UK Markets closed

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
89.64+3.34 (+3.87%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2020------
27 Nov 202086.5289.6486.1489.6489.64690,191
26 Nov 202086.3687.1086.1886.3086.30277,638
25 Nov 202087.4087.7885.7086.3286.32499,815
24 Nov 202088.3088.5487.0887.4487.44674,129
23 Nov 202088.6288.9687.8487.8487.84378,300
20 Nov 202086.6888.2886.6888.0088.00521,295
19 Nov 202086.4087.4286.1487.0087.00364,615
18 Nov 202086.3487.7086.2487.1087.10470,403
17 Nov 202087.1687.6886.1486.3686.36473,287
16 Nov 202088.0088.0086.3487.3887.38483,553
13 Nov 202087.3688.3287.1687.3287.32371,854
12 Nov 202086.6889.7886.6887.9687.96673,549
11 Nov 202085.2888.1085.0688.0088.00598,641
10 Nov 202086.5486.9883.9085.3685.361,091,872
09 Nov 202089.2091.4686.5286.6486.64881,565
06 Nov 202086.9688.6686.5288.1488.14384,060
05 Nov 202088.0088.6687.5087.5087.50753,353
04 Nov 202085.2687.6684.4687.4087.40468,815
03 Nov 202084.7886.8284.2886.2886.28622,053
02 Nov 202083.2084.4882.3484.1084.10542,254
30 Oct 202082.2483.1882.1682.7082.70499,489
29 Oct 202082.7083.6281.6483.2683.26518,072
28 Oct 202084.4884.6482.4083.2483.24635,026
27 Oct 202084.0885.3483.4485.0685.06637,768
26 Oct 202084.6285.8684.2284.2484.24395,021
23 Oct 202086.4087.0285.1885.8685.86524,695
23 Oct 20200.43 Dividend
22 Oct 202088.9289.0085.6086.6886.25958,056
21 Oct 202089.3489.3687.7088.6088.16781,795
20 Oct 202089.8490.3088.6289.3488.90565,182
19 Oct 202091.7093.1085.5089.8889.43192,210
16 Oct 202090.3892.3090.3291.6091.15528,117
15 Oct 202089.9290.6489.1890.0889.63649,644
14 Oct 202090.8891.2290.1490.6290.17329,550
13 Oct 202090.0691.1889.6490.7490.29465,062
12 Oct 202090.7091.6690.4890.7090.25410,235
09 Oct 202090.7291.4490.3090.5890.13372,195
08 Oct 202090.2091.1088.9090.5490.09556,816
07 Oct 202087.9089.8087.5089.4489.00374,106
06 Oct 202089.0089.4088.1688.3287.88368,905
05 Oct 202089.8090.2088.9288.9288.48404,004
02 Oct 202087.6289.0087.0289.0088.56514,399
01 Oct 202087.2088.6886.9688.3087.86600,437
30 Sep 202085.5687.1685.2086.4285.99519,155
29 Sep 202085.2087.2285.0086.3685.93567,751
28 Sep 202084.7885.4084.2685.4084.98451,108
25 Sep 202084.8684.9483.0483.7883.36320,160
24 Sep 202084.5285.8484.1284.8084.38435,232
23 Sep 202085.3686.9885.2685.4685.04500,750
22 Sep 202083.0084.8683.0084.0683.64486,850
21 Sep 202085.1685.7681.7282.3881.97788,102
18 Sep 2020------
17 Sep 202084.8486.0684.5085.7285.29503,626
16 Sep 202084.9686.6284.6886.0085.57550,019
15 Sep 202086.4686.4684.7884.7884.36449,855
14 Sep 202087.0087.2085.9886.3285.89321,059
11 Sep 202086.8487.4485.8086.5686.13382,313
10 Sep 202086.2088.0286.1086.5486.11744,527
09 Sep 202082.5084.1482.1884.1483.72413,810
08 Sep 202083.0283.3680.8682.6082.19378,975
07 Sep 202081.8483.2681.7483.1682.75390,435
04 Sep 202081.5083.2880.7481.6681.25493,146
03 Sep 202084.5884.9881.8882.0681.65436,792
02 Sep 202083.5084.9283.4284.1283.70393,419
01 Sep 202083.2284.6082.3283.0882.67315,726
31 Aug 202084.2284.3882.3882.9482.53856,644
28 Aug 202084.1284.7683.5083.5083.09327,686
27 Aug 202084.8485.3884.1684.1883.76446,386
26 Aug 202082.6884.9082.0684.6684.24459,068
25 Aug 202084.2084.6482.8882.8882.47258,180
24 Aug 202082.5284.5482.4883.9083.48394,446
21 Aug 202082.0482.9480.0281.5881.18815,193
20 Aug 202082.9483.2081.9081.9081.49326,357
19 Aug 202083.4484.1083.0284.0083.58383,777
18 Aug 202084.5284.7083.5883.8483.42362,006
17 Aug 202083.5885.0483.2084.9684.54514,924
14 Aug 202084.5284.6082.4083.4283.01384,357
13 Aug 202084.5884.9084.1284.3883.96349,974
12 Aug 202083.6085.1083.3085.0084.58410,587
11 Aug 202082.5084.0482.1083.9083.48659,072
10 Aug 202081.6082.3881.1082.2081.79293,187
07 Aug 202080.8081.7880.2681.3280.92265,421
06 Aug 202080.9481.8480.3680.7880.38235,935
05 Aug 202080.6281.9080.6281.3880.98324,596
04 Aug 202081.2081.5479.8080.5080.10334,492
03 Aug 202080.0081.4279.2280.8480.44470,576
31 Jul 202080.5881.1079.6879.7479.34695,295
30 Jul 202082.5682.5679.7880.6080.20539,656
29 Jul 202082.2082.5082.0082.4282.01297,416
28 Jul 202083.5483.5882.2282.5682.15522,056
27 Jul 202082.0083.1281.7882.9082.49357,299
24 Jul 202082.1282.9881.0482.0281.61383,203
23 Jul 202084.4685.1682.2283.1082.69518,951
22 Jul 202081.4884.9080.5083.5683.15628,704
21 Jul 202085.5086.0884.2484.4284.00587,277
20 Jul 2020------
17 Jul 202083.1084.5482.9084.4083.98474,152
16 Jul 202083.1883.7082.5683.4082.99514,172
15 Jul 202083.2485.2283.2484.0083.58581,078
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...