Akzo Nobel N.V. (AKZA.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 61.68 | 63.82 | 61.68 | 63.34 | 63.34 | 740,553 |
| 03 Oct 2024 | 62.70 | 62.86 | 61.42 | 61.42 | 61.42 | 356,993 |
| 02 Oct 2024 | 62.58 | 62.96 | 62.10 | 62.72 | 62.72 | 446,746 |
| 01 Oct 2024 | 63.50 | 64.52 | 62.16 | 62.44 | 62.44 | 623,043 |
| 30 Sept 2024 | 63.90 | 63.90 | 62.80 | 63.30 | 63.30 | 730,854 |
| 27 Sept 2024 | 62.46 | 64.68 | 62.46 | 64.40 | 64.40 | 1,007,483 |
| 26 Sept 2024 | 59.74 | 62.12 | 59.74 | 62.02 | 62.02 | 719,032 |
| 25 Sept 2024 | 59.48 | 59.50 | 58.84 | 59.24 | 59.24 | 248,192 |
| 24 Sept 2024 | 60.00 | 60.06 | 58.40 | 58.90 | 58.90 | 759,071 |
| 23 Sept 2024 | 58.24 | 58.64 | 57.92 | 58.60 | 58.60 | 244,271 |
| 20 Sept 2024 | 59.70 | 59.70 | 58.26 | 58.30 | 58.30 | 1,275,892 |
| 19 Sept 2024 | 59.24 | 60.08 | 59.08 | 60.02 | 60.02 | 648,051 |
| 18 Sept 2024 | 58.72 | 59.06 | 58.30 | 58.50 | 58.50 | 301,935 |
| 17 Sept 2024 | 57.80 | 59.12 | 57.70 | 58.86 | 58.86 | 522,673 |
| 16 Sept 2024 | 58.04 | 58.04 | 57.20 | 57.44 | 57.44 | 417,430 |
| 13 Sept 2024 | 57.36 | 58.54 | 57.32 | 58.28 | 58.28 | 268,223 |
| 12 Sept 2024 | 58.02 | 58.26 | 57.36 | 57.36 | 57.36 | 294,788 |
| 11 Sept 2024 | 57.66 | 58.24 | 57.24 | 57.60 | 57.60 | 632,988 |
| 10 Sept 2024 | 58.00 | 58.94 | 57.24 | 57.46 | 57.46 | 484,212 |
| 09 Sept 2024 | 57.62 | 58.38 | 57.52 | 58.20 | 58.20 | 327,399 |
| 06 Sept 2024 | 58.40 | 58.62 | 57.54 | 57.64 | 57.64 | 483,794 |
| 05 Sept 2024 | 57.40 | 58.32 | 57.12 | 58.32 | 58.32 | 551,585 |
| 04 Sept 2024 | 57.02 | 57.82 | 57.02 | 57.40 | 57.40 | 327,606 |
| 03 Sept 2024 | 58.60 | 59.16 | 57.54 | 57.74 | 57.74 | 351,092 |
| 02 Sept 2024 | 57.64 | 58.04 | 57.08 | 58.04 | 58.04 | 258,195 |
| 30 Aug 2024 | 57.52 | 57.94 | 57.26 | 57.70 | 57.70 | 990,644 |
| 29 Aug 2024 | 56.52 | 57.58 | 56.50 | 57.50 | 57.50 | 329,980 |
| 28 Aug 2024 | 56.66 | 57.02 | 56.40 | 56.52 | 56.52 | 348,430 |
| 27 Aug 2024 | 56.46 | 57.06 | 56.40 | 56.66 | 56.66 | 359,514 |
| 26 Aug 2024 | 56.04 | 56.48 | 55.82 | 56.42 | 56.42 | 205,652 |
| 23 Aug 2024 | 55.40 | 56.18 | 55.40 | 56.18 | 56.18 | 323,456 |
| 22 Aug 2024 | 54.60 | 55.40 | 54.38 | 55.40 | 55.40 | 443,420 |
| 21 Aug 2024 | 54.14 | 54.66 | 53.98 | 54.60 | 54.60 | 338,099 |
