Akzo Nobel N.V. (AKZA.AS)

59.78

-0.10

(-0.17%)

As of 1:33:02 PM GMT+2. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	59.78	60.10	59.34	59.78	59.78	114,171
May 21, 2025	59.82	60.04	59.24	59.88	59.88	321,182
May 20, 2025	59.70	60.40	59.24	60.34	60.34	312,023
May 19, 2025	59.58	60.10	59.14	59.66	59.66	204,475
May 16, 2025	59.86	60.18	59.22	59.58	59.58	353,154
May 15, 2025	58.52	59.70	58.44	59.56	59.56	308,197
May 14, 2025	58.98	59.62	57.98	58.72	58.72	429,046
May 13, 2025	59.20	59.98	59.18	59.58	59.58	264,031
May 12, 2025	59.06	60.14	58.68	59.24	59.24	411,684
May 9, 2025	57.86	58.54	57.70	58.22	58.22	377,486
May 8, 2025	57.06	58.50	56.74	57.62	57.62	476,270
May 7, 2025	57.34	57.66	56.58	56.70	56.70	285,410
May 6, 2025	58.36	58.50	56.70	57.58	57.58	376,663
May 5, 2025	57.52	58.42	57.28	58.42	58.42	370,764
May 2, 2025	56.90	57.90	56.10	57.26	57.26	497,766
Apr 30, 2025	55.52	56.20	54.60	55.56	55.56	596,658
Apr 29, 2025	1.54 Dividend
Apr 29, 2025	54.48	55.52	54.02	55.34	55.34	375,329
Apr 28, 2025	56.26	56.62	55.80	56.02	54.48	397,088
Apr 25, 2025	56.20	56.68	55.78	56.34	54.79	428,020
Apr 24, 2025	54.92	56.20	54.76	56.20	54.66	564,566
Apr 23, 2025	55.30	56.10	54.44	55.46	53.94	942,561
Apr 22, 2025	51.42	52.00	50.96	51.70	50.28	516,590
Apr 17, 2025	51.66	52.08	51.28	51.28	49.87	457,020
Apr 16, 2025	51.26	52.04	51.10	51.76	50.34	565,049
Apr 15, 2025	51.50	52.30	51.50	51.86	50.43	455,311
Apr 14, 2025	51.12	51.74	50.46	51.44	50.03	378,345
Apr 11, 2025	51.46	51.52	48.64	49.43	48.07	1,058,794
Apr 10, 2025	54.04	54.44	51.08	51.08	49.68	599,419
Apr 9, 2025	49.23	50.60	49.10	49.52	48.16	651,712
Apr 8, 2025	51.12	52.54	50.94	51.20	49.79	589,920
Apr 7, 2025	51.44	53.80	49.99	50.00	48.63	1,155,246
Apr 4, 2025	56.16	56.62	53.06	54.62	53.12	893,187
Apr 3, 2025	56.22	57.64	56.10	56.80	55.24	889,361
Apr 2, 2025	56.90	57.78	56.80	57.78	56.19	360,704
Apr 1, 2025	57.14	57.80	56.58	57.50	55.92	475,543
Mar 31, 2025	56.08	56.68	55.02	56.68	55.12	697,644
Mar 28, 2025	57.20	58.30	56.48	56.66	55.10	573,683
Mar 27, 2025	58.24	58.84	57.56	57.56	55.98	386,922
Mar 26, 2025	59.12	59.24	58.82	58.88	57.26	279,019
Mar 25, 2025	59.34	60.02	59.12	59.68	58.04	287,884
Mar 24, 2025	60.90	60.92	59.22	59.46	57.83	417,697
Mar 21, 2025	60.62	60.86	59.96	60.04	58.39	809,589
Mar 20, 2025	61.80	62.04	60.74	61.02	59.34	278,387
Mar 19, 2025	61.62	62.34	61.58	61.92	60.22	348,293
Mar 18, 2025	61.62	62.44	61.52	61.92	60.22	287,911
Mar 17, 2025	62.08	62.28	61.10	61.44	59.75	385,410
Mar 14, 2025	60.56	62.52	59.82	61.88	60.18	477,875
Mar 13, 2025	61.06	61.32	60.12	60.20	58.55	356,036
Mar 12, 2025	61.00	62.52	61.00	61.62	59.93	532,475
Mar 11, 2025	60.64	61.58	60.12	60.54	58.88	541,676
Mar 10, 2025	61.46	62.06	60.06	60.72	59.05	625,330
