Vienna - Delayed Quote EUR

Akzo Nobel N.V. (AKZO.VI)

Compare
55.00
-1.66
(-2.93%)
At close: January 13 at 3:30:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 202556.0056.0055.0055.0055.00-
Jan 10, 202556.7257.2256.6656.6656.66-
Jan 9, 202557.2057.2056.8857.1257.12-
Jan 8, 202558.4058.4057.5257.5257.52-
Jan 7, 202557.9458.7257.9458.2658.26-
Jan 6, 202556.5457.3656.5256.7056.70-
Jan 3, 202556.8056.8056.1456.1456.14-
Jan 2, 202558.2658.2657.2857.3857.38-
Dec 30, 202456.5857.2056.5857.2057.20-
Dec 27, 202456.5256.6056.4656.4656.46-
Dec 23, 202455.3055.7455.3055.7455.74-
Dec 20, 202455.6655.6655.4055.6055.60-
Dec 19, 202455.7856.0655.7856.0656.06-
Dec 18, 202456.5656.8256.3056.3056.30-
Dec 17, 202457.3057.8457.3057.7457.74-
Dec 16, 202458.4058.4058.0858.0858.08-
Dec 13, 202459.4859.4859.4059.4059.40-
Dec 12, 202460.5060.5059.6459.6459.64-
Dec 11, 202460.2261.1260.2261.0061.00-
Dec 10, 202460.2060.6260.2060.6260.62-
Dec 9, 202459.8860.5259.8860.5260.52-
Dec 6, 202458.9659.1858.9659.1859.18-
Dec 5, 202457.6458.1257.6458.1258.12-
Dec 4, 202458.3058.5458.1858.5458.54-
Dec 3, 202457.8658.2657.8658.1658.16-
Dec 2, 202457.1657.9257.1657.9257.92-
Nov 29, 202455.1855.1854.9855.0055.00-
Nov 28, 202455.7055.7055.2855.3255.32-
Nov 27, 202455.2655.2654.8655.0055.00-
Nov 26, 202455.8255.8255.4655.4655.46-
Nov 25, 202456.4056.4055.7055.9855.98-
Nov 22, 202455.9455.9855.4855.9855.98-
Nov 21, 202455.6655.6655.2455.2455.24-
Nov 20, 202456.1056.2255.8055.8055.80-
Nov 19, 202455.9855.9855.4855.4855.48-
Nov 18, 202455.5655.5855.4655.5855.58-
Nov 15, 202455.7456.3255.7456.2256.22-
Nov 14, 202455.7856.0855.7856.0856.08-
Nov 13, 202456.1856.2055.9255.9255.92-
Nov 12, 202458.4858.4857.9257.9257.92-
Nov 11, 202459.3059.3659.2459.3259.32-
Nov 8, 202457.7658.4857.7658.4858.48-
Nov 7, 202459.1460.1059.1459.9859.98-
Nov 6, 202458.4459.6058.4459.2859.28-
Nov 5, 202459.1059.1058.0058.0058.00-
Nov 4, 202459.1259.4258.7458.7458.74-
Nov 1, 202458.5859.1258.5859.1259.12-
Oct 31, 202458.8258.8858.6858.6858.68-
Oct 30, 202458.7258.9258.5658.9258.92-
Oct 29, 202459.9260.6659.9260.1460.14-
Oct 28, 2024 0.44 Dividend
Oct 28, 202459.3859.4859.1059.4859.48-
Oct 25, 202459.6459.6459.5859.5859.14-
Oct 24, 202460.6060.6060.2860.2859.83-
Oct 23, 202460.5860.5859.9859.9859.54-
Oct 22, 202463.2263.4062.9863.4062.93-
Oct 21, 202463.5063.7263.3863.3862.91-
Oct 18, 202463.4063.7263.4063.6063.13-
Oct 17, 202462.3863.3462.3863.3462.87-
Oct 16, 202463.0263.0262.4262.4261.96-
Oct 15, 202463.4863.6863.1863.1862.71-
Oct 14, 202463.8063.8063.2463.2462.77-
Oct 11, 202463.6863.7663.5863.7263.25-
Oct 10, 202463.7863.7863.4263.7463.27-
