UK markets open in 3 hours 50 minutes

Akzo Nobel NV (AKU1.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
64.10-0.92 (-1.41%)
At close: 01:18PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202464.1064.1064.1064.1064.10100
21 May 202465.0265.0265.0265.0265.02-
20 May 202464.5664.5664.5664.5664.56-
17 May 202464.7464.7464.7464.7464.74-
16 May 202465.3665.3665.3665.3665.36-
15 May 202465.7865.7865.7865.7865.78-
14 May 202464.1664.1664.1664.1664.16-
13 May 202464.0064.0064.0064.0064.00-
10 May 202464.0464.0464.0464.0464.04-
09 May 202463.6063.6063.6063.6063.60-
08 May 202463.8463.8463.8463.8463.84-
07 May 202463.3663.3663.3663.3663.36-
06 May 202463.2263.2263.2263.2263.22-
03 May 202461.7861.7861.7861.7861.78-
02 May 202461.7861.7861.7861.7861.78-
30 Apr 202462.2862.2862.2862.2862.28-
29 Apr 202461.3861.3861.3861.3861.38-
29 Apr 20241.54 Dividend
26 Apr 202462.2462.2462.2462.2460.70-
25 Apr 202462.2862.2862.2862.2860.74-
24 Apr 202463.6663.6663.6663.6662.08-
23 Apr 202467.4267.4267.4267.4265.75-
22 Apr 202466.5866.5866.5866.5864.93-
19 Apr 202464.8064.8064.8064.8063.20-
18 Apr 202465.9265.9265.9265.9264.29-
17 Apr 202465.8065.8065.8065.8064.17-
16 Apr 202464.9464.9464.9464.9463.33-
15 Apr 202465.8065.8065.8065.8064.17-
12 Apr 202466.5466.5466.5466.5464.89-
11 Apr 202466.5466.5466.5466.5464.89-
10 Apr 202466.9066.9066.9066.9065.24-
09 Apr 202466.7266.7266.7266.7265.07-
08 Apr 202467.0067.0067.0067.0065.34-
05 Apr 202468.2468.2468.2468.2466.55-
04 Apr 202469.2069.2069.2069.2067.49-
03 Apr 202467.8267.8267.8267.8266.14-
02 Apr 202469.0469.0469.0469.0467.33-
28 Mar 202468.8868.8868.8868.8867.18-
27 Mar 202468.6868.6868.6868.6866.98-
26 Mar 202467.1467.1467.1467.1465.48-
25 Mar 202466.7266.7266.5066.5064.85100
22 Mar 202466.4666.4666.4666.4664.82-
21 Mar 202467.1067.1067.1067.1065.44-
20 Mar 202466.0466.0466.0466.0464.41-
19 Mar 202465.8265.8265.8265.8264.19-
18 Mar 202465.3065.3065.3065.3063.68-
15 Mar 202465.5665.5665.5665.5663.94-
14 Mar 202465.7265.7265.7265.7264.09-
13 Mar 202466.1066.1066.1066.1064.46-
12 Mar 202466.1666.1666.1666.1664.52-
11 Mar 202466.2266.2266.2266.2264.58-
08 Mar 202466.2266.2266.2266.2264.58-
07 Mar 202465.7865.7865.7865.7864.15-
06 Mar 202466.1866.1866.1866.1864.54-
05 Mar 202466.8066.8066.8066.8065.15-
04 Mar 202467.5467.5467.5467.5465.87-
01 Mar 202467.5867.5867.5867.5865.91-
29 Feb 202468.0868.0868.0868.0866.40-
28 Feb 202467.5667.5667.5667.5665.89-
27 Feb 202466.6266.6266.6266.6264.97-
26 Feb 202468.2268.2268.2268.2266.53-
23 Feb 202468.0868.0868.0868.0866.40-
22 Feb 202468.3668.3668.3668.3666.67-
21 Feb 202467.9667.9667.9667.9666.28-
20 Feb 202468.4668.4668.4668.4666.77-
19 Feb 202468.8268.8268.8268.8267.12-
16 Feb 202469.2269.2269.2269.2267.51-
15 Feb 202467.8267.8267.8267.8266.14-
14 Feb 202466.9066.9066.9066.9065.24-
13 Feb 202468.5668.5668.5668.5666.86-
12 Feb 202468.4868.4868.4868.4866.79-
09 Feb 202468.7268.7268.7268.7267.02-
08 Feb 202469.7069.7069.7069.7067.98-
07 Feb 202469.0069.0069.0069.0067.29-
06 Feb 202470.6870.6870.6870.6868.93-
05 Feb 202470.5870.5870.5870.5868.83-
02 Feb 202471.2271.2271.2271.2269.46-
01 Feb 202470.7470.7470.7470.7468.99-
31 Jan 202470.8470.8470.8470.8469.09-
30 Jan 202471.2871.2871.2871.2869.52-
29 Jan 202471.2871.2871.2871.2869.52-
26 Jan 202470.2270.2270.2270.2268.48-
25 Jan 202470.5070.5070.5070.5068.76-
24 Jan 202469.9869.9869.9869.9868.25-
23 Jan 202469.0669.0669.0669.0667.35-
22 Jan 202469.0869.0869.0869.0867.37-
19 Jan 202469.1869.1869.1869.1867.47-
18 Jan 202469.0069.0069.0069.0067.29-
17 Jan 202469.0269.0269.0269.0267.31-
16 Jan 202469.5269.5269.5269.5267.80-
15 Jan 202470.4670.4670.4670.4668.72-
12 Jan 202470.4670.4670.4670.4668.72-
11 Jan 202470.6270.6270.6270.6268.87-
10 Jan 202469.9069.9069.9069.9068.17-
09 Jan 202470.5070.5070.5070.5068.76-
08 Jan 202470.5670.5670.5670.5668.81-
05 Jan 202470.8070.8070.8070.8069.05-
04 Jan 202471.9671.9671.9671.9670.18-
03 Jan 202473.5473.5473.5473.5471.72-
02 Jan 202474.6274.6274.6274.6272.77-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...