Amsterdam - Delayed Quote EUR

Akzo Nobel N.V. (AKZA.AS)

Compare
58.26 -0.06 (-0.10%)
As of 4:00 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 6, 2024 58.40 58.62 57.72 58.26 58.26 110,509
Sep 5, 2024 57.40 58.32 57.12 58.32 58.32 551,585
Sep 4, 2024 57.02 57.82 57.02 57.40 57.40 327,606
Sep 3, 2024 58.60 59.16 57.54 57.74 57.74 351,092
Sep 2, 2024 57.64 58.04 57.08 58.04 58.04 258,195
Aug 30, 2024 57.52 57.94 57.26 57.70 57.70 990,644
Aug 29, 2024 56.52 57.58 56.50 57.50 57.50 329,980
Aug 28, 2024 56.66 57.02 56.40 56.52 56.52 348,430
Aug 27, 2024 56.46 57.06 56.40 56.66 56.66 359,514
Aug 26, 2024 56.04 56.48 55.82 56.42 56.42 205,652
Aug 23, 2024 55.40 56.18 55.40 56.18 56.18 323,456
Aug 22, 2024 54.60 55.40 54.38 55.40 55.40 443,420
Aug 21, 2024 54.14 54.66 53.98 54.60 54.60 338,099
Aug 20, 2024 54.14 54.30 53.90 54.14 54.14 216,277
Aug 19, 2024 53.80 54.20 53.64 54.10 54.10 246,445
Aug 16, 2024 53.68 53.94 53.48 53.80 53.80 286,248
Aug 15, 2024 53.36 53.92 53.10 53.50 53.50 283,189
Aug 14, 2024 53.62 53.64 52.94 53.12 53.12 218,973
Aug 13, 2024 53.58 53.78 53.14 53.38 53.38 241,622
Aug 12, 2024 53.76 53.88 53.24 53.34 53.34 224,465
Aug 9, 2024 53.68 54.14 53.26 53.74 53.74 298,293
Aug 8, 2024 53.60 53.72 52.92 53.40 53.40 617,171
Aug 7, 2024 53.94 54.84 53.72 54.00 54.00 553,446
Aug 6, 2024 54.22 54.58 53.48 53.64 53.64 459,806
Aug 5, 2024 55.00 55.12 52.82 53.76 53.76 629,325
Aug 2, 2024 55.88 56.28 55.70 55.90 55.90 645,177
Aug 1, 2024 57.00 57.04 56.04 56.20 56.20 286,480
Jul 31, 2024 57.56 57.98 57.06 57.12 57.12 436,541
Jul 30, 2024 57.00 57.32 56.40 57.06 57.06 321,548
Jul 29, 2024 57.06 57.12 56.38 56.76 56.76 342,910
Jul 26, 2024 57.02 57.22 56.68 56.68 56.68 531,072
Jul 25, 2024 55.10 57.42 55.10 57.42 57.42 636,084
Jul 24, 2024 56.26 56.42 55.64 55.74 55.74 389,817
Jul 23, 2024 56.56 56.96 55.66 56.60 56.60 627,555
Jul 22, 2024 57.46 58.78 57.14 58.34 58.34 435,918
Jul 19, 2024 57.80 58.12 56.92 57.08 57.08 538,681
Jul 18, 2024 58.44 59.06 58.06 58.62 58.62 473,322
Jul 17, 2024 57.60 58.40 57.46 58.30 58.30 479,760
Jul 16, 2024 57.38 57.82 57.08 57.66 57.66 385,906
Jul 15, 2024 58.28 58.30 57.56 57.56 57.56 281,139
Jul 12, 2024 57.44 58.36 57.20 58.24 58.24 540,000
Jul 11, 2024 56.58 57.48 56.02 57.20 57.20 402,485
Jul 10, 2024 56.14 56.52 55.98 56.18 56.18 530,107
Jul 9, 2024 57.06 57.12 56.18 56.26 56.26 373,642
Jul 8, 2024 57.36 57.64 57.10 57.16 57.16 384,386
Jul 5, 2024 57.42 58.04 57.24 57.70 57.70 300,477
Jul 4, 2024 57.52 57.80 57.36 57.48 57.48 227,227
Jul 3, 2024 56.50 58.14 56.36 57.36 57.36 403,043
Jul 2, 2024 55.80 56.42 55.40 56.20 56.20 410,398
Jul 1, 2024 56.60 56.86 55.40 56.18 56.18 634,917
Jun 28, 2024 57.16 57.28 56.50 56.78 56.78 362,944