| 20 Aug 2024 | 54.14 | 54.30 | 53.90 | 54.14 | 54.14 | 216,277 |
| 19 Aug 2024 | 53.80 | 54.20 | 53.64 | 54.10 | 54.10 | 246,445 |
| 16 Aug 2024 | 53.68 | 53.94 | 53.48 | 53.80 | 53.80 | 286,248 |
| 15 Aug 2024 | 53.36 | 53.92 | 53.10 | 53.50 | 53.50 | 283,189 |
| 14 Aug 2024 | 53.62 | 53.64 | 52.94 | 53.12 | 53.12 | 218,973 |
| 13 Aug 2024 | 53.58 | 53.78 | 53.14 | 53.38 | 53.38 | 241,622 |
| 12 Aug 2024 | 53.76 | 53.88 | 53.24 | 53.34 | 53.34 | 224,465 |
| 09 Aug 2024 | 53.68 | 54.14 | 53.26 | 53.74 | 53.74 | 298,293 |
| 08 Aug 2024 | 53.60 | 53.72 | 52.92 | 53.40 | 53.40 | 617,171 |
| 07 Aug 2024 | 53.94 | 54.84 | 53.72 | 54.00 | 54.00 | 553,446 |
| 06 Aug 2024 | 54.22 | 54.58 | 53.48 | 53.64 | 53.64 | 459,806 |
| 05 Aug 2024 | 55.00 | 55.12 | 52.82 | 53.76 | 53.76 | 629,325 |
| 02 Aug 2024 | 55.88 | 56.28 | 55.70 | 55.90 | 55.90 | 645,177 |
| 01 Aug 2024 | 57.00 | 57.04 | 56.04 | 56.20 | 56.20 | 286,480 |
| 31 Jul 2024 | 57.56 | 57.98 | 57.06 | 57.12 | 57.12 | 436,541 |
| 30 Jul 2024 | 57.00 | 57.32 | 56.40 | 57.06 | 57.06 | 321,548 |
| 29 Jul 2024 | 57.06 | 57.12 | 56.38 | 56.76 | 56.76 | 342,910 |
| 26 Jul 2024 | 57.02 | 57.22 | 56.68 | 56.68 | 56.68 | 531,072 |
| 25 Jul 2024 | 55.10 | 57.42 | 55.10 | 57.42 | 57.42 | 636,084 |
| 24 Jul 2024 | 56.26 | 56.42 | 55.64 | 55.74 | 55.74 | 389,817 |
| 23 Jul 2024 | 56.56 | 56.96 | 55.66 | 56.60 | 56.60 | 627,555 |
| 22 Jul 2024 | 57.46 | 58.78 | 57.14 | 58.34 | 58.34 | 435,918 |
| 19 Jul 2024 | 57.80 | 58.12 | 56.92 | 57.08 | 57.08 | 538,681 |
| 18 Jul 2024 | 58.44 | 59.06 | 58.06 | 58.62 | 58.62 | 473,322 |
| 17 Jul 2024 | 57.60 | 58.40 | 57.46 | 58.30 | 58.30 | 479,760 |
| 16 Jul 2024 | 57.38 | 57.82 | 57.08 | 57.66 | 57.66 | 385,906 |
| 15 Jul 2024 | 58.28 | 58.30 | 57.56 | 57.56 | 57.56 | 281,139 |
| 12 Jul 2024 | 57.44 | 58.36 | 57.20 | 58.24 | 58.24 | 540,000 |
| 11 Jul 2024 | 56.58 | 57.48 | 56.02 | 57.20 | 57.20 | 402,485 |
| 10 Jul 2024 | 56.14 | 56.52 | 55.98 | 56.18 | 56.18 | 530,107 |
| 09 Jul 2024 | 57.06 | 57.12 | 56.18 | 56.26 | 56.26 | 373,642 |
| 08 Jul 2024 | 57.36 | 57.64 | 57.10 | 57.16 | 57.16 | 384,386 |
| 05 Jul 2024 | 57.42 | 58.04 | 57.24 | 57.70 | 57.70 | 300,477 |
| 04 Jul 2024 | 57.52 | 57.80 | 57.36 | 57.48 | 57.48 | 227,227 |
