OTC Markets OTCQX - Delayed Quote USD

Akzo Nobel N.V. (AKZOY)

Compare
19.35
-0.06
(-0.31%)
At close: January 14 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202519.2719.4319.2419.3519.35267,700
Jan 13, 202518.7419.0218.7319.0219.02355,500
Jan 10, 202519.3819.3819.0619.1519.15144,600
Jan 8, 202519.6219.8519.5719.7319.7369,800
Jan 7, 202520.1920.2820.0620.0820.08196,000
Jan 6, 202519.6320.0119.5619.8419.84233,400
Jan 3, 202519.2419.2919.0719.2519.25167,700
Jan 2, 202519.7019.7219.3119.4119.41299,100
Dec 31, 202419.7920.0219.7919.9519.95115,300
Dec 30, 202419.7019.8019.4819.7019.70186,800
Dec 27, 202419.5619.7419.5519.5819.58258,600
Dec 26, 202419.5819.5919.3919.5919.59202,700
Dec 24, 202419.3119.9619.0819.4319.4392,800
Dec 23, 202419.2419.4019.2119.3019.30338,400
Dec 20, 202419.2019.4619.1719.3719.37220,500
Dec 19, 202419.3719.4019.2719.2819.28299,100
Dec 18, 202419.6319.6819.0519.0519.05144,100
Dec 17, 202420.1620.1819.8019.8119.81206,700
Dec 16, 202420.2220.4620.1320.2520.25526,100
Dec 13, 202420.7320.7420.5120.5420.54133,900
Dec 12, 202420.7720.8520.5920.6320.6399,700
Dec 11, 202421.2921.2920.9821.0021.0088,700
Dec 10, 202421.2021.2221.0721.1121.11145,400
Dec 9, 202421.2621.3621.1821.1821.18184,200
Dec 6, 202420.8120.9120.7220.7520.7596,500
Dec 5, 202420.4620.6320.3820.5920.59127,300
Dec 4, 202420.4220.4520.2420.3220.3277,700
Dec 3, 202420.3320.3520.2120.2620.26195,800
Dec 2, 202420.2320.2319.9320.1020.10211,600
Nov 29, 202419.2719.4719.2519.4419.44114,300
Nov 27, 202419.3619.5019.3519.4319.43163,800
Nov 26, 202419.3919.3919.0819.1319.13234,700
Nov 25, 202419.5819.7119.5219.5519.55203,200
Nov 22, 202419.4219.5019.2119.3719.37107,500
Nov 21, 202419.3319.4619.3119.4219.42192,300
Nov 20, 202419.5419.6719.4919.6219.62192,600
Nov 19, 202419.5319.7819.4719.6719.67211,000
Nov 18, 202419.5419.8419.5419.8019.80357,300
Nov 15, 202419.7419.7819.4819.5219.52327,700
Nov 14, 202419.6719.8319.4419.4719.47258,900
Nov 13, 202419.7419.8319.6319.7319.73105,100
Nov 12, 202420.8420.8419.8819.9819.98122,600
Nov 11, 202421.2021.2221.0421.0421.0469,700
Nov 8, 202421.5321.5320.8521.1121.1164,200
Nov 7, 2024 0.16 Dividend
Nov 7, 202421.5521.8521.3821.4421.4482,700
Nov 6, 202421.2821.7521.1921.1921.0350,700
Nov 5, 202421.7521.9921.3721.6621.5062,500
Nov 4, 202421.6722.2921.6121.8421.6862,100
Nov 1, 202421.5322.0721.5221.9921.8368,500
Oct 31, 202421.4821.6321.3021.5921.43117,600
Oct 30, 202421.1521.5221.1521.3321.1782,800
Oct 29, 202421.8721.8821.3821.4921.3360,000
Oct 28, 202421.5022.0121.4721.9121.7583,500
Oct 25, 202421.3821.6221.2721.2721.1139,900
Oct 24, 202421.9621.9621.5321.5421.3859,900
Oct 23, 202421.8121.9921.4621.8721.7193,100
Oct 22, 202422.8722.9322.8422.9022.73289,900
Oct 21, 202423.0423.0522.9022.9822.8135,900
Oct 18, 202423.0823.1022.9923.1022.9333,300
Oct 17, 202422.6822.9122.6422.6522.48116,700
Oct 16, 202422.6322.8122.6322.7722.6052,000
Oct 15, 202423.0823.1022.8222.8322.6650,500
