UK markets closed

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
69.98+1.10 (+1.60%)
At close: 05:35PM CEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202269.2270.1069.0069.9869.98387,431
11 Aug 202269.7470.0468.4668.8868.88415,543
10 Aug 202267.7669.9867.0069.4069.40475,408
09 Aug 202268.0068.3267.3467.6067.60619,744
08 Aug 202267.6068.3067.3268.0268.02386,690
05 Aug 202267.2868.3066.8467.3667.36485,164
04 Aug 202266.9667.8266.8467.3667.36382,858
03 Aug 202266.3467.1065.9066.7466.74360,627
02 Aug 202265.3466.5664.9066.4866.48504,174
01 Aug 202265.8066.5665.4465.9265.92372,287
29 Jul 202265.4466.5065.2265.7865.78634,421
28 Jul 202263.8665.1863.8065.1665.16536,454
27 Jul 202264.6265.1463.5263.9063.90532,063
26 Jul 202264.8664.8663.2863.7263.72607,797
25 Jul 202266.0066.2464.2664.8864.88526,129
22 Jul 202264.6065.9863.8465.7465.741,105,460
21 Jul 202264.1865.8662.7463.5463.54956,161
20 Jul 202264.2266.2063.5065.3265.32764,972
19 Jul 202263.8066.4863.0466.2266.22669,804
18 Jul 202264.1865.6064.0464.2464.24401,734
15 Jul 202263.2464.6863.0064.5864.58523,848
14 Jul 202263.1463.3062.2662.9462.94501,078
13 Jul 202263.2464.1062.0863.0663.06509,343
12 Jul 202262.2063.5461.1663.5263.52498,298
11 Jul 202262.1264.1461.5262.6262.62558,893
08 Jul 202262.5463.6462.1463.3863.38748,570
07 Jul 202261.5863.0661.2662.5462.54877,851
06 Jul 202262.1262.9061.2061.2061.201,076,075
05 Jul 202263.1263.6461.0661.3861.38393,843
04 Jul 202263.2863.4862.3462.7262.72306,731
01 Jul 202262.2864.2862.0262.7662.76566,266
30 Jun 202260.7062.6660.1662.6262.62908,571
29 Jun 202263.1463.3461.5861.8061.801,029,636
28 Jun 202264.7865.3862.5664.1664.161,309,758
27 Jun 202264.8066.3864.3065.4865.48590,942
24 Jun 202260.7664.4860.5464.4864.48787,413
23 Jun 202264.5264.8461.8662.3062.30907,342
22 Jun 202265.3465.4263.8864.8864.88748,271
21 Jun 202268.0268.2266.0066.5466.54587,881
20 Jun 202267.2867.9066.2667.3267.32568,953
17 Jun 202268.5269.0667.4267.4267.421,400,519
16 Jun 202271.0471.4068.5668.6468.64771,490
15 Jun 202271.2272.2270.4471.4871.48654,921
14 Jun 202272.4273.6269.3270.7470.741,415,135
13 Jun 202274.4675.3073.7073.8273.82564,307
10 Jun 202277.7077.9275.1075.4275.42473,417
09 Jun 202279.0279.9077.5277.9877.98508,555
08 Jun 202282.0082.0679.0879.7879.78479,595
07 Jun 202282.0282.4080.7081.7881.78240,240
06 Jun 202281.2682.6081.1282.3282.32282,277
03 Jun 202282.8083.0080.6680.6680.66349,062
02 Jun 202280.8681.8480.6881.8481.84493,563
01 Jun 202281.4482.3680.1880.4880.48418,867
31 May 202281.6082.5080.6281.3081.301,390,413
30 May 202282.8083.9082.7883.3283.32384,184
27 May 202282.4682.8881.8682.4682.46465,026
26 May 202282.0482.6481.5682.1682.16296,956
25 May 202281.4082.4680.9882.0282.02355,574
24 May 202280.0681.5079.9281.1081.10416,067
23 May 202281.1481.4080.3080.8480.84271,864
20 May 202279.4281.1879.3679.9279.92303,231
19 May 202279.0679.5078.2279.0879.08378,397
18 May 202281.3081.7680.1680.4680.46456,398
17 May 202281.0482.7880.9881.4081.40382,666
16 May 202280.4081.2279.9680.4080.40430,023
13 May 202279.5280.6878.7280.1080.10411,558
12 May 202279.2279.6076.8678.7278.72576,405
11 May 202280.6281.3879.2081.1081.10461,063
10 May 202280.1081.3679.5079.7879.78517,909
09 May 202281.3081.3077.1879.2079.20516,282
06 May 202281.0081.1879.5680.5080.50618,323
05 May 202284.6885.1081.0081.0081.00673,604
04 May 202283.5484.2881.5283.1083.10546,101
03 May 202283.2083.6481.7883.0283.02452,640
02 May 202282.1082.8475.5682.8482.84528,836
29 Apr 202283.9884.3082.7283.1083.10616,217
28 Apr 202283.1484.2882.2083.0683.06717,800
27 Apr 202280.0282.5679.4082.0082.00721,174
26 Apr 202282.4483.2879.5480.0280.02961,877
26 Apr 20221.54 Dividend
25 Apr 202280.0484.1879.9082.6081.06870,455
22 Apr 202283.0084.6082.0082.0080.47784,715
21 Apr 202281.4084.8680.9083.8882.321,049,019
20 Apr 202277.0479.1076.9878.6877.21606,823
19 Apr 202276.1277.2075.5076.8075.37520,514
14 Apr 202276.5677.4076.0677.0675.62367,202
13 Apr 202277.1077.1075.7876.4875.05482,734
12 Apr 202276.0077.2875.6077.0675.62461,052
11 Apr 202277.5077.6275.9876.9475.51574,764
08 Apr 202278.7878.8677.7078.1076.64413,196
07 Apr 202277.6079.1877.3677.5676.11448,151
06 Apr 202278.0878.4876.4677.0475.60687,292
05 Apr 202279.5279.8277.8078.3476.88568,782
04 Apr 202279.0079.6078.0679.4277.94380,339
01 Apr 202278.6679.2078.0478.6277.15442,350
31 Mar 202279.3680.3677.8278.2276.76818,488
30 Mar 202280.4480.8878.4878.9877.51752,738
29 Mar 202278.2881.4077.9481.0279.51629,802
28 Mar 202277.5278.5076.9676.9675.53403,456
25 Mar 202276.7877.7476.4276.6675.23490,675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...