Mar 7, 2025	63.02	63.50	60.88	61.40	59.71	990,696
Mar 6, 2025	60.68	62.28	60.66	61.62	59.93	692,014
Mar 5, 2025	58.60	60.38	58.48	59.98	58.33	654,989
Mar 4, 2025	58.14	59.16	57.32	57.32	55.74	401,563
Mar 3, 2025	59.50	59.84	58.64	58.70	57.09	517,286
Feb 28, 2025	59.34	60.12	58.92	59.52	57.88	1,021,077
Feb 27, 2025	59.80	60.34	59.10	59.84	58.19	381,315
Feb 26, 2025	59.52	60.90	59.52	60.52	58.86	592,852
Feb 25, 2025	57.96	59.42	57.96	59.26	57.63	404,716
Feb 24, 2025	58.50	58.62	57.74	58.28	56.68	384,898
Feb 21, 2025	57.72	58.18	57.60	58.06	56.46	332,991
Feb 20, 2025	57.84	58.46	57.12	57.50	55.92	530,930
Feb 19, 2025	59.68	59.86	57.82	57.82	56.23	563,332
Feb 18, 2025	59.56	60.00	59.12	59.76	58.12	310,048
Feb 17, 2025	59.00	60.12	58.90	59.84	58.19	416,621
Feb 14, 2025	58.50	59.98	58.50	59.30	57.67	584,659
Feb 13, 2025	57.80	58.96	57.12	58.86	57.24	632,322
Feb 12, 2025	56.42	57.42	56.28	56.68	55.12	554,645
Feb 11, 2025	56.94	56.94	55.76	56.26	54.71	482,598
Feb 10, 2025	56.44	57.30	56.44	56.96	55.39	409,886
Feb 7, 2025	57.84	57.90	56.44	56.44	54.89	564,939
Feb 6, 2025	55.08	57.68	54.70	57.48	55.90	1,128,017
Feb 5, 2025	54.56	55.56	54.56	55.56	54.03	673,729
Feb 4, 2025	53.32	54.70	53.02	54.70	53.20	647,412
Feb 3, 2025	53.80	54.14	53.32	53.52	52.05	722,537
Jan 31, 2025	56.30	56.30	55.06	55.06	53.55	845,498
Jan 30, 2025	56.92	57.30	55.72	56.34	54.79	725,490
Jan 29, 2025	57.60	58.80	55.44	56.92	55.36	1,484,120
Jan 28, 2025	60.40	60.78	59.94	59.94	58.29	551,444
Jan 27, 2025	60.08	61.12	59.92	60.46	58.80	462,843
Jan 24, 2025	59.90	60.88	59.86	60.58	58.91	385,496
Jan 23, 2025	59.58	59.74	59.20	59.54	57.90	374,827
Jan 22, 2025	59.98	60.02	59.24	59.54	57.90	357,567
Jan 21, 2025	59.96	60.06	59.56	59.98	58.33	348,046
Jan 20, 2025	59.04	60.18	58.94	60.04	58.39	295,572
Jan 17, 2025	58.62	59.60	58.46	59.18	57.55	618,054
Jan 16, 2025	58.18	58.58	57.90	58.38	56.78	396,540
Jan 15, 2025	56.42	57.90	56.42	57.76	56.17	742,484
Jan 14, 2025	56.26	57.24	56.18	56.20	54.66	451,254
Jan 13, 2025	55.78	55.98	54.86	55.36	53.84	320,154
Jan 10, 2025	56.86	57.54	55.86	55.98	54.44	643,346
Jan 9, 2025	57.44	57.54	56.74	56.78	55.22	375,938
Jan 8, 2025	58.28	58.62	57.04	57.44	55.86	432,245
Jan 7, 2025	57.54	59.18	57.50	58.40	56.79	536,719
Jan 6, 2025	56.34	57.68	56.24	57.54	55.96	334,767
Jan 3, 2025	56.74	56.86	55.84	55.94	54.40	281,639
Jan 2, 2025	57.96	58.32	56.82	56.96	55.39	366,265
Dec 31, 2024	56.88	58.22	56.82	57.96	56.37	176,128
Dec 30, 2024	56.40	57.24	56.40	57.04	55.47	256,086
Dec 27, 2024	56.28	56.80	56.08	56.64	55.08	324,140
Dec 24, 2024	55.70	56.30	55.70	56.18	54.64	105,467
Dec 23, 2024	55.54	55.88	55.26	55.74	54.21	221,035
Dec 20, 2024	55.78	56.06	55.28	55.84	54.30	745,479
Dec 19, 2024	55.36	56.22	55.02	56.16	54.62	374,357