Jun 27, 2024 57.70 57.84 56.48 56.98 56.98 375,965
Jun 26, 2024 57.70 57.92 57.06 57.72 57.72 401,343
Jun 25, 2024 57.50 58.08 57.26 57.36 57.36 557,035
Jun 24, 2024 57.50 58.14 57.00 57.88 57.88 518,905
Jun 21, 2024 59.42 59.46 56.58 57.64 57.64 1,221,004
Jun 20, 2024 58.98 59.60 58.95 59.44 59.44 292,283
Jun 19, 2024 58.98 59.18 58.64 58.82 58.82 300,280
Jun 18, 2024 58.90 59.12 58.46 59.12 59.12 397,661
Jun 17, 2024 58.18 58.76 58.08 58.76 58.76 501,708
Jun 14, 2024 59.90 59.98 57.72 58.10 58.10 571,059
Jun 13, 2024 60.72 61.06 59.96 59.96 59.96 462,206
Jun 12, 2024 60.94 61.02 60.32 60.92 60.92 336,549
Jun 11, 2024 61.40 61.54 60.62 60.92 60.92 365,668
Jun 10, 2024 61.92 62.14 61.14 61.34 61.34 436,623
Jun 7, 2024 62.38 62.96 61.70 62.10 62.10 362,831
Jun 6, 2024 63.20 63.48 62.32 62.32 62.32 506,908
Jun 5, 2024 64.04 64.04 62.44 62.98 62.98 386,731
Jun 4, 2024 63.94 64.28 63.72 63.80 63.80 315,032
Jun 3, 2024 64.64 64.90 63.88 64.00 64.00 314,655
May 31, 2024 63.84 64.14 63.64 64.14 64.14 1,105,823
May 30, 2024 63.26 64.02 63.24 64.00 64.00 240,449
May 29, 2024 63.80 64.26 63.20 63.60 63.60 340,334
May 28, 2024 64.68 64.68 63.90 64.14 64.14 293,094
May 27, 2024 64.50 64.72 64.20 64.54 64.54 152,096
May 24, 2024 64.50 64.68 64.22 64.48 64.48 335,202
May 23, 2024 64.66 64.76 64.24 64.66 64.66 453,816
May 22, 2024 64.32 64.50 63.72 64.50 64.50 372,955
May 21, 2024 65.00 65.10 64.00 64.80 64.80 318,770
May 20, 2024 65.00 65.72 64.70 65.26 65.26 311,356
May 17, 2024 64.70 65.40 64.70 64.84 64.84 474,782
May 16, 2024 65.28 65.28 64.52 65.06 65.06 408,966
May 15, 2024 65.66 66.18 65.32 65.40 65.40 266,736
May 14, 2024 64.32 65.90 64.12 65.74 65.74 465,461
May 13, 2024 64.54 65.04 63.84 64.32 64.32 451,605
May 10, 2024 64.32 64.32 62.88 63.08 63.08 329,707
May 9, 2024 63.74 64.30 63.70 64.06 64.06 208,446
May 8, 2024 64.34 64.72 63.60 63.82 63.82 479,779
May 7, 2024 63.20 64.76 63.20 64.28 64.28 721,639
May 6, 2024 63.38 63.68 62.98 63.04 63.04 301,031
May 3, 2024 61.88 63.70 61.88 62.92 62.92 672,916
May 2, 2024 62.04 62.30 61.68 61.68 61.68 454,524
Apr 30, 2024 62.04 62.22 61.74 62.14 62.14 611,142
Apr 29, 2024 1.54 Dividend
Apr 29, 2024 61.66 62.08 61.42 62.02 62.02 458,661
Apr 26, 2024 62.10 63.08 61.92 62.76 61.22 485,877
Apr 25, 2024 62.80 63.08 61.58 61.92 60.40 661,941
Apr 24, 2024 63.24 63.52 62.16 62.38 60.85 796,918
Apr 23, 2024 67.36 68.34 62.20 62.28 60.75 2,114,227
Apr 22, 2024 66.70 67.24 66.16 66.92 65.28 493,105
Apr 19, 2024 65.50 66.54 64.78 66.28 64.65 688,711
Apr 18, 2024 66.00 66.40 65.72 66.10 64.48 512,038
Apr 17, 2024 66.78 67.72 65.70 65.70 64.09 512,027
Apr 16, 2024 65.18 65.90 64.88 65.24 63.64 419,672
Apr 15, 2024 65.66 66.36 65.66 65.94 64.32 302,452