Oct 14, 202423.2123.2923.0423.1422.9735,300
Oct 11, 202423.2923.4123.2123.2323.0667,800
Oct 10, 202423.2323.2923.1123.2223.0541,000
Oct 9, 202423.3723.4223.2623.3123.1458,000
Oct 8, 202423.1123.2222.9923.0822.9158,600
Oct 7, 202423.1223.3223.1023.2423.0796,700
Oct 4, 202423.1623.3623.1423.3323.1646,500
Oct 3, 202423.0323.0322.5722.7922.62160,300
Oct 2, 202422.9923.2022.9923.1222.951,353,300
Oct 1, 202423.3023.3422.9423.1122.941,379,600
Sep 30, 202423.8023.8023.3623.5023.32740,800
Sep 27, 202423.9024.1223.8423.8423.66350,700
Sep 26, 202422.9023.1822.9023.1723.0057,100
Sep 25, 202422.1322.2321.9421.9421.7837,900
Sep 24, 202421.9421.9921.8221.8921.7356,700
Sep 23, 202421.7821.9021.7421.9021.7491,800
Sep 20, 202422.0922.0921.7221.7421.58126,200
Sep 19, 202422.2622.4422.2022.3622.1941,500
Sep 18, 202421.9022.0521.7421.8621.7060,000
Sep 17, 202421.8221.9921.7721.8821.7243,100
Sep 16, 202421.4321.5921.3521.4721.31240,500
Sep 13, 202421.4521.7021.4521.6621.5069,100
Sep 12, 202421.2621.5821.1721.5821.42110,700
Sep 11, 202421.2421.4521.0621.4521.2993,500
Sep 10, 202421.6621.6621.0921.2821.12112,500
Sep 9, 202421.3721.5921.3721.5421.38116,200
Sep 6, 202421.5521.6221.2221.3521.1952,500
Sep 5, 202421.5021.6521.4821.6321.4798,600
Sep 4, 202421.1621.3521.1621.2821.1251,000
Sep 3, 202421.4321.4821.1421.1621.0067,700
Aug 30, 202421.2821.4121.2421.3221.1669,800
Aug 29, 202421.3021.3021.0921.2821.12135,700
Aug 28, 202421.1521.1520.9020.9420.7852,000
Aug 27, 202421.1021.2521.0821.1821.0289,700
Aug 26, 202420.9721.1220.9121.0420.88129,400
Aug 23, 202420.6521.0520.6521.0520.8983,500
Aug 22, 202420.4820.6320.4020.5620.41418,300
Aug 21, 202420.0820.3220.0420.3220.17104,100
Aug 20, 202419.9320.0519.9320.0019.85101,300
Aug 19, 202419.9220.0319.8320.0319.88140,200
Aug 16, 202419.6819.8019.6119.7319.5884,400
Aug 15, 202419.7019.7419.5819.5819.43171,400
Aug 14, 202419.5819.7319.4819.5519.40123,400
Aug 13, 202419.4519.7319.4519.7119.5699,300
Aug 12, 202419.5719.5719.4219.5519.40253,100
Aug 9, 202419.5019.6719.4519.6619.51177,800
Aug 8, 202419.4619.6719.4019.6719.52717,600
Aug 7, 202419.9519.9519.5219.6319.48255,500
Aug 6, 202419.6019.7619.5619.6819.53299,700
Aug 5, 202419.5020.2619.4319.7419.59313,300
Aug 2, 202420.4120.4820.3620.4720.32113,500
Aug 1, 202420.4520.4920.1720.2620.11183,900
Jul 31, 202420.7720.7920.6220.6220.4785,900
Jul 30, 202420.5520.6920.5220.6120.46152,200
Jul 29, 202420.3920.7420.3920.7420.59372,300
Jul 26, 202420.6020.7420.5920.6820.53154,600
Jul 25, 202420.2120.8920.2120.7120.56215,800
Jul 24, 202420.3220.3720.0520.0519.9068,900
Jul 23, 202420.3220.6320.3220.4220.27360,600
Jul 22, 202421.2521.3921.0921.3921.23200,400
Jul 19, 202420.8320.8420.5620.6420.49199,200
Jul 18, 202421.3321.4421.2121.2521.0946,900
Jul 17, 202421.1221.2721.0921.1921.0369,800
Jul 16, 202420.7121.0220.7121.0120.85104,200
Jul 15, 202420.9821.0220.8120.8620.70120,900
Jul 12, 202420.8921.2620.8921.1821.0269,300