Dec 18, 2024	57.56	57.60	56.02	56.12	54.58	438,308
Dec 17, 2024	57.40	57.92	56.86	56.88	55.32	482,954
Dec 16, 2024	58.76	58.86	57.80	58.08	56.48	402,941
Dec 13, 2024	59.24	59.76	58.94	59.02	57.40	329,807
Dec 12, 2024	60.22	60.58	59.18	59.42	57.79	422,966
Dec 11, 2024	60.38	61.28	60.18	60.30	58.64	366,128
Dec 10, 2024	60.28	60.64	59.98	60.50	58.84	472,494
Dec 9, 2024	59.50	60.72	59.50	60.64	58.97	418,068
Dec 6, 2024	58.92	59.42	58.74	59.24	57.61	332,384
Dec 5, 2024	58.02	58.70	57.72	58.70	57.09	452,663
Dec 4, 2024	58.10	58.62	58.04	58.28	56.68	320,128
Dec 3, 2024	57.70	58.38	57.62	58.10	56.50	375,509
Dec 2, 2024	56.26	57.98	56.26	57.52	55.94	561,471
Nov 29, 2024	54.94	55.32	54.72	55.30	53.78	374,761
Nov 28, 2024	55.52	55.74	55.02	55.16	53.64	271,618
Nov 27, 2024	55.12	55.44	54.68	55.34	53.82	330,088
Nov 26, 2024	55.92	55.94	54.82	55.02	53.51	336,418
Nov 25, 2024	56.14	56.44	55.64	56.20	54.66	977,040
Nov 22, 2024	55.92	56.36	55.10	55.88	54.34	528,609
Nov 21, 2024	55.78	55.84	55.14	55.62	54.09	283,323
Nov 20, 2024	56.24	56.50	55.70	55.84	54.30	359,290
Nov 19, 2024	56.30	56.56	55.22	56.00	54.46	325,243
Nov 18, 2024	55.88	56.30	55.36	56.30	54.75	414,766
Nov 15, 2024	55.42	56.46	55.42	55.68	54.15	418,419
Nov 14, 2024	55.96	56.22	55.40	55.88	54.34	364,398
Nov 13, 2024	56.12	56.40	55.50	55.82	54.29	332,113
Nov 12, 2024	58.64	58.64	56.38	56.38	54.83	442,689
Nov 11, 2024	59.40	59.56	58.92	59.28	57.65	198,311
Nov 8, 2024	59.20	59.20	57.62	58.82	57.20	352,643
Nov 7, 2024	59.14	60.16	59.06	59.40	57.77	303,814
Nov 6, 2024	58.16	60.12	58.16	58.98	57.36	522,218
Nov 5, 2024	59.04	59.20	57.74	58.08	56.48	261,513
Nov 4, 2024	58.92	59.46	58.66	58.66	57.05	245,157
Nov 1, 2024	58.62	59.34	58.48	59.10	57.48	270,264
Oct 31, 2024	58.46	59.18	58.40	58.48	56.87	380,330
Oct 30, 2024	59.08	59.28	58.42	58.72	57.11	297,407
Oct 29, 2024	59.80	60.64	59.40	59.44	57.81	444,633
Oct 28, 2024	0.44 Dividend
Oct 28, 2024	59.40	59.98	59.02	59.70	58.06	339,227
Oct 25, 2024	59.86	60.04	59.22	59.46	57.40	376,382
Oct 24, 2024	60.94	61.06	59.66	59.82	57.75	548,304
Oct 23, 2024	61.00	61.32	59.50	60.88	58.77	1,067,772
Oct 22, 2024	63.10	63.48	61.84	63.10	60.91	492,577
Oct 21, 2024	63.26	63.80	63.26	63.28	61.09	295,167
Oct 18, 2024	63.06	63.86	63.06	63.40	61.20	340,218
Oct 17, 2024	62.56	63.38	62.06	62.78	60.60	416,682
Oct 16, 2024	62.88	63.38	62.28	62.50	60.33	405,417
Oct 15, 2024	63.46	63.80	62.98	62.98	60.80	405,320
Oct 14, 2024	63.72	63.90	63.16	63.40	61.20	232,069
Oct 11, 2024	63.50	63.94	63.32	63.66	61.45	272,582
Oct 10, 2024	63.72	64.00	63.12	63.50	61.30	275,705
Oct 9, 2024	62.86	64.06	62.80	63.66	61.45	354,995
Oct 8, 2024	62.52	63.12	62.12	62.92	60.74	387,632
Oct 7, 2024	63.46	63.68	62.44	63.32	61.12	340,289
Oct 4, 2024	61.68	63.82	61.68	63.34	61.14	740,553