Oct 9, 202462.9663.6662.9663.6663.19-
Oct 8, 202462.5063.1262.5063.0662.59-
Oct 7, 202463.6063.6062.6863.0862.61-
Oct 4, 202462.9663.5262.9663.5263.05-
Oct 3, 202462.9062.9061.7461.9061.44-
Oct 2, 202462.2862.6062.2662.2661.80-
Oct 1, 202463.6864.4263.1663.1662.692,512
Sep 30, 202463.5063.5063.1463.1862.71-
Sep 27, 202462.7264.0462.7264.0463.57-
Sep 26, 202460.0661.8060.0661.8061.34-
Sep 25, 202459.3859.4659.0059.4659.02-
Sep 24, 202459.8859.8858.6458.8458.41-
Sep 23, 202458.2858.5258.1658.5258.09-
Sep 20, 202459.5859.5859.0059.0058.56-
Sep 19, 202459.3059.9059.3059.9059.46-
Sep 18, 202458.6458.8058.4458.8058.37-
Sep 17, 202458.0258.7658.0058.7658.33-
Sep 16, 202457.7857.7857.6657.6657.23-
Sep 13, 202457.6858.1657.6857.8457.41-
Sep 12, 202458.1658.1657.5657.5657.13-
Sep 11, 202457.8658.1257.6257.6257.19-
Sep 10, 202458.1858.7658.1858.5258.09696
Sep 9, 202457.6858.0457.6858.0457.61-
Sep 6, 202457.7058.3257.7058.3057.87-
Sep 5, 202457.5858.1457.5858.1457.71-
Sep 4, 202457.4657.6057.4657.4657.04-
Sep 3, 202458.8658.8658.1858.1857.75-
Sep 2, 202457.5257.7857.2457.7857.35-
Aug 30, 202457.5857.7657.5057.7657.33-
Aug 29, 202456.7457.5256.7457.3456.92-
Aug 28, 202456.6256.9656.6256.7656.34-
Aug 27, 202456.7256.9256.6256.6256.20-
Aug 26, 202456.0056.1456.0056.1455.73-
Aug 23, 202455.5056.1255.5055.7855.37-
Aug 22, 202454.7855.2654.7855.2654.85-
Aug 21, 202454.1854.3454.0854.2453.84-
Aug 20, 202454.2254.2254.0054.0053.60-
Aug 19, 202453.6854.0853.6854.0853.68-
Aug 16, 202453.5453.8253.5453.5853.18-
Aug 15, 202453.4853.7653.2053.7653.36-
Aug 14, 202453.7053.7053.2453.2452.85-
Aug 13, 202453.6053.6053.1853.2452.85-
Aug 12, 202453.3453.6053.3453.6053.20-
Aug 9, 202453.9254.1253.4253.4253.03-
Aug 8, 202453.5853.5852.9853.3452.95-
Aug 7, 202453.9854.7053.9854.5054.10-
Aug 6, 202454.2054.2053.6653.6653.26-
Aug 5, 202454.6454.6452.9452.9452.55174
Aug 2, 202456.0656.0856.0256.0855.67-
Aug 1, 202456.8256.8256.3656.6056.18-
Jul 31, 202457.6257.8857.2857.2856.86-
Jul 30, 202456.9656.9656.6456.8256.40-
Jul 29, 202456.9056.9056.5256.5256.10-
Jul 26, 202456.9257.0256.8656.8656.44-
Jul 25, 202455.6856.3455.6856.1055.69-
Jul 24, 202456.2056.2055.9656.0655.65-
Jul 23, 202455.8056.8055.8056.2055.78-
Jul 22, 202457.4258.5457.4258.5458.11-
Jul 19, 202457.8258.0257.7657.7657.33-
Jul 18, 202458.4458.8258.4458.8258.39-
Jul 17, 202457.6858.3257.6858.3257.89-
Jul 16, 202457.2657.3857.2457.2456.82-
Jul 15, 202458.0858.0857.6257.6257.19-
Jul 12, 202457.4257.4657.2657.4657.04-
Jul 11, 202456.4856.7456.4856.7456.32-
Jul 10, 202456.1856.4856.1856.3655.94-
Jul 9, 202456.9656.9656.7456.7456.32-
