
Sep 10, 202457.8257.8257.3657.3655.37-
Sep 9, 202457.5057.9057.5057.9055.89-
Sep 6, 202458.0258.0257.4057.4055.41-
Sep 5, 202457.7057.9457.7057.9455.93-
Sep 4, 202456.7657.2456.7657.2455.26-
Sep 3, 202457.7457.7457.4857.4855.49-
Sep 2, 202457.5257.7457.5257.7455.74-
Aug 30, 202457.3057.5857.3057.5855.58-
Aug 29, 202456.3857.0856.3857.0855.10-
Aug 28, 202456.5256.5256.4456.4454.48-
Aug 27, 202456.4856.5256.4856.5254.56-
Aug 26, 202455.8256.2455.8256.2454.29-
Aug 23, 202455.3055.7855.3055.7853.85-
Aug 22, 202454.3255.1454.3255.1453.23100
Aug 21, 202453.8853.8853.8853.8852.01-
Aug 20, 202453.8453.8453.8453.8451.97-
Aug 19, 202453.7253.7253.7253.7251.86-
Aug 16, 202453.4653.4653.4653.4651.61-
Aug 15, 202453.0453.0453.0453.0451.20-
Aug 14, 202452.9452.9452.9452.9451.10-
Aug 13, 202453.1653.1653.1653.1651.32-
Aug 12, 202453.7453.7453.7453.7451.88-
Aug 9, 202453.3453.3453.3453.3451.49-
Aug 8, 202453.4653.4653.4653.4651.61-
Aug 7, 202453.7253.7253.7253.7251.86-
Aug 6, 202454.3454.3454.3454.3452.46-
Aug 5, 202454.9254.9254.9254.9253.02-
Aug 2, 202455.3655.3655.3655.3653.44-
Aug 1, 202456.9656.9656.9656.9654.98-
Jul 31, 202456.6456.6456.6456.6454.68-
Jul 30, 202457.1457.1457.1457.1455.16-
Jul 29, 202456.6856.6856.6856.6854.71-
Jul 26, 202457.1657.1656.9656.9654.9819
Jul 25, 202455.0255.0255.0255.0253.11-
Jul 24, 202456.1056.1056.1056.1054.15-
Jul 23, 202457.5657.5657.5657.5655.56-
Jul 22, 202457.0057.0057.0057.0055.02-
Jul 19, 202458.5058.5058.5058.5056.47-
Jul 18, 202458.1058.1058.1058.1056.09-
Jul 17, 202457.3257.3257.3257.3255.33-
Jul 16, 202457.0857.0857.0857.0855.10-
Jul 15, 202457.7457.7457.7457.7455.74-
Jul 12, 202456.9856.9856.9856.9855.00-
Jul 11, 202456.0656.0656.0656.0654.12-
Jul 10, 202456.0256.0256.0256.0254.08-
Jul 9, 202456.8456.8456.8456.8454.87-
Jul 8, 202457.1257.1257.1257.1255.14-
Jul 5, 202457.3457.3457.3457.3455.35-
Jul 4, 202457.1257.1257.1257.1255.14-
Jul 3, 202456.2456.2456.2456.2454.29-
Jul 2, 202455.9255.9255.9255.9253.98-
Jul 1, 202456.0056.0056.0056.0054.06-
Jun 28, 202456.8456.8456.8456.8454.87-
Jun 27, 202457.6657.6657.6657.6655.66-
Jun 26, 202457.4657.4657.4657.4655.47-
Jun 25, 202457.4857.4857.4857.4855.49-
Jun 24, 202457.4857.4857.4857.4855.49-
Jun 21, 202459.1459.1459.1459.1457.09-
Jun 20, 202458.6658.6658.6658.6656.63-
Jun 19, 202458.9658.9658.9658.9656.92-
Jun 18, 202459.0059.0059.0059.0056.95-
Jun 17, 202458.1458.1458.1458.1456.12-
Jun 14, 202459.9259.9259.9259.9257.84-
Jun 13, 202460.2060.2060.2060.2058.11-
Jun 12, 202460.8060.8060.8060.8058.69-
Jun 11, 202461.1861.1861.1861.1859.06-
Jun 10, 202461.4861.4861.4861.4859.35-
Jun 7, 202461.9861.9861.9861.9859.83-
Jun 6, 202462.8662.8662.8662.8660.68-
Jun 5, 202463.9263.9263.9263.9261.70-
Jun 4, 202463.6263.6263.6263.6261.41-
Jun 3, 202464.4864.4864.4864.4862.24-
May 31, 202463.8063.8063.8063.8061.59-
May 30, 202463.1863.1863.1863.1860.99-
May 29, 202463.8863.8863.8863.8861.66-
May 28, 202464.3064.3064.3064.3062.07-
May 27, 202464.7664.7664.7664.7662.51-
May 24, 202464.2664.2664.2664.2662.03-
May 23, 202464.3464.3464.3464.3462.11-
May 22, 202464.5664.5664.5664.5662.32-
May 21, 202464.8864.8864.8864.8862.63-
May 20, 202464.5064.5064.5064.5062.26-
May 17, 202464.5664.5664.5664.5662.32-
May 16, 202465.2265.2265.2265.2262.96-
May 15, 202465.6465.6465.6465.6463.36-
May 14, 202464.0064.0064.0064.0061.78-
May 13, 202463.8663.8663.8663.8661.65-
May 10, 202463.8663.8663.8663.8661.65-
May 9, 202463.4663.4663.4663.4661.26-
May 8, 202463.6663.6663.6663.6661.45-
May 7, 202462.8862.8862.8862.8860.70-

Related Tickers

9AX.F Axalta Coating Systems Ltd.
29.00
0.00%
 
SJ3.F The Sherwin-Williams Company
309.25
-0.94%
 
ODC Oil-Dri Corporation of America
44.43
+0.77%
 
AXTA Axalta Coating Systems Ltd.
32.10
-3.52%
 
RPM RPM International Inc.
108.72
-0.06%
 
CBT Cabot Corporation
72.01
-0.63%
 
PPG PPG Industries, Inc.
107.48
-0.99%
 
WLK Westlake Corporation
77.75
-1.38%
 
SHW The Sherwin-Williams Company
351.04
-0.42%
 
LIN Linde plc
446.71
-0.08%