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

Akzo Nobel NV (AKUP.BE)

Compare
20.60
+0.60
+(3.00%)
At close: March 14 at 5:20:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202520.0020.6019.9020.6020.60-
Mar 13, 202520.4020.4020.0020.0020.00-
Mar 12, 202520.2020.6020.2020.4020.40-
Mar 11, 202520.0020.4020.0020.0020.00-
Mar 10, 202520.6020.6020.0020.2020.20-
Mar 7, 202520.4020.8020.4020.4020.40-
Mar 6, 202520.2020.6020.2020.4020.40-
Mar 5, 202519.4020.0019.4019.9019.90-
Mar 4, 202519.4019.5019.1019.1019.10-
Mar 3, 202519.7019.7019.6019.7019.70-
Feb 28, 202519.7019.9019.6019.9019.90-
Feb 27, 202520.0020.0019.7019.9019.90-
Feb 26, 202519.9020.0019.9020.0020.00-
Feb 25, 202519.3019.7019.3019.7019.70-
Feb 24, 202519.4019.5019.2019.3019.30-
Feb 21, 202519.2019.3019.2019.3019.30-
Feb 20, 202519.3019.4019.0019.0019.00-
Feb 19, 202519.9019.9019.2019.2019.20-
Feb 18, 202520.0020.0019.7019.9019.90-
Feb 17, 202519.7019.9019.7019.9019.90-
Feb 14, 202519.6019.9019.6019.7019.70-
Feb 13, 202518.9019.5018.9019.5019.50-
Feb 12, 202518.8018.9018.7018.8018.80-
Feb 11, 202519.0019.0018.7018.7018.70-
Feb 10, 202518.8019.0018.8019.0019.00-
Feb 7, 202519.1019.2018.8018.8018.80-
Feb 6, 202518.3019.0018.2019.0019.00-
Feb 5, 202518.2018.4018.2018.4018.40-
Feb 4, 202517.8018.2017.7018.2018.20-
Feb 3, 202517.8017.9017.8017.9017.90-
Jan 31, 202518.9018.9018.4018.4018.40-
Jan 30, 202519.1019.1018.6018.8018.80-
Jan 29, 202519.9019.9018.7019.0019.00-
Jan 28, 202520.0020.0020.0020.0020.00-
Jan 27, 202519.9020.2019.9020.0020.00-
Jan 24, 202519.9020.2019.9020.2020.20-
Jan 23, 202519.9019.9019.7019.9019.90-
Jan 22, 202520.0020.0019.8019.9019.90-
Jan 21, 202520.0020.0019.8019.9019.90-
Jan 20, 202519.7020.0019.7019.9019.90-
Jan 17, 202519.5019.7019.5019.7019.70-
Jan 16, 202519.4019.5019.4019.4019.40-
Jan 15, 202518.7019.2018.7019.2019.20-
Jan 14, 202518.6019.0018.6018.8018.80-
Jan 13, 202518.6018.6018.3018.4018.40-
Jan 10, 202518.9019.1018.6018.6018.60-
Jan 9, 202519.2019.2018.9019.0019.00-
Jan 8, 202519.4019.4019.0019.0019.00-
Jan 7, 202519.1019.6019.1019.4019.40-
Jan 6, 202518.7019.2018.7019.1019.10-
Jan 3, 202518.9018.9018.6018.6018.60-
Jan 2, 202519.2019.3018.9018.9018.90-
Dec 30, 202418.8019.0018.8019.0019.00-
Dec 27, 202418.6018.9018.6018.8018.80-
Dec 23, 202418.6018.6018.5018.5018.50-
Dec 20, 202418.5018.6018.4018.5018.50-
Dec 19, 202418.4018.6018.4018.6018.60-
Dec 18, 202418.9018.9018.6018.6018.60-
Dec 17, 202419.3019.3018.9018.9018.90-
Dec 16, 202419.7019.7019.2019.2019.20-
Dec 13, 202419.8019.8019.7019.7019.70-
Dec 12, 202420.0020.0019.7019.7019.70-
Dec 11, 202420.0020.2020.0020.0020.00-