Apr 12, 2024 66.64 66.80 65.12 65.56 63.95 299,112
Apr 11, 2024 66.34 66.76 65.58 66.08 64.46 464,418
Apr 10, 2024 67.24 67.78 66.34 66.74 65.10 425,411
Apr 9, 2024 66.76 67.20 66.56 66.64 65.00 257,307
Apr 8, 2024 66.82 67.28 66.56 67.04 65.39 242,951
Apr 5, 2024 67.76 67.88 67.02 67.08 65.43 339,694
Apr 4, 2024 69.38 70.16 68.34 68.98 67.29 323,883
Apr 3, 2024 68.62 69.38 67.36 69.38 67.68 330,077
Apr 2, 2024 69.52 70.12 68.58 68.58 66.90 705,737
Mar 28, 2024 70.06 70.16 69.08 69.18 67.48 321,731
Mar 27, 2024 68.82 70.40 68.50 70.10 68.38 384,105
Mar 26, 2024 67.10 69.16 66.80 68.88 67.19 507,402
Mar 25, 2024 66.66 67.74 66.10 67.54 65.88 449,328
Mar 22, 2024 66.86 67.04 66.40 66.58 64.95 280,868
Mar 21, 2024 67.50 67.54 66.60 66.90 65.26 359,039
Mar 20, 2024 66.30 66.72 66.30 66.40 64.77 248,574
Mar 19, 2024 65.76 66.52 65.74 66.46 64.83 329,064
Mar 18, 2024 65.42 66.18 65.28 66.04 64.42 396,325
Mar 15, 2024 65.82 66.18 65.38 65.50 63.89 906,938
Mar 14, 2024 66.30 66.38 65.72 65.88 64.26 265,234
Mar 13, 2024 66.22 66.22 65.76 65.90 64.28 317,028
Mar 12, 2024 66.44 66.50 65.96 66.18 64.56 197,352
Mar 11, 2024 66.54 66.68 65.78 65.98 64.36 303,246
Mar 8, 2024 66.34 66.70 66.22 66.68 65.04 376,566
Mar 7, 2024 65.80 66.90 65.50 66.30 64.67 484,508
Mar 6, 2024 66.28 66.80 65.88 65.88 64.26 294,390
Mar 5, 2024 66.88 66.96 66.22 66.36 64.73 211,470
Mar 4, 2024 67.76 67.76 66.50 67.16 65.51 251,317
Mar 1, 2024 67.22 68.26 67.22 67.84 66.18 238,831
Feb 29, 2024 68.26 68.66 66.82 67.34 65.69 1,014,157
Feb 28, 2024 67.58 68.10 67.12 68.10 66.43 387,103
Feb 27, 2024 66.52 67.92 66.52 67.82 66.16 260,211
Feb 26, 2024 68.22 68.34 66.60 66.60 64.97 398,545
Feb 23, 2024 68.66 68.82 68.18 68.48 66.80 228,078
Feb 22, 2024 68.14 68.58 67.88 68.16 66.49 269,176
Feb 21, 2024 68.00 68.62 67.62 67.98 66.31 255,607
Feb 20, 2024 68.64 68.78 67.50 68.04 66.37 320,569
Feb 19, 2024 68.76 68.92 68.36 68.72 67.03 182,064
Feb 16, 2024 68.82 69.36 68.56 69.16 67.46 482,860
Feb 15, 2024 67.84 68.82 67.70 68.50 66.82 467,579
Feb 14, 2024 67.06 67.58 67.00 67.46 65.80 288,250
Feb 13, 2024 69.00 69.10 66.50 66.86 65.22 448,195
Feb 12, 2024 68.46 68.94 68.26 68.92 67.23 266,590
Feb 9, 2024 69.00 69.50 68.42 68.44 66.76 293,830
Feb 8, 2024 69.94 70.28 68.66 68.94 67.25 433,067
Feb 7, 2024 73.56 73.56 68.54 69.60 67.89 608,417
Feb 6, 2024 70.90 71.30 70.20 71.24 69.49 369,381
Feb 5, 2024 70.52 70.76 70.06 70.44 68.71 334,699
Feb 2, 2024 71.66 71.88 70.44 70.44 68.71 300,408
Feb 1, 2024 70.96 71.30 70.70 71.02 69.28 212,562
Jan 31, 2024 71.38 71.78 71.24 71.24 69.49 334,002
Jan 30, 2024 71.54 71.54 70.88 71.06 69.32 226,171
Jan 29, 2024 71.26 71.44 70.64 71.20 69.45 233,470
Jan 26, 2024 70.46 72.18 70.46 71.58 69.82 366,770
