UK Markets open in 7 hrs 19 mins

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
96.44+2.20 (+2.33%)
At close: 5:37PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Oct 2021------
22 Oct 202195.0697.0894.6296.4496.44607,913
22 Oct 20210.44 Dividend
21 Oct 202193.2095.0693.2094.6894.24429,601
20 Oct 202193.1695.2092.5894.4894.04776,374
19 Oct 202195.5695.7894.4095.7095.26467,598
18 Oct 202194.0695.2693.4295.2694.82578,309
15 Oct 202194.7895.0294.3494.6694.22608,383
14 Oct 202193.7094.2891.9694.2893.84631,911
13 Oct 202192.9294.4892.7094.0493.60380,847
12 Oct 202192.6493.7691.8493.3892.95501,763
11 Oct 202192.0693.4891.9493.3892.95411,953
08 Oct 202193.0493.4492.2892.4291.99517,074
07 Oct 202192.6893.3692.0293.0092.57756,202
06 Oct 202191.8091.9089.6890.8690.44734,910
05 Oct 202192.9893.4092.4092.6892.25622,711
04 Oct 202193.2494.1492.6893.1292.69491,614
01 Oct 202193.0693.9892.7292.9292.49567,315
30 Sept 202195.2295.6893.9894.3893.94614,874
29 Sept 202194.5895.0293.5894.1693.72904,362
28 Sept 202195.5295.8893.4494.4093.961,067,306
27 Sept 202198.0498.0695.4095.7895.33715,449
24 Sept 202197.9298.4296.9497.5297.07478,254
23 Sept 202198.3698.7697.8698.5698.10449,252
22 Sept 202198.0098.0897.3897.8297.37347,711
21 Sept 202197.4497.9496.8897.4096.95380,868
20 Sept 202197.8298.0096.4297.1896.73708,810
17 Sept 2021101.85102.0598.9498.9498.481,246,521
16 Sept 2021100.80101.90100.70101.25100.78551,164
15 Sept 2021101.00101.6099.6099.9699.50900,096
14 Sept 2021100.50101.30100.35101.00100.53459,374
13 Sept 2021100.75102.25100.50100.50100.03583,932
10 Sept 2021100.05101.70100.05100.50100.03547,536
09 Sept 202198.60102.0097.78100.4599.98872,551
08 Sept 202199.0099.5097.4898.8298.36629,162
07 Sept 2021102.00102.1597.5699.8499.381,021,386
06 Sept 2021101.95102.60101.95102.40101.92357,640
03 Sept 2021102.35102.65101.45102.00101.53302,222
02 Sept 2021102.10103.00102.05102.20101.73413,022
01 Sept 2021104.90105.05101.95102.10101.63519,199
31 Aug 2021104.30105.15104.25104.40103.91712,283
30 Aug 2021103.80104.55103.65104.00103.52213,331
27 Aug 2021103.30103.80102.50103.60103.12342,082
26 Aug 2021103.10103.35102.45103.10102.62418,100
25 Aug 2021104.15104.50103.25103.55103.07287,566
24 Aug 2021104.05104.60103.55104.15103.67286,420
23 Aug 2021103.10104.00102.80103.60103.12403,038
20 Aug 2021102.40103.05101.60102.65102.17371,234
19 Aug 2021103.75103.90102.00102.75102.27411,888
18 Aug 2021104.65104.95104.20104.55104.06360,492
17 Aug 2021106.80107.00104.35104.35103.87541,717
16 Aug 2021106.95107.80106.90107.00106.50237,160
13 Aug 2021106.35107.60106.35107.35106.85289,893
12 Aug 2021106.50106.95106.20106.55106.05243,747
11 Aug 2021105.65106.55105.35106.45105.96335,002
10 Aug 2021104.85105.70104.80105.40104.91241,090
09 Aug 2021103.80104.85103.70104.65104.16343,106
06 Aug 2021103.95104.40103.80103.85103.37245,816
05 Aug 2021103.55105.25103.55104.15103.67368,618
04 Aug 2021104.20105.40104.00104.00103.52295,962
03 Aug 2021104.05104.30103.10103.85103.37442,577
02 Aug 2021104.65105.40103.85104.25103.77292,921
30 Jul 2021103.05104.50102.65104.10103.62537,333
29 Jul 2021103.85104.10103.40103.40102.92328,226
28 Jul 2021103.00103.40102.30103.30102.82330,082
27 Jul 2021102.40103.00102.00102.90102.42473,136
26 Jul 2021102.40104.20102.15102.85102.37461,415
23 Jul 2021102.30103.35102.15102.70102.22527,301
22 Jul 2021100.75102.45100.70101.60101.13528,094
21 Jul 202199.96101.4098.10100.75100.281,089,571
20 Jul 2021102.00103.70100.70102.65102.171,250,133
19 Jul 2021105.85106.10104.15105.05104.56580,507
16 Jul 2021108.00108.15106.55106.70106.20569,787
15 Jul 2021107.10108.45106.70107.80107.30435,344
14 Jul 2021106.95107.20106.55106.90106.40357,914
13 Jul 2021106.40107.55106.05107.50107.00435,759
12 Jul 2021105.05106.45104.85106.35105.86347,282
09 Jul 2021104.45105.55103.90105.25104.76382,102
08 Jul 2021104.30104.40103.25103.55103.07561,596
07 Jul 2021103.35105.00103.20105.00104.51438,594
06 Jul 2021103.75104.35102.40103.15102.67460,293
05 Jul 2021102.80104.05102.30103.75103.27405,463
02 Jul 2021105.20105.35102.20103.00102.52643,750
01 Jul 2021104.40105.25102.80104.75104.26681,493
30 Jun 2021106.60107.90103.95104.20103.72799,308
29 Jun 2021106.60107.00106.15106.45105.96297,289
28 Jun 2021106.30106.80105.65105.95105.46400,740
25 Jun 2021106.70107.10106.25106.25105.76342,025
24 Jun 2021107.45107.65106.60106.60106.10478,006
23 Jun 2021107.60107.95106.75107.00106.50308,240
22 Jun 2021107.05108.05107.00107.70107.20502,795
21 Jun 2021105.00107.35104.65106.85106.35522,724
18 Jun 2021106.70107.10105.15105.30104.81824,889
17 Jun 2021106.55106.80105.85106.60106.10351,707
16 Jun 2021107.25107.85106.80107.05106.55435,280
15 Jun 2021107.15108.10106.65106.85106.35464,449
14 Jun 2021106.30106.65105.85106.45105.96353,757
11 Jun 2021105.70106.55105.30105.80105.31293,139
10 Jun 2021105.95106.35105.35105.35104.86423,082
09 Jun 2021105.35106.05104.90105.45104.96376,207
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...