Dec 10, 202420.0020.0019.9020.0020.00-
Dec 9, 202419.7020.0019.7020.0020.00-
Dec 6, 202419.5019.7019.5019.7019.70-
Dec 5, 202419.4019.4019.2019.4019.40-
Dec 4, 202419.3019.4019.3019.4019.40-
Dec 3, 202419.3019.4019.2019.2019.20-
Dec 2, 202419.2019.2019.0019.1019.10-
Nov 29, 202418.3018.4018.2018.3018.30-
Nov 28, 202418.5018.5018.4018.4018.40-
Nov 27, 202418.3018.3018.2018.3018.30-
Nov 26, 202418.6018.6018.2018.2018.20-
Nov 25, 202418.7018.8018.6018.7018.70-
Nov 22, 202418.6018.7018.4018.6018.60-
Nov 21, 202418.7018.7018.3018.4018.40-
Nov 20, 202418.7018.8018.5018.5018.50-
Nov 19, 202418.7018.8018.4018.5018.50-
Nov 18, 202418.6018.6018.5018.6018.60-
Nov 15, 202418.5018.8018.5018.5018.50-
Nov 14, 202418.6018.7018.5018.6018.60-
Nov 13, 202418.7018.7018.6018.6018.60-
Nov 12, 202419.5019.5018.9018.9018.90-
Nov 11, 202419.7019.9019.7019.9019.90-
Nov 8, 202419.8019.8019.3019.7019.70-
Nov 7, 2024 0.15 Dividend
Nov 7, 202419.7019.9019.7019.9019.90-
Nov 6, 202419.5020.0019.5020.0019.84-
Nov 5, 202419.5019.9019.3019.8019.64-
Nov 4, 202419.7020.2019.6020.2020.04-
Nov 1, 202419.5019.9019.5019.9019.74-
Oct 31, 202419.4019.7019.4019.7019.54-
Oct 30, 202419.7019.7019.5019.7019.54-
Oct 29, 202419.9020.0019.9020.0019.84-
Oct 28, 202419.8020.2019.7020.2020.04-
Oct 25, 202419.9019.9019.7019.7019.54-
Oct 24, 202420.2020.2020.0020.0019.84-
Oct 23, 202420.8020.8019.9020.2020.04-
Oct 22, 202421.0021.2020.8021.0020.83-
Oct 21, 202421.0021.2021.0021.2021.03-
Oct 18, 202420.8021.2020.8021.2021.03-
Oct 17, 202420.8021.0020.8020.8020.64-
Oct 16, 202420.6020.8020.6020.8020.64-
Oct 15, 202421.0021.0021.0021.0020.83-
Oct 14, 202421.0021.0021.0021.0020.83-
Oct 11, 202421.0021.2021.0021.2021.03-
Oct 10, 202421.2021.2021.0021.2021.03-
Oct 9, 202421.0021.2020.8021.2021.03-
Oct 8, 202420.8021.0020.8021.0020.83-
Oct 7, 202421.0021.0020.8021.0020.83-
Oct 4, 202420.4021.0020.4021.0020.83-
Oct 3, 202420.8020.8020.4020.4020.24-
Oct 2, 202420.6020.8020.6020.8020.64-
Oct 1, 202421.0021.4020.8020.8020.64-
Sep 30, 202421.2021.2021.0021.0020.83-
Sep 27, 202420.6021.4020.6021.2021.03-
Sep 26, 202419.9020.6019.9020.6020.44-
Sep 25, 202419.7019.8019.6019.8019.64-
Sep 24, 202419.7019.9019.5019.6019.44-
Sep 23, 202419.4019.6019.4019.6019.44-
Sep 20, 202419.9019.9019.5019.5019.35-
Sep 19, 202419.7020.0019.7020.0019.84-
Sep 18, 202419.7019.7019.5019.7019.54-
Sep 17, 202419.3019.7019.3019.6019.44-
Sep 16, 202419.4019.4019.1019.2019.05-
Sep 13, 202419.2019.4019.2019.4019.25-
Sep 12, 202419.5019.5019.2019.2019.05-
Sep 11, 202419.2019.4019.2019.4019.25-
Sep 10, 202419.3019.5019.2019.2019.05-
Sep 9, 202419.2019.6019.2019.6019.44-