Jan 25, 2024 70.82 71.28 68.40 70.36 68.63 540,899
Jan 24, 2024 69.78 70.92 69.58 70.74 69.00 426,122
Jan 23, 2024 69.14 69.54 69.12 69.36 67.66 261,033
Jan 22, 2024 69.30 69.80 68.58 69.00 67.31 229,031
Jan 19, 2024 69.52 69.98 68.86 68.94 67.25 412,324
Jan 18, 2024 68.82 69.28 68.14 69.12 67.42 315,057
Jan 17, 2024 69.04 69.38 68.70 69.02 67.33 280,920
Jan 16, 2024 69.62 69.94 69.26 69.78 68.07 230,089
Jan 15, 2024 70.40 70.44 70.00 70.00 68.28 162,222
Jan 12, 2024 70.66 71.14 70.50 70.58 68.85 262,236
Jan 11, 2024 70.48 71.28 70.14 70.14 68.42 276,635
Jan 10, 2024 70.00 70.26 69.64 70.26 68.54 256,418
Jan 9, 2024 70.34 70.58 69.88 70.28 68.56 349,694
Jan 8, 2024 70.36 70.60 69.42 70.48 68.75 372,834
Jan 5, 2024 70.64 71.06 69.88 70.80 69.06 313,894
Jan 4, 2024 71.32 72.14 70.72 71.08 69.34 395,253
Jan 3, 2024 73.42 73.54 71.68 71.98 70.21 362,008
Jan 2, 2024 74.82 75.24 73.02 73.78 71.97 221,128
Dec 29, 2023 74.86 75.26 74.78 74.82 72.98 152,161
Dec 28, 2023 75.00 75.20 74.64 74.92 73.08 166,369
Dec 27, 2023 74.30 74.94 74.30 74.86 73.02 155,649
Dec 22, 2023 74.46 75.04 74.44 74.66 72.83 152,788
Dec 21, 2023 74.26 75.02 74.26 74.58 72.75 144,422
Dec 20, 2023 74.92 75.30 74.48 74.74 72.91 239,392
Dec 19, 2023 73.60 75.04 73.60 74.88 73.04 307,270
Dec 18, 2023 74.08 74.44 73.28 73.46 71.66 406,126
Dec 15, 2023 74.60 74.84 74.08 74.54 72.71 644,997
Dec 14, 2023 73.30 74.82 73.30 74.38 72.55 469,644
Dec 13, 2023 71.72 72.66 71.68 72.28 70.51 343,256
Dec 12, 2023 72.62 72.92 72.14 72.26 70.49 482,182
Dec 11, 2023 72.14 72.60 71.72 72.58 70.80 261,782
Dec 8, 2023 72.30 72.86 71.72 72.28 70.51 359,701
Dec 7, 2023 71.36 72.22 71.16 72.16 70.39 263,095
Dec 6, 2023 71.54 72.10 71.12 71.54 69.78 462,659
Dec 5, 2023 70.72 71.44 70.60 71.38 69.63 257,440
Dec 4, 2023 71.10 71.82 71.00 71.00 69.26 216,056
Dec 1, 2023 70.70 71.30 70.42 71.14 69.39 488,570
Nov 30, 2023 70.04 70.46 69.58 70.46 68.73 1,690,409
Nov 29, 2023 69.72 70.74 69.50 70.18 68.46 380,918
Nov 28, 2023 69.56 69.94 69.08 69.56 67.85 394,062
Nov 27, 2023 69.26 69.68 69.12 69.68 67.97 338,242
Nov 24, 2023 69.06 69.70 68.90 69.40 67.70 173,493
Nov 23, 2023 68.90 69.32 68.60 69.32 67.62 228,554
Nov 22, 2023 68.50 68.96 68.18 68.72 67.03 237,291
Nov 21, 2023 68.50 69.16 68.38 68.52 66.84 321,334
Nov 20, 2023 68.66 69.08 68.18 68.48 66.80 261,146
Nov 17, 2023 68.04 69.48 68.04 68.84 67.15 463,231
Nov 16, 2023 67.78 68.52 67.14 68.00 66.33 337,947
Nov 15, 2023 67.50 69.52 67.50 69.02 67.33 365,618
Nov 14, 2023 66.22 68.34 66.00 68.10 66.43 479,414
Nov 13, 2023 66.18 66.40 65.90 66.16 64.54 198,287
Nov 10, 2023 66.10 66.22 65.50 65.94 64.32 294,445
Nov 9, 2023 66.00 67.14 65.56 66.42 64.79 383,503