| 03 Jul 2024 | 56.50 | 58.14 | 56.36 | 57.36 | 57.36 | 403,043 |
| 02 Jul 2024 | 55.80 | 56.42 | 55.40 | 56.20 | 56.20 | 410,398 |
| 01 Jul 2024 | 56.60 | 56.86 | 55.40 | 56.18 | 56.18 | 634,917 |
| 28 Jun 2024 | 57.16 | 57.28 | 56.50 | 56.78 | 56.78 | 362,944 |
| 27 Jun 2024 | 57.70 | 57.84 | 56.48 | 56.98 | 56.98 | 375,965 |
| 26 Jun 2024 | 57.70 | 57.92 | 57.06 | 57.72 | 57.72 | 401,343 |
| 25 Jun 2024 | 57.50 | 58.08 | 57.26 | 57.36 | 57.36 | 557,035 |
| 24 Jun 2024 | 57.50 | 58.14 | 57.00 | 57.88 | 57.88 | 518,905 |
| 21 Jun 2024 | 59.42 | 59.46 | 56.58 | 57.64 | 57.64 | 1,221,004 |
| 20 Jun 2024 | 58.98 | 59.60 | 58.95 | 59.44 | 59.44 | 292,283 |
| 19 Jun 2024 | 58.98 | 59.18 | 58.64 | 58.82 | 58.82 | 300,280 |
| 18 Jun 2024 | 58.90 | 59.12 | 58.46 | 59.12 | 59.12 | 397,661 |
| 17 Jun 2024 | 58.18 | 58.76 | 58.08 | 58.76 | 58.76 | 501,708 |
| 14 Jun 2024 | 59.90 | 59.98 | 57.72 | 58.10 | 58.10 | 571,059 |
| 13 Jun 2024 | 60.72 | 61.06 | 59.96 | 59.96 | 59.96 | 462,206 |
| 12 Jun 2024 | 60.94 | 61.02 | 60.32 | 60.92 | 60.92 | 336,549 |
| 11 Jun 2024 | 61.40 | 61.54 | 60.62 | 60.92 | 60.92 | 365,668 |
| 10 Jun 2024 | 61.92 | 62.14 | 61.14 | 61.34 | 61.34 | 436,623 |
| 07 Jun 2024 | 62.38 | 62.96 | 61.70 | 62.10 | 62.10 | 362,831 |
| 06 Jun 2024 | 63.20 | 63.48 | 62.32 | 62.32 | 62.32 | 506,908 |
| 05 Jun 2024 | 64.04 | 64.04 | 62.44 | 62.98 | 62.98 | 386,731 |
| 04 Jun 2024 | 63.94 | 64.28 | 63.72 | 63.80 | 63.80 | 315,032 |
| 03 Jun 2024 | 64.64 | 64.90 | 63.88 | 64.00 | 64.00 | 314,655 |
| 31 May 2024 | 63.84 | 64.14 | 63.64 | 64.14 | 64.14 | 1,105,823 |
| 30 May 2024 | 63.26 | 64.02 | 63.24 | 64.00 | 64.00 | 240,449 |
| 29 May 2024 | 63.80 | 64.26 | 63.20 | 63.60 | 63.60 | 340,334 |
| 28 May 2024 | 64.68 | 64.68 | 63.90 | 64.14 | 64.14 | 293,094 |
| 27 May 2024 | 64.50 | 64.72 | 64.20 | 64.54 | 64.54 | 152,096 |
| 24 May 2024 | 64.50 | 64.68 | 64.22 | 64.48 | 64.48 | 335,202 |
| 23 May 2024 | 64.66 | 64.76 | 64.24 | 64.66 | 64.66 | 453,816 |
| 22 May 2024 | 64.32 | 64.50 | 63.72 | 64.50 | 64.50 | 372,955 |
| 21 May 2024 | 65.00 | 65.10 | 64.00 | 64.80 | 64.80 | 318,770 |
| 20 May 2024 | 65.00 | 65.72 | 64.70 | 65.26 | 65.26 | 311,356 |
| *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.