Oct 3, 2024	62.70	62.86	61.42	61.42	59.29	356,993
Oct 2, 2024	62.58	62.96	62.10	62.72	60.54	446,746
Oct 1, 2024	63.50	64.52	62.16	62.44	60.27	623,043
Sep 30, 2024	63.90	63.90	62.80	63.30	61.10	730,854
Sep 27, 2024	62.46	64.68	62.46	64.40	62.17	1,007,483
Sep 26, 2024	59.74	62.12	59.74	62.02	59.87	719,032
Sep 25, 2024	59.48	59.50	58.84	59.24	57.19	248,192
Sep 24, 2024	60.00	60.06	58.40	58.90	56.86	759,071
Sep 23, 2024	58.24	58.64	57.92	58.60	56.57	244,271
Sep 20, 2024	59.70	59.70	58.26	58.30	56.28	1,275,892
Sep 19, 2024	59.24	60.08	59.08	60.02	57.94	648,051
Sep 18, 2024	58.72	59.06	58.30	58.50	56.47	301,935
Sep 17, 2024	57.80	59.12	57.70	58.86	56.82	522,673
Sep 16, 2024	58.04	58.04	57.20	57.44	55.45	417,430
Sep 13, 2024	57.36	58.54	57.32	58.28	56.26	268,223
Sep 12, 2024	58.02	58.26	57.36	57.36	55.37	294,788
Sep 11, 2024	57.66	58.24	57.24	57.60	55.60	632,988
Sep 10, 2024	58.00	58.94	57.24	57.46	55.47	484,212
Sep 9, 2024	57.62	58.38	57.52	58.20	56.18	327,399
Sep 6, 2024	58.40	58.62	57.54	57.64	55.64	483,794
Sep 5, 2024	57.40	58.32	57.12	58.32	56.30	551,585
Sep 4, 2024	57.02	57.82	57.02	57.40	55.41	327,606
Sep 3, 2024	58.60	59.16	57.54	57.74	55.74	351,092
Sep 2, 2024	57.64	58.04	57.08	58.04	56.03	258,195
Aug 30, 2024	57.52	57.94	57.26	57.70	55.70	990,644
Aug 29, 2024	56.52	57.58	56.50	57.50	55.51	329,980
Aug 28, 2024	56.66	57.02	56.40	56.52	54.56	348,430
Aug 27, 2024	56.46	57.06	56.40	56.66	54.69	359,514
Aug 26, 2024	56.04	56.48	55.82	56.42	54.46	205,652
Aug 23, 2024	55.40	56.18	55.40	56.18	54.23	323,456
Aug 22, 2024	54.60	55.40	54.38	55.40	53.48	443,420
Aug 21, 2024	54.14	54.66	53.98	54.60	52.71	338,099
Aug 20, 2024	54.14	54.30	53.90	54.14	52.26	216,277
Aug 19, 2024	53.80	54.20	53.64	54.10	52.22	246,445
Aug 16, 2024	53.68	53.94	53.48	53.80	51.93	286,248
Aug 15, 2024	53.36	53.92	53.10	53.50	51.64	283,189
Aug 14, 2024	53.62	53.64	52.94	53.12	51.28	218,973
Aug 13, 2024	53.58	53.78	53.14	53.38	51.53	241,622
Aug 12, 2024	53.76	53.88	53.24	53.34	51.49	224,465
Aug 9, 2024	53.68	54.14	53.26	53.74	51.88	298,293
Aug 8, 2024	53.60	53.72	52.92	53.40	51.55	617,171
Aug 7, 2024	53.94	54.84	53.72	54.00	52.13	553,446
Aug 6, 2024	54.22	54.58	53.48	53.64	51.78	459,806
Aug 5, 2024	55.00	55.12	52.82	53.76	51.90	629,325
Aug 2, 2024	55.88	56.28	55.70	55.90	53.96	645,177
Aug 1, 2024	57.00	57.04	56.04	56.20	54.25	286,480
Jul 31, 2024	57.56	57.98	57.06	57.12	55.14	436,541
Jul 30, 2024	57.00	57.32	56.40	57.06	55.08	321,548
Jul 29, 2024	57.06	57.12	56.38	56.76	54.79	342,910
Jul 26, 2024	57.02	57.22	56.68	56.68	54.71	531,072
Jul 25, 2024	55.10	57.42	55.10	57.42	55.43	636,084
Jul 24, 2024	56.26	56.42	55.64	55.74	53.81	389,817
Jul 23, 2024	56.56	56.96	55.66	56.60	54.64	627,555
Jul 22, 2024	57.46	58.78	57.14	58.34	56.32	435,918
