UK Markets close in 8 hrs 8 mins

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
97.82+0.42 (+0.43%)
As of 5:36PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202198.3698.7697.8698.5698.56449,252
22 Sept 202198.0098.0897.3897.8297.82347,711
21 Sept 202197.4497.9496.8897.4097.40380,868
20 Sept 202197.8298.0096.4297.1897.18708,810
17 Sept 2021101.85102.0598.9498.9498.941,246,521
16 Sept 2021100.80101.90100.70101.25101.25551,164
15 Sept 2021101.00101.6099.6099.9699.96900,096
14 Sept 2021100.50101.30100.35101.00101.00459,374
13 Sept 2021100.75102.25100.50100.50100.50583,932
10 Sept 2021100.05101.70100.05100.50100.50547,536
09 Sept 202198.60102.0097.78100.45100.45872,551
08 Sept 202199.0099.5097.4898.8298.82629,162
07 Sept 2021102.00102.1597.5699.8499.841,021,386
06 Sept 2021101.95102.60101.95102.40102.40357,640
03 Sept 2021102.35102.65101.45102.00102.00302,222
02 Sept 2021102.10103.00102.05102.20102.20413,022
01 Sept 2021104.90105.05101.95102.10102.10519,199
31 Aug 2021104.30105.15104.25104.40104.40712,283
30 Aug 2021103.80104.55103.65104.00104.00213,331
27 Aug 2021103.30103.80102.50103.60103.60342,082
26 Aug 2021103.10103.35102.45103.10103.10418,100
25 Aug 2021104.15104.50103.25103.55103.55287,566
24 Aug 2021104.05104.60103.55104.15104.15286,420
23 Aug 2021103.10104.00102.80103.60103.60403,038
20 Aug 2021102.40103.05101.60102.65102.65371,234
19 Aug 2021103.75103.90102.00102.75102.75411,888
18 Aug 2021104.65104.95104.20104.55104.55360,492
17 Aug 2021106.80107.00104.35104.35104.35541,717
16 Aug 2021106.95107.80106.90107.00107.00237,160
13 Aug 2021106.35107.60106.35107.35107.35289,893
12 Aug 2021106.50106.95106.20106.55106.55243,747
11 Aug 2021105.65106.55105.35106.45106.45335,002
10 Aug 2021104.85105.70104.80105.40105.40241,090
09 Aug 2021103.80104.85103.70104.65104.65343,106
06 Aug 2021103.95104.40103.80103.85103.85245,816
05 Aug 2021103.55105.25103.55104.15104.15368,618
04 Aug 2021104.20105.40104.00104.00104.00295,962
03 Aug 2021104.05104.30103.10103.85103.85442,577
02 Aug 2021104.65105.40103.85104.25104.25292,921
30 Jul 2021103.05104.50102.65104.10104.10537,333
29 Jul 2021103.85104.10103.40103.40103.40328,226
28 Jul 2021103.00103.40102.30103.30103.30330,082
27 Jul 2021102.40103.00102.00102.90102.90473,136
26 Jul 2021102.40104.20102.15102.85102.85461,415
23 Jul 2021102.30103.35102.15102.70102.70527,301
22 Jul 2021100.75102.45100.70101.60101.60528,094
21 Jul 202199.96101.4098.10100.75100.751,089,571
20 Jul 2021102.00103.70100.70102.65102.651,250,133
19 Jul 2021105.85106.10104.15105.05105.05580,507
16 Jul 2021108.00108.15106.55106.70106.70569,787
15 Jul 2021107.10108.45106.70107.80107.80435,344
14 Jul 2021106.95107.20106.55106.90106.90357,914
13 Jul 2021106.40107.55106.05107.50107.50435,759
12 Jul 2021105.05106.45104.85106.35106.35347,282
09 Jul 2021104.45105.55103.90105.25105.25382,102
08 Jul 2021104.30104.40103.25103.55103.55561,596
07 Jul 2021103.35105.00103.20105.00105.00438,594
06 Jul 2021103.75104.35102.40103.15103.15460,293
05 Jul 2021102.80104.05102.30103.75103.75405,463
02 Jul 2021105.20105.35102.20103.00103.00643,750
01 Jul 2021104.40105.25102.80104.75104.75681,493
30 Jun 2021106.60107.90103.95104.20104.20799,308
29 Jun 2021106.60107.00106.15106.45106.45297,289
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021105.00107.35104.65106.85106.85522,724
18 Jun 2021106.70107.10105.15105.30105.30824,889
17 Jun 2021106.55106.80105.85106.60106.60351,707
16 Jun 2021107.25107.85106.80107.05107.05435,280
15 Jun 2021107.15108.10106.65106.85106.85464,449
14 Jun 2021106.30106.65105.85106.45106.45353,757
11 Jun 2021105.70106.55105.30105.80105.80293,139
10 Jun 2021105.95106.35105.35105.35105.35423,082
09 Jun 2021105.35106.05104.90105.45105.45376,207
08 Jun 2021106.25106.25104.85105.05105.05476,613
07 Jun 2021106.60106.90106.05106.05106.05349,703
04 Jun 2021106.30106.80105.40106.80106.80316,987
03 Jun 2021105.60106.30104.20106.15106.15409,114
02 Jun 2021106.40106.40105.35105.95105.95401,510
01 Jun 2021105.60107.15105.35105.80105.80406,687
31 May 2021104.60106.25104.60105.30105.30376,291
28 May 2021103.50104.90103.50104.60104.60454,184
27 May 2021103.30103.90102.25103.50103.50693,076
26 May 2021104.20104.35103.30103.30103.30522,176
25 May 2021105.10105.20103.80104.10104.10357,268
24 May 2021105.25105.25104.30104.70104.70171,275
21 May 2021103.55105.30103.35104.95104.95614,318
20 May 2021103.25103.60102.10103.35103.35445,111
19 May 2021102.55103.05101.60102.75102.75608,925
18 May 2021103.50103.80102.75103.00103.00482,280
17 May 2021102.85103.35102.45102.55102.55498,021
14 May 2021102.35102.65101.50102.65102.65334,641
13 May 2021100.00101.8098.94101.65101.65444,451
12 May 2021101.15101.70100.30100.85100.85364,689
11 May 2021102.90102.90100.60101.35101.35658,380
10 May 2021103.80104.30103.60103.90103.90334,239
07 May 2021103.20103.85102.90103.45103.45378,941
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...