Nov 8, 2023 63.26 65.24 62.82 65.24 63.64 628,982
Nov 7, 2023 63.20 63.92 62.94 63.46 61.90 203,692
Nov 6, 2023 64.20 64.38 63.52 63.68 62.12 194,700
Nov 3, 2023 64.36 64.72 63.76 64.14 62.57 264,293
Nov 2, 2023 62.78 65.04 62.52 63.98 62.41 359,354
Nov 1, 2023 63.44 63.86 63.32 63.40 61.84 223,103
Oct 31, 2023 62.90 64.08 62.90 63.26 61.71 591,840
Oct 30, 2023 0.44 Dividend
Oct 30, 2023 63.28 63.76 62.40 62.68 61.14 200,794
Oct 27, 2023 62.76 63.82 62.44 63.02 61.04 276,754
Oct 26, 2023 60.56 62.60 60.26 62.60 60.64 416,175
Oct 25, 2023 64.60 64.60 60.06 61.42 59.49 712,145
Oct 24, 2023 63.82 64.50 63.30 64.14 62.13 380,763
Oct 23, 2023 63.78 63.84 62.94 63.66 61.66 294,203
Oct 20, 2023 63.66 64.00 63.34 63.60 61.61 459,993
Oct 19, 2023 64.18 64.62 63.78 64.06 62.05 507,085
Oct 18, 2023 66.02 66.10 64.58 64.62 62.59 321,567
Oct 17, 2023 66.62 67.02 65.76 66.06 63.99 368,316
Oct 16, 2023 66.80 67.00 66.12 66.68 64.59 265,584
Oct 13, 2023 67.06 67.54 66.42 66.42 64.34 272,175
Oct 12, 2023 68.76 68.84 67.54 67.60 65.48 212,492
Oct 11, 2023 68.42 68.88 68.22 68.26 66.12 225,911
Oct 10, 2023 67.66 68.90 67.66 68.72 66.57 363,684
Oct 9, 2023 67.76 68.06 66.12 66.96 64.86 357,504
Oct 6, 2023 67.94 68.66 67.62 68.18 66.04 273,515
Oct 5, 2023 67.84 68.54 67.68 67.86 65.73 254,092
Oct 4, 2023 67.14 68.00 66.80 67.74 65.62 431,885
Oct 3, 2023 67.06 67.86 66.90 67.48 65.36 278,239
Oct 2, 2023 68.58 68.58 66.42 67.34 65.23 424,725
Sep 29, 2023 68.14 69.02 67.78 68.48 66.33 472,053
Sep 28, 2023 68.14 68.38 66.16 67.66 65.54 457,201
Sep 27, 2023 69.22 69.50 68.18 68.24 66.10 361,204
Sep 26, 2023 68.20 69.20 67.98 68.86 66.70 349,624
Sep 25, 2023 68.52 68.86 67.98 68.82 66.66 357,523
Sep 22, 2023 68.48 68.58 67.82 68.52 66.37 242,487
Sep 21, 2023 68.86 69.48 68.82 68.82 66.66 316,377
Sep 20, 2023 68.78 69.76 68.74 69.70 67.51 330,045
Sep 19, 2023 69.02 69.20 68.46 68.58 66.43 294,345
Sep 18, 2023 70.40 70.40 69.18 69.28 67.11 324,076
Sep 15, 2023 71.00 71.00 70.34 70.48 68.27 1,058,311
Sep 14, 2023 69.68 70.76 69.18 70.54 68.33 557,888
Sep 13, 2023 70.00 70.60 68.92 69.46 67.28 513,400
Sep 12, 2023 73.50 73.60 68.08 70.40 68.19 973,347
Sep 11, 2023 73.42 74.12 73.34 73.48 71.18 341,778
Sep 8, 2023 73.44 73.50 71.90 73.12 70.83 234,096
Sep 7, 2023 73.70 74.10 72.88 73.04 70.75 262,852
Sep 6, 2023 73.34 74.24 72.82 74.10 71.78 222,271

Related Tickers

AKE.PA Arkema S.A.
80.30
-1.53%
 
IMCD.AS IMCD N.V.
148.70
-0.10%
 
WCH.DE Wacker Chemie AG
82.16
-1.11%
 
AZE.BR Azelis Group NV
18.72
-0.48%
 
EVK.DE Evonik Industries AG
19.79
+0.25%
 
DSFIR.AS DSM-Firmenich AG
119.10
+0.25%
 
CLN.SW Clariant AG
12.72
-0.24%
 
BNR.DE Brenntag SE
64.50
-1.16%
 
OCI.AS OCI N.V.
28.46
-0.28%
 
AVTX.AS Avantium N.V.
1.8100
+0.11%