Jul 8, 202457.3257.3457.1657.2856.86-
Jul 5, 202457.3857.7057.3857.6457.21-
Jul 4, 202457.7057.7057.7057.7057.27-
Jul 3, 202456.5256.5256.5256.5256.10-
Jul 2, 202456.0256.0256.0256.0255.61-
Jul 1, 202456.2456.2456.2456.2455.8280
Jun 28, 202457.1457.1457.1457.1456.72-
Jun 27, 202457.4857.4857.4857.4857.06-
Jun 26, 202457.6657.6657.6657.6657.23-
Jun 25, 202459.4459.4459.4459.4459.00-
Jun 24, 202459.4459.4459.4459.4459.00-
Jun 21, 202459.4459.4459.4459.4459.00-
Jun 20, 202459.1459.1459.1459.1458.70-
Jun 19, 202458.9658.9658.9658.9658.52-
Jun 18, 202458.8058.8058.8058.8058.37-
Jun 17, 202458.3858.4858.3858.4858.0560
Jun 14, 202459.9659.9658.7058.7058.2750
Jun 13, 202460.6860.6860.6860.6860.23-
Jun 12, 202461.0061.0061.0061.0060.55-
Jun 11, 202461.3461.3461.3461.3460.89-
Jun 10, 202462.0262.0262.0262.0261.56-
Jun 7, 202462.3862.3862.3862.3861.92-
Jun 6, 202463.1063.1063.1063.1062.63-
Jun 5, 202463.8863.8863.8863.8863.41-
Jun 4, 202464.0064.0064.0064.0063.53-
Jun 3, 202464.8464.8464.8464.8464.36-
May 31, 202463.8463.8463.8463.8463.37-
May 30, 202463.4463.4463.4463.4462.97-
May 29, 202464.0264.0264.0264.0263.55-
May 28, 202464.6664.6664.6664.6664.18-
May 27, 202464.4064.4064.4064.4063.92-
May 24, 202464.5864.5864.5864.5864.10-
May 23, 202464.7264.7264.7264.7264.24-
May 22, 202464.1064.1064.1064.1063.63-
May 21, 202465.1665.1665.1665.1664.68-
May 20, 202464.9064.9064.9064.9064.42-
May 17, 202465.4065.4065.4065.4064.92-
May 16, 202465.2665.2665.2665.2664.78-
May 15, 202465.8665.8665.8665.8665.37-
May 14, 202464.3064.3064.3064.3063.83-
May 13, 202464.5664.5664.5664.5664.08-
May 10, 202464.1864.1864.1864.1863.71-
May 9, 202463.9063.9063.9063.9063.43-
May 8, 202464.7064.7064.7064.7064.22-
May 7, 202463.4063.4063.4063.4062.93-
May 6, 202463.1063.1063.1063.1062.63-
May 3, 202462.0062.9462.0062.9462.48143
May 2, 202461.9461.9461.9461.9461.48-
Apr 30, 202462.1462.1462.1462.1461.68-
Apr 29, 2024 1.54 Dividend
Apr 29, 202461.5861.5861.5861.5861.13-
Apr 26, 202462.1062.1062.1062.1060.11-
Apr 25, 202463.2463.2463.2463.2461.22-
Apr 24, 202463.2463.2463.2463.2461.22-
Apr 23, 202467.5867.5867.5867.5865.42-
Apr 22, 202465.2065.2065.2065.2063.11-
Apr 19, 202465.2065.2065.2065.2063.11-
Apr 18, 202465.2065.2065.2065.2063.11-
Apr 17, 202465.2065.2065.2065.2063.11-
Apr 16, 202465.2065.2065.2065.2063.11-
Apr 15, 202466.0666.0666.0666.0663.95-
Apr 12, 202466.6266.6266.6266.6264.49-
Apr 11, 202466.5266.5266.5266.5264.39-
Apr 10, 202467.2267.2266.5866.5864.45-
Apr 9, 202466.6866.6866.6866.6864.55-
Apr 8, 202466.8666.8666.8666.8664.72-
Apr 5, 202468.6468.6468.6468.6466.44-