Jul 11, 202420.5720.7720.5520.7220.57163,700
Jul 10, 202420.3020.3320.2020.3320.1889,200
Jul 9, 202420.4020.4420.1920.2020.0587,800
Jul 8, 202420.6820.7220.5120.5520.40267,100
Jul 5, 202420.8821.0120.6620.7820.63274,600
Jul 3, 202420.7720.9520.6320.6420.4951,000
Jul 2, 202420.3320.3320.1020.1419.99160,800
Jul 1, 202420.2120.2720.0520.1520.00437,000
Jun 28, 202420.1320.3820.1320.3420.19337,100
Jun 27, 202420.2620.4420.2620.4420.29103,600
Jun 26, 202420.3620.6620.3220.6620.51438,200
Jun 25, 202420.5520.5620.3720.5420.39236,900
Jun 24, 202420.7920.7920.5420.5820.43287,800
Jun 21, 202420.4120.6720.2720.5820.43151,400
Jun 20, 202421.4321.4321.0721.1821.02110,200
Jun 18, 202420.9321.2220.9321.1621.00288,400
Jun 17, 202420.8921.1820.8421.1120.95120,000
Jun 14, 202421.0021.0020.6220.8120.6599,700
Jun 13, 202421.6321.7921.4321.5221.36189,700
Jun 12, 202421.9922.1421.9321.9321.77150,600
Jun 11, 202421.8321.9621.7021.8421.68388,700
Jun 10, 202421.9922.1221.9222.0821.9298,000
Jun 7, 202422.3422.4822.3422.3722.2064,200
Jun 6, 202422.8422.8422.5722.6622.4988,900
Jun 5, 202422.8123.0022.8123.0022.83121,600
Jun 4, 202423.1623.2923.0723.2923.1258,800
Jun 3, 202423.3223.3523.1523.3223.15157,800
May 31, 202423.2623.3523.0923.3523.1892,000
May 30, 202423.0023.1923.0023.1322.96569,100
May 29, 202422.8123.0122.8122.8722.70312,100
May 28, 202423.2723.5423.1323.1723.00507,200
May 24, 202423.3323.7023.3223.6523.47297,400
May 23, 202423.4623.4623.1723.3123.14288,500
May 22, 202423.1423.2923.0523.2423.07306,700
May 21, 202423.3123.4723.1523.4723.2951,500
May 20, 202423.6423.7223.4623.5723.3968,600
May 17, 202423.4323.5223.3823.4523.2843,200
May 16, 202423.5023.6923.4923.5423.3651,600
May 15, 202423.7023.7623.6023.7023.5253,500
May 14, 202423.5623.7823.5623.7823.6045,800
May 13, 202423.2323.2323.0523.0622.89118,300
May 10, 202422.7422.7622.5322.6222.4535,200
May 9, 202423.0023.0322.9222.9622.79105,700
May 8, 202422.9622.9622.7822.7922.6256,400
May 7, 202423.0523.2123.0023.0022.8386,300
May 6, 202422.7922.7922.5622.6422.47118,000
May 3, 202422.6422.7022.5222.5322.36118,700
May 2, 202422.0222.0821.9622.0321.87186,200
May 1, 202421.9122.3121.8321.9321.7745,300
Apr 30, 202422.1122.1421.9421.9421.7859,500
Apr 29, 2024 0.55 Dividend
Apr 29, 202421.9722.1521.9522.0521.89174,500
Apr 26, 202422.3522.4322.2022.3821.66464,800
Apr 25, 202421.9222.1521.8921.9021.20406,000
Apr 24, 202422.3422.3822.0522.0921.38757,900
Apr 23, 202422.3022.4322.1722.4021.68460,100
Apr 22, 202423.5923.9423.5923.7723.01122,700
Apr 19, 202423.5623.6023.3723.4422.6973,200
Apr 18, 202423.3623.5723.2823.2922.55103,500
Apr 17, 202423.5523.6623.1923.2622.5278,500
Apr 16, 202423.2123.2223.0123.0322.2979,000
Apr 15, 202423.4423.4823.1223.1222.38123,200
Apr 12, 202423.2723.3523.0523.0922.3557,500
Apr 11, 202423.7123.7223.4623.6822.9286,100
Apr 10, 202423.8723.9223.7623.8323.0749,900
Apr 9, 202424.3024.3024.0624.1023.33246,200
