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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2020	-	-	-	-	-	-
27 Nov 2020	86.52	89.64	86.14	89.64	89.64	690,191
26 Nov 2020	86.36	87.10	86.18	86.30	86.30	277,638
25 Nov 2020	87.40	87.78	85.70	86.32	86.32	499,815
24 Nov 2020	88.30	88.54	87.08	87.44	87.44	674,129
23 Nov 2020	88.62	88.96	87.84	87.84	87.84	378,300
20 Nov 2020	86.68	88.28	86.68	88.00	88.00	521,295
19 Nov 2020	86.40	87.42	86.14	87.00	87.00	364,615
18 Nov 2020	86.34	87.70	86.24	87.10	87.10	470,403
17 Nov 2020	87.16	87.68	86.14	86.36	86.36	473,287
16 Nov 2020	88.00	88.00	86.34	87.38	87.38	483,553
13 Nov 2020	87.36	88.32	87.16	87.32	87.32	371,854
12 Nov 2020	86.68	89.78	86.68	87.96	87.96	673,549
11 Nov 2020	85.28	88.10	85.06	88.00	88.00	598,641
10 Nov 2020	86.54	86.98	83.90	85.36	85.36	1,091,872
09 Nov 2020	89.20	91.46	86.52	86.64	86.64	881,565
06 Nov 2020	86.96	88.66	86.52	88.14	88.14	384,060
05 Nov 2020	88.00	88.66	87.50	87.50	87.50	753,353
04 Nov 2020	85.26	87.66	84.46	87.40	87.40	468,815
03 Nov 2020	84.78	86.82	84.28	86.28	86.28	622,053
02 Nov 2020	83.20	84.48	82.34	84.10	84.10	542,254
30 Oct 2020	82.24	83.18	82.16	82.70	82.70	499,489
29 Oct 2020	82.70	83.62	81.64	83.26	83.26	518,072
28 Oct 2020	84.48	84.64	82.40	83.24	83.24	635,026
27 Oct 2020	84.08	85.34	83.44	85.06	85.06	637,768
26 Oct 2020	84.62	85.86	84.22	84.24	84.24	395,021
23 Oct 2020	86.40	87.02	85.18	85.86	85.86	524,695
23 Oct 2020	0.43 Dividend
22 Oct 2020	88.92	89.00	85.60	86.68	86.25	958,056
21 Oct 2020	89.34	89.36	87.70	88.60	88.16	781,795
20 Oct 2020	89.84	90.30	88.62	89.34	88.90	565,182
19 Oct 2020	91.70	93.10	85.50	89.88	89.43	192,210
16 Oct 2020	90.38	92.30	90.32	91.60	91.15	528,117
15 Oct 2020	89.92	90.64	89.18	90.08	89.63	649,644
14 Oct 2020	90.88	91.22	90.14	90.62	90.17	329,550
13 Oct 2020	90.06	91.18	89.64	90.74	90.29	465,062
12 Oct 2020	90.70	91.66	90.48	90.70	90.25	410,235
09 Oct 2020	90.72	91.44	90.30	90.58	90.13	372,195
08 Oct 2020	90.20	91.10	88.90	90.54	90.09	556,816
07 Oct 2020	87.90	89.80	87.50	89.44	89.00	374,106
06 Oct 2020	89.00	89.40	88.16	88.32	87.88	368,905
05 Oct 2020	89.80	90.20	88.92	88.92	88.48	404,004
02 Oct 2020	87.62	89.00	87.02	89.00	88.56	514,399
01 Oct 2020	87.20	88.68	86.96	88.30	87.86	600,437
30 Sep 2020	85.56	87.16	85.20	86.42	85.99	519,155
29 Sep 2020	85.20	87.22	85.00	86.36	85.93	567,751
28 Sep 2020	84.78	85.40	84.26	85.40	84.98	451,108
25 Sep 2020	84.86	84.94	83.04	83.78	83.36	320,160
24 Sep 2020	84.52	85.84	84.12	84.80	84.38	435,232
23 Sep 2020	85.36	86.98	85.26	85.46	85.04	500,750
22 Sep 2020	83.00	84.86	83.00	84.06	83.64	486,850
21 Sep 2020	85.16	85.76	81.72	82.38	81.97	788,102