Sep 6, 202419.4019.5019.2019.2019.05-
Sep 5, 202419.2019.4019.2019.4019.25-
Sep 4, 202419.0019.2019.0019.1018.95-
Sep 3, 202419.4019.6019.2019.2019.05-
Sep 2, 202419.2019.3019.1019.3019.15-
Aug 30, 202419.2019.3019.1019.2019.05-
Aug 29, 202418.9019.2018.9019.1018.95-
Aug 28, 202418.9018.9018.8018.8018.65-
Aug 27, 202418.9019.0018.8018.9018.75-
Aug 26, 202418.6018.8018.6018.8018.65-
Aug 23, 202418.5018.7018.5018.7018.55-
Aug 22, 202418.2018.5018.2018.5018.35-
Aug 21, 202418.0018.1018.0018.1017.96-
Aug 20, 202418.0018.0017.9017.9017.76-
Aug 19, 202418.0018.0017.9017.9017.76-
Aug 16, 202417.9017.9017.8017.9017.76-
Aug 15, 202417.8017.9017.7017.8017.66-
Aug 14, 202417.9017.9017.7017.7017.56-
Aug 13, 202417.8017.9017.8017.8017.66-
Aug 12, 202418.0018.0017.8017.8017.66-
Aug 9, 202417.9018.0017.8017.9017.76-
Aug 8, 202417.9017.9017.7017.9017.76-
Aug 7, 202417.9018.2017.9017.9017.76-
Aug 6, 202418.2018.2017.9018.0017.86-
Aug 5, 202418.5018.5017.7018.2018.06-
Aug 2, 202418.5018.7018.5018.7018.55-
Aug 1, 202419.0019.0018.7018.7018.55-
Jul 31, 202419.1019.2019.1019.1018.95-
Jul 30, 202419.2019.2018.8019.0018.85-
Jul 29, 202419.0019.1018.8019.1018.95-
Jul 26, 202419.2019.2018.9019.0018.85-
Jul 25, 202418.4019.2018.4019.2019.05-
Jul 24, 202418.8018.8018.5018.5018.35-
Jul 23, 202419.1019.1018.7018.8018.65-
Jul 22, 202419.1019.5019.1019.5019.35-
Jul 19, 202419.6019.6018.9018.9018.75-
Jul 18, 202419.4019.7019.4019.4019.25-
Jul 17, 202419.2019.4019.2019.4019.25-
Jul 16, 202419.1019.2019.1019.2019.05-
Jul 15, 202419.3019.3019.1019.1018.95-
Jul 12, 202419.1019.4019.1019.4019.25-
Jul 11, 202418.8019.0018.8019.0018.85-
Jul 10, 202418.7018.8018.7018.7018.55-
Jul 9, 202419.0019.0018.7018.7018.55-
Jul 8, 202419.2019.2018.9018.9018.75-
Jul 5, 202419.2019.3019.1019.1018.95-
Jul 4, 202419.1019.2019.1019.2019.05-
Jul 3, 202418.8019.3018.8019.2019.05-
Jul 2, 202418.7018.8018.6018.7018.55-
Jul 1, 202418.8018.8018.6018.7018.55-
Jun 28, 202419.0019.1018.9018.9018.75-
Jun 27, 202419.3019.3018.8019.0018.85-
Jun 26, 202419.2019.2019.1019.2019.05-
Jun 25, 202419.2019.3019.0019.1018.95-
Jun 24, 202419.3019.3019.0019.2019.05-
Jun 21, 202419.8019.8019.1019.2019.05-
Jun 20, 202419.7019.9019.7019.7019.54-
Jun 19, 202419.7019.7019.5019.5019.35-
Jun 18, 202419.7019.7019.5019.7019.54-
Jun 17, 202419.4019.7019.3019.7019.54-
Jun 14, 202420.0020.0019.2019.4019.25-
Jun 13, 202420.2020.2020.0020.0019.84-
Jun 12, 202420.2020.2020.0020.2020.04-
Jun 11, 202420.4020.4020.2020.2020.04-
Jun 10, 202420.4020.6020.4020.4020.24-
Jun 7, 202420.6020.8020.6020.6020.44-
Jun 6, 202420.2021.0020.2020.6020.44-
Jun 5, 202421.2021.2021.0021.0020.83-