Jul 19, 2024	57.80	58.12	56.92	57.08	55.10	538,681
Jul 18, 2024	58.44	59.06	58.06	58.62	56.59	473,322
Jul 17, 2024	57.60	58.40	57.46	58.30	56.28	479,760
Jul 16, 2024	57.38	57.82	57.08	57.66	55.66	385,906
Jul 15, 2024	58.28	58.30	57.56	57.56	55.56	281,139
Jul 12, 2024	57.44	58.36	57.20	58.24	56.22	540,000
Jul 11, 2024	56.58	57.48	56.02	57.20	55.22	402,485
Jul 10, 2024	56.14	56.52	55.98	56.18	54.23	530,107
Jul 9, 2024	57.06	57.12	56.18	56.26	54.31	373,642
Jul 8, 2024	57.36	57.64	57.10	57.16	55.18	384,386
Jul 5, 2024	57.42	58.04	57.24	57.70	55.70	300,477
Jul 4, 2024	57.52	57.80	57.36	57.48	55.49	227,227
Jul 3, 2024	56.50	58.14	56.36	57.36	55.37	403,043
Jul 2, 2024	55.80	56.42	55.40	56.20	54.25	410,398
Jul 1, 2024	56.60	56.86	55.40	56.18	54.23	634,917
Jun 28, 2024	57.16	57.28	56.50	56.78	54.81	362,944
Jun 27, 2024	57.70	57.84	56.48	56.98	55.00	375,965
Jun 26, 2024	57.70	57.92	57.06	57.72	55.72	401,343
Jun 25, 2024	57.50	58.08	57.26	57.36	55.37	557,035
Jun 24, 2024	57.50	58.14	57.00	57.88	55.87	518,905
Jun 21, 2024	59.42	59.46	56.58	57.64	55.64	1,221,004
Jun 20, 2024	58.98	59.60	58.95	59.44	57.38	292,283
Jun 19, 2024	58.98	59.18	58.64	58.82	56.78	300,280
Jun 18, 2024	58.90	59.12	58.46	59.12	57.07	397,661
Jun 17, 2024	58.18	58.76	58.08	58.76	56.72	501,708
Jun 14, 2024	59.90	59.98	57.72	58.10	56.08	571,059
Jun 13, 2024	60.72	61.06	59.96	59.96	57.88	462,206
Jun 12, 2024	60.94	61.02	60.32	60.92	58.81	336,549
Jun 11, 2024	61.40	61.54	60.62	60.92	58.81	365,668
Jun 10, 2024	61.92	62.14	61.14	61.34	59.21	436,623
Jun 7, 2024	62.38	62.96	61.70	62.10	59.95	362,831
Jun 6, 2024	63.20	63.48	62.32	62.32	60.16	506,908
Jun 5, 2024	64.04	64.04	62.44	62.98	60.80	386,731
Jun 4, 2024	63.94	64.28	63.72	63.80	61.59	315,032
Jun 3, 2024	64.64	64.90	63.88	64.00	61.78	314,655
May 31, 2024	63.84	64.14	63.64	64.14	61.92	1,105,823
May 30, 2024	63.26	64.02	63.24	64.00	61.78	240,449
May 29, 2024	63.80	64.26	63.20	63.60	61.39	340,334
May 28, 2024	64.68	64.68	63.90	64.14	61.92	293,094
May 27, 2024	64.50	64.72	64.20	64.54	62.30	152,096
May 24, 2024	64.50	64.68	64.22	64.48	62.24	335,202
May 23, 2024	64.66	64.76	64.24	64.66	62.42	453,816
May 22, 2024	64.32	64.50	63.72	64.50	62.26	372,955

DSFIR.AS DSM-Firmenich AG

96.38

-0.66%

CRBN.AS Corbion N.V.

18.62

-1.27%

CLN.SW Clariant AG

9.54

+1.82%

BNR.DE Brenntag SE

59.28

-2.14%

0SFN.IL Elkem ASA

18.76

-3.17%

POLYG.ST Polygiene Group AB

12.30

-1.20%

SUKHJITS.NS The Sukhjit Starch & Chemicals Limited

209.88

-1.87%

AKZOINDIA.BO Akzo Nobel India Limited

3,618.80

+0.41%

AKE.PA Arkema S.A.

66.70

+0.08%

EVK.DE Evonik Industries AG

20.28

-0.10%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

BREAKING

Akzo Nobel N.V. (AKZA.AS)

Related Tickers