UK markets open in 3 hours 51 minutes

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
66.04+0.54 (+0.82%)
At close: 05:35PM CET
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202465.4266.1865.2866.0466.04396,325
15 Mar 202465.8266.1865.3865.5065.50906,938
14 Mar 202466.3066.3865.7265.8865.88265,234
13 Mar 202466.2266.2265.7665.9065.90317,028
12 Mar 202466.4466.5065.9666.1866.18197,352
11 Mar 202466.5466.6865.7865.9865.98303,246
08 Mar 202466.3466.7066.2266.6866.68376,566
07 Mar 202465.8066.9065.5066.3066.30484,508
06 Mar 202466.2866.8065.8865.8865.88294,390
05 Mar 202466.8866.9666.2266.3666.36211,470
04 Mar 202467.7667.7666.5067.1667.16251,317
01 Mar 202467.2268.2667.2267.8467.84238,831
29 Feb 202468.2668.6666.8267.3467.341,014,157
28 Feb 202467.5868.1067.1268.1068.10387,103
27 Feb 202466.5267.9266.5267.8267.82260,211
26 Feb 202468.2268.3466.6066.6066.60398,545
23 Feb 202468.6668.8268.1868.4868.48228,078
22 Feb 202468.1468.5867.8868.1668.16269,176
21 Feb 202468.0068.6267.6267.9867.98255,607
20 Feb 202468.6468.7867.5068.0468.04320,569
19 Feb 202468.7668.9268.3668.7268.72182,064
16 Feb 202468.8269.3668.5669.1669.16482,860
15 Feb 202467.8468.8267.7068.5068.50467,579
14 Feb 202467.0667.5867.0067.4667.46288,250
13 Feb 202469.0069.1066.5066.8666.86448,195
12 Feb 202468.4668.9468.2668.9268.92266,590
09 Feb 202469.0069.5068.4268.4468.44293,830
08 Feb 202469.9470.2868.6668.9468.94433,067
07 Feb 202473.5673.5668.5469.6069.60608,417
06 Feb 202470.9071.3070.2071.2471.24369,381
05 Feb 202470.5270.7670.0670.4470.44334,699
02 Feb 202471.6671.8870.4470.4470.44300,408
01 Feb 202470.9671.3070.7071.0271.02212,562
31 Jan 202471.3871.7871.2471.2471.24334,002
30 Jan 202471.5471.5470.8871.0671.06226,171
29 Jan 202471.2671.4470.6471.2071.20233,470
26 Jan 202470.4672.1870.4671.5871.58366,770
25 Jan 202470.8271.2868.4070.3670.36540,899
24 Jan 202469.7870.9269.5870.7470.74426,122
23 Jan 202469.1469.5469.1269.3669.36261,033
22 Jan 202469.3069.8068.5869.0069.00229,031
19 Jan 202469.5269.9868.8668.9468.94412,324
18 Jan 202468.8269.2868.1469.1269.12315,057
17 Jan 202469.0469.3868.7069.0269.02280,920
16 Jan 202469.6269.9469.2669.7869.78230,089
15 Jan 202470.4070.4470.0070.0070.00162,222
12 Jan 202470.6671.1470.5070.5870.58262,236
11 Jan 202470.4871.2870.1470.1470.14276,635
10 Jan 202470.0070.2669.6470.2670.26256,418
09 Jan 202470.3470.5869.8870.2870.28349,694
08 Jan 202470.3670.6069.4270.4870.48372,834
05 Jan 202470.6471.0669.8870.8070.80313,894
04 Jan 202471.3272.1470.7271.0871.08395,253
03 Jan 202473.4273.5471.6871.9871.98362,008
02 Jan 202474.8275.2473.0273.7873.78221,128
29 Dec 202374.8675.2674.7874.8274.82152,161
28 Dec 202375.0075.2074.6474.9274.92166,369
27 Dec 202374.3074.9474.3074.8674.86155,649
22 Dec 202374.4675.0474.4474.6674.66152,788
21 Dec 202374.2675.0274.2674.5874.58144,422
20 Dec 202374.9275.3074.4874.7474.74239,392
19 Dec 202373.6075.0473.6074.8874.88307,270
18 Dec 202374.0874.4473.2873.4673.46406,126
15 Dec 202374.6074.8474.0874.5474.54644,997
14 Dec 202373.3074.8273.3074.3874.38469,644
13 Dec 202371.7272.6671.6872.2872.28343,256
12 Dec 202372.6272.9272.1472.2672.26482,182
11 Dec 202372.1472.6071.7272.5872.58261,782
08 Dec 202372.3072.8671.7272.2872.28359,701
07 Dec 202371.3672.2271.1672.1672.16263,095
06 Dec 202371.5472.1071.1271.5471.54462,659
05 Dec 202370.7271.4470.6071.3871.38257,440
04 Dec 202371.1071.8271.0071.0071.00216,056
01 Dec 202370.7071.3070.4271.1471.14488,570
30 Nov 202370.0470.4669.5870.4670.461,690,409
29 Nov 202369.7270.7469.5070.1870.18380,918
28 Nov 202369.5669.9469.0869.5669.56394,062
27 Nov 202369.2669.6869.1269.6869.68338,242
24 Nov 202369.0669.7068.9069.4069.40173,493
23 Nov 202368.9069.3268.6069.3269.32228,554
22 Nov 202368.5068.9668.1868.7268.72237,291
21 Nov 202368.5069.1668.3868.5268.52321,334
20 Nov 202368.6669.0868.1868.4868.48261,146
17 Nov 202368.0469.4868.0468.8468.84463,231
16 Nov 202367.7868.5267.1468.0068.00337,947
15 Nov 202367.5069.5267.5069.0269.02365,618
14 Nov 202366.2268.3466.0068.1068.10479,414
13 Nov 202366.1866.4065.9066.1666.16198,287
10 Nov 202366.1066.2265.5065.9465.94294,445
09 Nov 202366.0067.1465.5666.4266.42383,503
08 Nov 202363.2665.2462.8265.2465.24628,982
07 Nov 202363.2063.9262.9463.4663.46203,692
06 Nov 202364.2064.3863.5263.6863.68194,700
03 Nov 202364.3664.7263.7664.1464.14264,293
02 Nov 202362.7865.0462.5263.9863.98359,354
01 Nov 202363.4463.8663.3263.4063.40223,103
31 Oct 202362.9064.0862.9063.2663.26591,840
30 Oct 202363.2863.7662.4062.6862.68200,794
30 Oct 20230.44 Dividend
27 Oct 202362.7663.8262.4463.0262.58276,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...