Jun 4, 202421.2021.2021.2021.2021.03-
Jun 3, 202421.4021.4021.2021.2021.03-
May 31, 202421.2021.4021.2021.4021.23-
May 30, 202421.0021.4021.0021.4021.23-
May 29, 202421.2021.2021.0021.2021.03-
May 28, 202421.4021.4021.2021.2021.03-
May 27, 202421.6021.6021.4021.4021.23-
May 24, 202421.4021.6021.4021.6021.43-
May 23, 202421.4021.4021.4021.4021.23-
May 22, 202421.4021.4021.2021.4021.23-
May 21, 202421.6021.6021.2021.4021.23-
May 20, 202421.4021.8021.4021.6021.43-
May 17, 202421.4021.6021.4021.4021.23-
May 16, 202421.6021.6021.4021.6021.43-
May 15, 202421.8021.8021.6021.6021.43-
May 14, 202421.4021.8021.4021.8021.63-
May 13, 202421.2021.4021.2021.4021.23-
May 10, 202421.2021.2020.8020.8020.64-
May 9, 202421.2021.2021.2021.2021.03-
May 8, 202421.2021.4021.2021.2021.03-
May 7, 202421.0021.4021.0021.4021.23-
May 6, 202421.0021.0021.0021.0020.83-
May 3, 202420.6021.0020.6020.8020.64-
May 2, 202420.4020.6020.4020.4020.24-
Apr 30, 202420.8020.8020.4020.4020.24-
Apr 29, 2024 0.51 Dividend
Apr 29, 202420.4020.6020.4020.4020.24-
Apr 26, 202420.4021.2020.4020.8020.09-
Apr 25, 202420.8020.8020.4020.4019.70-
Apr 24, 202421.2021.2020.6020.6019.89-
Apr 23, 202422.6022.6020.8020.8020.09-
Apr 22, 202422.2022.4022.0022.4021.63-
Apr 19, 202421.6022.2021.6021.8021.05-
Apr 18, 202422.0022.0021.8021.8021.05-
Apr 17, 202422.0022.2021.8021.8021.05-
Apr 16, 202421.6021.8021.6021.6020.86-
Apr 15, 202421.8022.0021.8021.8021.05-
Apr 12, 202422.0022.2021.6021.6020.86-
Apr 11, 202422.2022.2021.8022.0021.25-
Apr 10, 202422.2022.4022.0022.0021.25-
Apr 9, 202422.2022.2022.0022.0021.25-
Apr 8, 202422.2022.2022.2022.2021.44-
Apr 5, 202422.6022.6022.2022.2021.44-
Apr 4, 202423.0023.2022.6022.6021.83-
Apr 3, 202422.6023.0022.6023.0022.21-
Apr 2, 202423.0023.2022.6022.6021.83-
Mar 28, 202423.0023.2023.0023.0022.21-
Mar 27, 202422.8023.4022.8023.4022.60-
Mar 26, 202422.2023.0022.2023.0022.21-
Mar 25, 202422.0022.4022.0022.4021.63-
Mar 22, 202422.0022.2022.0022.0021.25-
Mar 21, 202422.2022.4022.0022.2021.44-
Mar 20, 202422.0022.2022.0022.2021.44-
Mar 19, 202422.0022.0022.0022.0021.25-
Mar 18, 202421.8022.0021.8022.0021.25-
Mar 15, 202422.0022.0021.6021.6020.86-
Mar 14, 202422.4022.4021.8021.8021.05-

Related Tickers

2R7.F Azelis Group NV
17.70
-1.94%
 
1COV.DU Covestro AG
58.10
-0.82%
 
AMC.DE Albemarle Corporation
68.63
+3.23%
 
O4D.SG Oil-Dri Corporation of America
43.80
+1.39%
 
FLUOROCHEM.BO Gujarat Fluorochemicals Limited
3,812.95
-0.65%
 
1COV.F Covestro AG
58.46
-0.14%
 
BNN.DE BRAIN Biotech AG
2.4100
+0.42%
 
CLNz.XC
 
VISHNU.NS Vishnu Chemicals Limited
435.95
-2.92%
 
27V.F Avantium N.V.
1.6640
+0.48%