Apr 8, 202424.1824.2524.1124.1723.4098,800
Apr 5, 202424.1324.2924.1224.1323.36109,600
Apr 4, 202424.8324.9824.5624.6023.8169,900
Apr 3, 202424.7525.0024.7324.9524.15846,200
Apr 2, 202424.7724.8124.4224.4223.643,652,400
Apr 1, 202424.5024.9924.5024.8624.0651,300
Mar 28, 202425.1725.1724.9024.9224.12399,800
Mar 27, 202425.0825.4225.0525.3324.52109,100
Mar 26, 202424.5124.9724.4024.9124.11294,600
Mar 25, 202423.9924.4623.9924.3623.5899,800
Mar 22, 202424.0424.0923.9423.9623.1959,600
Mar 21, 202424.2624.3524.1324.1323.3635,900
Mar 20, 202423.9924.3123.9624.2323.4650,700
Mar 19, 202423.9924.0923.9423.9823.2184,400
Mar 18, 202423.9723.9723.7823.9223.1592,400
Mar 15, 202423.8523.9123.5223.7623.0079,700
Mar 14, 202424.0524.0523.8023.8423.08212,000
Mar 13, 202423.9924.0923.9523.9823.21295,000
Mar 12, 202424.0824.1323.9624.0823.3153,700
Mar 11, 202424.0924.1123.9223.9723.2077,700
Mar 8, 202424.2124.3324.1624.1823.4153,800
Mar 7, 202424.3024.3224.0824.2423.46145,900
Mar 6, 202424.0724.0923.8923.9423.1777,400
Mar 5, 202423.9424.1123.8523.9423.1749,000
Mar 4, 202424.1624.3424.1324.3023.5248,400
Mar 1, 202424.5724.6624.3324.4923.7149,400
Feb 29, 202424.3824.4224.1924.2723.4950,000
Feb 28, 202424.3824.6524.3724.5223.7460,200
Feb 27, 202424.3924.6224.3824.5023.7257,100
Feb 26, 202424.2424.3224.0724.1423.37220,200
Feb 23, 202424.6724.8124.6424.7323.94128,000
Feb 22, 202424.5124.7324.5124.7323.9475,900
Feb 21, 202424.3924.5624.3624.5023.7257,500
Feb 20, 202424.4024.5324.3724.5323.7556,200
Feb 16, 202424.6924.9024.6424.7924.0061,700
Feb 15, 202424.6224.7224.5624.6923.9090,500
Feb 14, 202424.0024.2224.0024.1723.4079,400
Feb 13, 202423.9824.0523.7323.8423.08102,900
Feb 12, 202424.7124.8824.6224.7323.9463,100
Feb 9, 202424.7124.7724.6024.7223.9363,800
Feb 8, 202425.0025.0024.6824.8724.07351,200
Feb 7, 202425.3025.3024.9525.1424.3485,500
Feb 6, 202425.4125.6025.4125.5924.7748,400
Feb 5, 202425.2525.3825.1225.3724.5672,700
Feb 2, 202425.4925.5425.3325.3824.5746,100
Feb 1, 202425.5825.9025.5825.8224.9936,100
Jan 31, 202425.8725.9125.5525.6224.8051,500
Jan 30, 202425.6525.7425.6325.6824.8642,500
Jan 29, 202425.6225.8425.5625.8224.9965,300
Jan 26, 202426.0826.1425.8625.8725.0468,900
Jan 25, 202425.1925.5325.1925.5124.6933,600
Jan 24, 202425.7225.8025.6125.6424.8238,600
Jan 23, 202425.1225.1924.9925.1624.3645,700
Jan 22, 202424.9325.0924.9325.0224.2254,300
Jan 19, 202425.1525.2024.9725.2024.3977,700
Jan 18, 202424.9625.1524.9225.1524.3556,600
Jan 17, 202424.8925.0624.8525.0624.2648,800
Jan 16, 202425.2025.3325.1025.2224.4167,700

Related Tickers

GVDNY Givaudan SA
84.26
-0.08%
 
FPE4.SG Fuchs SE
9.70
-4.90%
 
4365.T Matsumoto Yushi-Seiyaku Co.,Ltd.
18,490.00
+0.60%
 
GVDBF Givaudan SA
5,211.00
+8.79%
 
FPE3.HA Fuchs Petrolub SE
39.28
-1.65%
 
H4N.F Solar Foods Oyj
4.9200
0.00%
 
ZGV3.F Gevo, Inc.
2.0020
-3.29%
 
EMB.BE 5N Plus Inc
5.07
+0.80%
 
COVTY Covestro AG
28.95
+0.45%
 
CSUA.BE Corbion NV
22.36
+0.45%