UK markets close in 2 hours 14 minutes

Akzo Nobel N.V. (AKZA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
106.75-0.25 (-0.23%)
As of 3:01PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2021107.45107.65106.70106.75106.75137,772
23 Jun 2021107.60107.95106.75107.00107.00308,240
22 Jun 2021107.05108.05107.00107.70107.70502,795
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
06 May 2021102.35103.20102.00102.75102.75292,542
05 May 2021100.40102.80100.25102.40102.40522,819
04 May 2021100.70101.2599.4299.4299.42467,808
03 May 2021100.10100.9599.94100.80100.80252,227
30 Apr 2021100.55101.0099.9299.9299.92551,920
29 Apr 2021100.70101.05100.00100.15100.15405,111
28 Apr 2021100.90101.0599.74100.25100.25325,299
27 Apr 2021100.10101.0599.76100.55100.55386,183
26 Apr 2021100.70100.7099.60100.15100.15380,332
26 Apr 20211.52 Dividend
23 Apr 2021100.85102.40100.50102.20100.68499,194
22 Apr 2021103.20103.40100.45101.3099.79657,985
21 Apr 2021100.10103.4598.44103.45101.91824,116
20 Apr 2021102.45102.95100.40100.6599.15671,836
19 Apr 2021101.70102.65101.25102.00100.48547,031
16 Apr 202199.50102.0099.02101.80100.29817,739
15 Apr 202197.1498.7897.1298.4096.94477,616
14 Apr 202198.5098.5496.8696.9695.52480,490
13 Apr 202197.6098.3297.4498.1496.68493,758
12 Apr 202198.5898.9697.5697.5696.11534,266
09 Apr 202197.1698.8897.1098.6497.17594,703
08 Apr 202197.5697.7496.6897.2695.81424,391
07 Apr 202197.4298.3097.0497.5296.07697,757
06 Apr 202197.5097.9096.6897.4295.97482,945
01 Apr 202195.8096.7895.4496.4294.99410,798
31 Mar 202195.7096.0494.9295.2893.86572,735
30 Mar 202196.2096.2695.5095.6694.24418,420
29 Mar 202195.6496.0695.4495.8894.45535,319
26 Mar 202194.9895.9294.7695.3693.94470,931
25 Mar 202194.3495.0693.2894.9493.53417,524
24 Mar 202193.6895.1693.6494.3492.94485,635
23 Mar 202193.6494.9293.5494.2892.88383,108
22 Mar 202193.7494.7293.6694.4893.07333,420
19 Mar 202193.6095.0493.0294.4093.001,176,046
18 Mar 202191.9494.2291.8093.8692.46581,732
17 Mar 202192.3693.2091.8491.9690.59358,282
16 Mar 202191.8492.7891.5292.3891.01457,337
15 Mar 202192.5092.5891.1691.5090.14504,372
12 Mar 202192.0692.3691.1892.0490.67295,156
11 Mar 202194.2295.3692.0292.2490.87692,123
10 Mar 202189.7094.0689.4094.0092.60962,125
09 Mar 202188.5289.9487.6689.7088.37593,228
08 Mar 202187.0288.6286.7888.5687.24408,241
05 Mar 202186.4087.1885.8086.5285.23521,289
04 Mar 202187.2887.5086.1287.0885.78400,244
03 Mar 202187.4087.8886.8087.3886.08472,015
02 Mar 202187.3687.7286.9087.2285.92445,466
01 Mar 202186.0487.8886.0087.6286.32540,623
26 Feb 202185.9486.5685.2485.5684.29792,612
25 Feb 202187.8287.8486.2086.4685.17446,680
24 Feb 202185.9887.3485.7087.1685.86649,236
23 Feb 202185.6085.9084.7885.7084.43656,176
22 Feb 202186.2486.2484.8885.6084.33607,745
19 Feb 202183.7486.2482.7686.2484.961,064,624
18 Feb 202185.9086.2883.1083.5082.26860,431
17 Feb 202187.2288.6485.4085.9084.62884,258
16 Feb 202186.0486.7885.7885.8884.60475,362
15 Feb 202185.4086.5085.1086.0284.74464,423
12 Feb 202184.7685.6084.5885.2283.95376,786
11 Feb 202185.1286.0884.6885.0083.74398,323
10 Feb 202186.3086.6884.9885.1483.87492,621
09 Feb 202186.7486.9485.4886.1084.82494,542
08 Feb 202187.1888.1086.9087.0885.78443,299
05 Feb 202187.0887.2685.8486.2885.00334,233
04 Feb 202186.4887.3085.6887.3086.00570,385
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...