UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.06 +0.18 (+0.21%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,681.90 -1,060.51 (-2.27%)
Akzo Nobel N.V. (AKZO.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 03 Jul 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 02 Jul 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 01 Jul 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 80 |
| 28 Jun 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 27 Jun 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 26 Jun 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 25 Jun 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 24 Jun 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 21 Jun 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 20 Jun 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| 19 Jun 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 18 Jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 17 Jun 2024 | 58.38 | 58.48 | 58.38 | 58.48 | 58.48 | 60 |
| 14 Jun 2024 | 59.96 | 59.96 | 58.70 | 58.70 | 58.70 | 50 |
| 13 Jun 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 12 Jun 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 11 Jun 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| 10 Jun 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 07 Jun 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 06 Jun 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 05 Jun 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 04 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 03 Jun 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 31 May 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 30 May 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| 29 May 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 28 May 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 27 May 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 24 May 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 23 May 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 22 May 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 21 May 2024 | 65.16 | 65.16 | 65.16 | 65.16 | 65.16 | - |
| 20 May 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 17 May 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 16 May 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 15 May 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 14 May 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 13 May 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 10 May 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | - |
| 09 May 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 08 May 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 07 May 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 06 May 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 03 May 2024 | 62.00 | 62.94 | 62.00 | 62.94 | 62.94 | 143 |
| 02 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 30 Apr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 29 Apr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 29 Apr 2024 | 1.54 Dividend | |||||
| 26 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 60.56 | - |
| 25 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 61.67 | - |
| 24 Apr 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 61.67 | - |
| 23 Apr 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 65.90 | - |
| 22 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.58 | - |
| 19 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.58 | - |
| 18 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.58 | - |
| 17 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.58 | - |
| 16 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.58 | - |
| 15 Apr 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 64.42 | - |
| 12 Apr 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 64.97 | - |
| 11 Apr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 64.87 | - |
| 10 Apr 2024 | 67.22 | 67.22 | 66.58 | 66.58 | 64.93 | - |
| 09 Apr 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 65.03 | - |
| 08 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 65.20 | - |
| 05 Apr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 66.94 | - |
| 04 Apr 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 67.70 | - |
| 03 Apr 2024 | 68.16 | 68.16 | 68.08 | 68.08 | 66.39 | 134 |
| 02 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 67.99 | - |
| 28 Mar 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 68.40 | - |
| 27 Mar 2024 | 68.82 | 70.14 | 68.82 | 70.14 | 68.40 | 133 |
| 26 Mar 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 65.57 | - |
| 25 Mar 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 65.10 | - |
| 22 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 65.18 | - |
| 21 Mar 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 65.88 | - |
| 20 Mar 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 64.77 | - |
| 19 Mar 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 64.42 | - |
| 18 Mar 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.09 | - |
| 15 Mar 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 64.52 | - |
| 14 Mar 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 64.69 | - |
| 13 Mar 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 64.60 | - |
| 12 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 64.68 | - |
| 11 Mar 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 64.87 | - |
| 08 Mar 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 65.10 | - |
| 07 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.27 | - |
| 06 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 65.18 | - |
| 05 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 65.18 | - |
| 04 Mar 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 66.00 | - |
| 01 Mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 65.96 | - |
| 29 Feb 2024 | 68.64 | 68.64 | 67.50 | 67.50 | 65.83 | 93 |
| 28 Feb 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 65.98 | - |
| 27 Feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 65.01 | - |
| 26 Feb 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 66.45 | - |
| 23 Feb 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.72 | - |
| 22 Feb 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.72 | - |
| 21 Feb 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 66.74 | - |
| 20 Feb 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 66.98 | - |
| 19 Feb 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 67.11 | - |
| 16 Feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 67.54 | - |
| 15 Feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 66.18 | - |
| 14 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.