18 Sep 2020	-	-	-	-	-	-
17 Sep 2020	84.84	86.06	84.50	85.72	85.29	503,626
16 Sep 2020	84.96	86.62	84.68	86.00	85.57	550,019
15 Sep 2020	86.46	86.46	84.78	84.78	84.36	449,855
14 Sep 2020	87.00	87.20	85.98	86.32	85.89	321,059
11 Sep 2020	86.84	87.44	85.80	86.56	86.13	382,313
10 Sep 2020	86.20	88.02	86.10	86.54	86.11	744,527
09 Sep 2020	82.50	84.14	82.18	84.14	83.72	413,810
08 Sep 2020	83.02	83.36	80.86	82.60	82.19	378,975
07 Sep 2020	81.84	83.26	81.74	83.16	82.75	390,435
04 Sep 2020	81.50	83.28	80.74	81.66	81.25	493,146
03 Sep 2020	84.58	84.98	81.88	82.06	81.65	436,792
02 Sep 2020	83.50	84.92	83.42	84.12	83.70	393,419
01 Sep 2020	83.22	84.60	82.32	83.08	82.67	315,726
31 Aug 2020	84.22	84.38	82.38	82.94	82.53	856,644
28 Aug 2020	84.12	84.76	83.50	83.50	83.09	327,686
27 Aug 2020	84.84	85.38	84.16	84.18	83.76	446,386
26 Aug 2020	82.68	84.90	82.06	84.66	84.24	459,068
25 Aug 2020	84.20	84.64	82.88	82.88	82.47	258,180
24 Aug 2020	82.52	84.54	82.48	83.90	83.48	394,446
21 Aug 2020	82.04	82.94	80.02	81.58	81.18	815,193
20 Aug 2020	82.94	83.20	81.90	81.90	81.49	326,357
19 Aug 2020	83.44	84.10	83.02	84.00	83.58	383,777
18 Aug 2020	84.52	84.70	83.58	83.84	83.42	362,006
17 Aug 2020	83.58	85.04	83.20	84.96	84.54	514,924
14 Aug 2020	84.52	84.60	82.40	83.42	83.01	384,357
13 Aug 2020	84.58	84.90	84.12	84.38	83.96	349,974
12 Aug 2020	83.60	85.10	83.30	85.00	84.58	410,587
11 Aug 2020	82.50	84.04	82.10	83.90	83.48	659,072
10 Aug 2020	81.60	82.38	81.10	82.20	81.79	293,187
07 Aug 2020	80.80	81.78	80.26	81.32	80.92	265,421
06 Aug 2020	80.94	81.84	80.36	80.78	80.38	235,935
05 Aug 2020	80.62	81.90	80.62	81.38	80.98	324,596
04 Aug 2020	81.20	81.54	79.80	80.50	80.10	334,492
03 Aug 2020	80.00	81.42	79.22	80.84	80.44	470,576
31 Jul 2020	80.58	81.10	79.68	79.74	79.34	695,295
30 Jul 2020	82.56	82.56	79.78	80.60	80.20	539,656
29 Jul 2020	82.20	82.50	82.00	82.42	82.01	297,416
28 Jul 2020	83.54	83.58	82.22	82.56	82.15	522,056
27 Jul 2020	82.00	83.12	81.78	82.90	82.49	357,299
24 Jul 2020	82.12	82.98	81.04	82.02	81.61	383,203
23 Jul 2020	84.46	85.16	82.22	83.10	82.69	518,951
22 Jul 2020	81.48	84.90	80.50	83.56	83.15	628,704
21 Jul 2020	85.50	86.08	84.24	84.42	84.00	587,277
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	83.10	84.54	82.90	84.40	83.98	474,152
16 Jul 2020	83.18	83.70	82.56	83.40	82.99	514,172
15 Jul 2020	83.24	85.22	83.24	84.00	83.58	581,078
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22526,644.71+107.41(+0.40%)

HANG SENG26,894.68+75.28(+0.28%)

CRUDE OIL45.16-0.37(-0.81%)

Akzo Nobel N.V. (AKZA.AS)

NIKKEI 225
26,644.71
+107.41(+0.40%)

HANG SENG
26,894.68
+75.28(+0.28%)

CRUDE OIL
45.16
-0.37(-0.81%)