UK markets close in 3 hours 46 minutes

Akzo Nobel N.V. (0A00.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
63.87-1.08 (-1.66%)
As of 06:19PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202466.6367.2066.2666.9266.92227,252
19 Apr 202465.0166.4864.6666.2866.28205,927
18 Apr 202466.5866.3665.3066.0966.094,090,784
17 Apr 202466.0067.6864.8466.6266.62749,381
16 Apr 202465.0165.8864.8065.5165.51119,448
15 Apr 202465.7466.3665.1665.9365.93537,360
12 Apr 202467.0167.1465.1665.5765.57287,697
11 Apr 202466.3767.1665.6866.0866.082,179,369
10 Apr 202467.0167.7866.2466.8666.865,482,859
09 Apr 202467.0167.4666.3666.9166.912,148,404
08 Apr 202466.4067.2466.5866.9566.95103,768
05 Apr 202468.1469.4067.0867.5367.53872,230
04 Apr 202468.5670.1268.3469.1269.12178,787
03 Apr 202468.6169.4367.4069.3569.35582,615
02 Apr 202468.8070.0868.5770.0170.01253,738
28 Mar 202470.0070.5669.1069.1769.17179,039
27 Mar 202468.8270.4268.4270.0070.00555,613
26 Mar 202468.1669.1466.6867.8467.84259,753
25 Mar 202466.7367.7466.1067.0567.05402,272
22 Mar 202467.0167.0666.3866.6066.6058,257
21 Mar 202466.8867.8466.0066.9466.94112,948
20 Mar 202466.5066.7266.2066.4366.4399,251
19 Mar 202466.0266.5465.4266.4666.4678,622
18 Mar 202465.4566.1865.1065.7765.77464,809
15 Mar 202465.7866.4065.4065.5065.5043,013
14 Mar 202465.4166.3065.7666.0966.09254,694
13 Mar 202466.7566.2865.8065.9165.91267,619
12 Mar 202466.5066.8265.5866.2366.23471,973
11 Mar 202466.5267.1065.7866.0566.05433,659
08 Mar 202466.6166.8865.9066.4566.4567,399
07 Mar 202465.8166.8665.5266.5166.51200,838
06 Mar 202466.0066.7665.8866.1166.11115,581
05 Mar 202466.8067.5866.2666.3966.39192,383
04 Mar 202467.3067.7666.5066.8166.81105,820
01 Mar 202468.0068.2666.7067.7667.76304,572
29 Feb 202468.0868.6066.9067.3467.34330,043
28 Feb 202467.6668.2467.1468.1168.11148,579
27 Feb 202466.8067.9266.1067.5767.5791,102
26 Feb 202468.0068.9066.6067.1467.14280,436
23 Feb 202468.0668.7668.2268.4768.47132,061
22 Feb 202468.1468.4067.5668.1668.16132,383
21 Feb 202467.8168.5867.6267.9567.95195,786
20 Feb 202468.8869.1467.5467.6867.68325,275
19 Feb 202469.4169.5868.2668.7168.71132,041
16 Feb 202468.7769.3668.0869.0869.08170,383
15 Feb 202466.1468.8067.0467.8467.84122,801
14 Feb 202466.9267.5666.4467.3367.331,040,720
13 Feb 202468.0069.0066.5267.0167.01352,553
12 Feb 202468.5868.9468.0268.7768.77135,385
09 Feb 202468.7169.4468.4368.5268.52131,940
08 Feb 202470.4870.2468.7469.1069.10171,940
07 Feb 202473.0173.5668.5670.8670.86103,468
06 Feb 202470.8271.4070.0071.1271.12199,583
05 Feb 202470.6170.7670.0070.5070.50244,271
02 Feb 202471.6672.0670.4471.2271.2256,281
01 Feb 202471.2471.6870.5671.0471.0414,045
31 Jan 202471.0171.8670.6271.3171.31150,400
30 Jan 202471.8972.1070.7671.4171.41563,948
29 Jan 202471.3271.4870.6270.9170.9186,770
26 Jan 202470.8672.1669.9271.5671.56235,165
25 Jan 202471.0571.2468.4870.1270.12216,710
24 Jan 202469.9170.8668.9470.2170.21230,924
23 Jan 202469.3469.5269.1469.3569.35767,868
22 Jan 202469.2069.9268.5269.0269.0298,529
19 Jan 202469.0169.9668.7069.3169.31318,268
18 Jan 202469.0969.4468.1668.9368.93226,704
17 Jan 202469.0170.2068.5868.8168.81195,619
16 Jan 202469.7470.4269.1469.5569.55290,825
15 Jan 202470.9671.3870.0070.3170.3182,778
12 Jan 202470.0071.0869.7070.7870.78628,682
11 Jan 202469.8171.2469.8270.5970.59181,534
10 Jan 202469.8170.7269.6070.1270.12220,515
09 Jan 202469.8770.9269.9870.3970.39920,616
08 Jan 202469.6470.6069.5670.4070.40760,860
05 Jan 202471.8771.0570.0870.8170.81280,905
04 Jan 202469.8172.4270.8271.1871.18255,324
03 Jan 202474.0074.2471.7072.2772.27196,207
02 Jan 202472.7777.2873.1473.8573.85145,927
29 Dec 202374.5275.3874.4674.8874.8830,650
28 Dec 202374.5075.1674.6474.8374.8360,064
27 Dec 202373.5575.1274.3074.8274.8241,609
22 Dec 202374.1875.0473.9874.8374.8351,888
21 Dec 202374.2575.2073.8074.5874.5878,920
20 Dec 202374.8875.4274.4274.7574.75171,473
19 Dec 202373.6675.0273.0074.8274.821,044,079
18 Dec 202373.0175.0073.3073.4773.47783,498
15 Dec 202374.6174.7874.0874.5274.52770,286
14 Dec 202372.8674.7871.8474.4574.454,608,439
13 Dec 202372.7772.7071.3272.1872.18661,143
12 Dec 202372.4873.0272.1272.2972.29215,048
11 Dec 202372.6772.7271.7072.4372.43137,992
08 Dec 202374.4872.8671.7272.2572.25313,009
07 Dec 202371.0972.2271.2272.1672.1658,094
06 Dec 202371.5172.0071.1471.5571.55187,292
05 Dec 202371.1571.4470.2671.2271.22777,061
04 Dec 202370.4471.8270.6671.1071.1077,808
01 Dec 202370.6971.3070.0270.4670.46219,317
30 Nov 202369.5570.4769.5670.4370.43639,409
29 Nov 202369.9570.7868.9870.1570.15412,769
28 Nov 202369.4569.9669.0669.5769.57861,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...