Apr 4, 202469.4269.4269.4269.4267.20-
Apr 3, 202468.1668.1668.0868.0865.90134
Apr 2, 202469.7269.7269.7269.7267.49-
Mar 28, 202470.1470.1470.1470.1467.90-
Mar 27, 202468.8270.1468.8270.1467.90133
Mar 26, 202467.2467.2467.2467.2465.09-
Mar 25, 202466.7666.7666.7666.7664.62-
Mar 22, 202466.8466.8466.8466.8464.70-
Mar 21, 202467.5667.5667.5667.5665.40-
Mar 20, 202466.4266.4266.4266.4264.29-
Mar 19, 202466.0666.0666.0666.0663.95-
Mar 18, 202465.7265.7265.7265.7263.62-
Mar 15, 202466.1666.1666.1666.1664.04-
Mar 14, 202466.3466.3466.3466.3464.22-
Mar 13, 202466.2466.2466.2466.2464.12-
Mar 12, 202466.3266.3266.3266.3264.20-
Mar 11, 202466.5266.5266.5266.5264.39-
Mar 8, 202466.7666.7666.7666.7664.62-
Mar 7, 202465.9065.9065.9065.9063.79-
Mar 6, 202466.8466.8466.8466.8464.70-
Mar 5, 202466.8466.8466.8466.8464.70-
Mar 4, 202467.6867.6867.6867.6865.51-
Mar 1, 202467.6467.6467.6467.6465.48-
Feb 29, 202468.6468.6467.5067.5065.3493
Feb 28, 202467.6667.6667.6667.6665.49-
Feb 27, 202466.6666.6666.6666.6664.53-
Feb 26, 202468.1468.1468.1468.1465.96-
Feb 23, 202468.4268.4268.4268.4266.23-
Feb 22, 202468.4268.4268.4268.4266.23-
Feb 21, 202468.4468.4468.4468.4466.25-
Feb 20, 202468.6868.6868.6868.6866.48-
Feb 19, 202468.8268.8268.8268.8266.62-
Feb 16, 202469.2669.2669.2669.2667.04-
Feb 15, 202467.8667.8667.8667.8665.69-
Feb 14, 202467.5067.5067.5067.5065.34-
Feb 13, 202468.8868.8868.8868.8866.68-
Feb 12, 202468.3068.3068.3068.3066.11-
Feb 9, 202469.3869.3869.3869.3867.16-
Feb 8, 202472.1472.1472.1472.1469.83-
Feb 7, 202472.1472.1472.1472.1469.83-
Feb 6, 202470.7670.7670.7670.7668.50-
Feb 5, 202470.5870.5870.5870.5868.32-
Feb 2, 202471.6871.6871.6871.6869.39-
Feb 1, 202470.8270.8270.8270.8268.55-
Jan 31, 202471.7471.7471.7471.7469.44-
Jan 30, 202471.4271.4271.4271.4269.13-
Jan 29, 202471.2871.2871.2871.2869.00-
Jan 26, 202470.6470.6470.6470.6468.38-
Jan 25, 202470.8870.8870.8870.8868.61-
Jan 24, 202469.7669.7669.7669.7667.53-
Jan 23, 202469.4069.4069.4069.4067.18-
Jan 22, 202469.5869.5869.5869.5867.35-
Jan 19, 202469.8869.8869.8869.8867.64-
Jan 18, 202469.0669.0669.0669.0666.85-
Jan 17, 202469.0469.0469.0469.0466.83-
Jan 16, 202469.6869.6869.6869.6867.45-
Jan 15, 202470.7070.7070.7070.7068.44-

Related Tickers

AKZOINDIA.NS Akzo Nobel India Limited
3,652.10
-1.31%
 
PIDILITIND.NS Pidilite Industries Limited
2,809.00
+0.44%
 
DSFIR.AS DSM-Firmenich AG
94.92
-0.21%
 
PRM Perimeter Solutions, Inc.
12.90
+2.14%
 
SHW The Sherwin-Williams Company
336.12
+1.81%
 
APD Air Products and Chemicals, Inc.
301.74
+2.95%
 
ALB Albemarle Corporation
91.51
+5.76%
 
ALTM Arcadium Lithium plc
5.70
+0.71%