Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Akzo Nobel N.V. logo
AKZA.AS
Akzo Nobel N.V.
13:11:05
59.18 €
0.0000 (%0.00)
Previous Close: 59.62
Day Low₺58.86
Day High₺59.88
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AKZA.AS: Akzo Nobel N.V. Historical Data

1995 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.8565
CLOSE 23.8541

Low

LOW 21.26

High

HIGH 26.76
DATEOPENHIGHLOWCLOSE
03/27/199521.572221.4721.47
03/28/199521.9622.0421.8421.95
03/29/199521.9521.9521.9521.95
03/30/199521.8622.1421.4421.73
03/31/199521.9522.1421.4422.14
04/03/199521.5721.8221.3421.5
04/04/199521.9122.0221.7321.8
04/05/199522.2122.3722.0222.02
04/06/199522.2522.7222.2322.63
04/07/199522.722.9222.5922.82
04/10/199522.932322.7222.81
04/11/199522.9123.0122.8522.91
04/12/199522.8523.0422.6222.64
04/13/199522.722322.6522.96
04/14/199522.722322.6522.96
04/17/199522.9622.9622.9622.96
04/18/199522.8523.0122.7823.01
04/19/199522.9123.0722.7322.73
04/20/199522.7422.8622.5922.62
04/21/199522.722.9322.6522.9
04/24/199522.8523.122.7823.1
04/25/199523.3223.4823.1523.16
04/26/199523.1823.3423.1623.32
04/27/199523.4223.7423.3623.36
04/28/199522.9123.0422.7222.97
05/01/199523.1623.223.0423.07
05/02/199523.0923.122.9923.07
05/03/199523.123.222.9522.95
05/04/199523.1423.1422.7222.72
05/05/199522.7222.7222.7222.72
05/08/199522.6922.7222.622.69
05/09/199522.7222.8222.6222.77
05/10/199522.8523.2222.7823.16
05/11/199523.2923.6723.1623.66
05/12/199523.8124.0723.8123.89
05/15/199523.9623.9923.8723.98
05/16/199524.0124.1123.8124.01
05/17/199523.9724.0723.8423.89
05/18/199523.8923.9323.5523.55
05/19/199523.3823.4823.123.13
05/22/199523.223.5323.1123.52
05/23/199523.6724.1723.6723.99
05/24/199524.2524.4324.1624.43
05/25/199524.4324.4324.4324.43
05/26/199524.1224.2123.9423.94
05/29/199523.9324.0623.8824.01
05/30/199524.0424.2924.0424.21
05/31/199524.3824.5724.2924.57
06/01/199524.8625.0124.6424.75
06/02/199524.7224.7224.4124.59
06/05/199524.5924.5924.5924.59
06/06/199524.7624.8124.6424.75
06/07/199524.7324.8224.6724.73
06/08/199524.724.8624.4824.57
06/09/199524.4924.5424.3624.39
06/12/199524.2724.3924.2724.36
06/13/199524.3124.3624.1224.31
06/14/199524.4424.4824.1224.15
06/15/199524.2224.3124.0324.08
06/16/199524.1224.1223.823.8
06/19/199523.8723.9823.7623.88
06/20/199523.9624.0623.9623.96
06/21/199523.8824.0823.8823.88
06/22/199523.8423.9723.8123.97
06/23/199523.9824.0223.8823.89
06/26/199523.7623.9823.7423.98
06/27/199523.9923.9923.8423.92
06/28/199523.8723.9623.6923.69
06/29/199523.7623.8423.723.78
06/30/199523.7423.7423.6223.64
07/03/199523.6423.6723.5523.55
07/04/199523.6123.7423.5923.71
07/05/199523.7423.9323.7423.81
07/06/199523.9323.9923.823.98
07/07/199524.2124.424.1924.25
07/10/199524.4725.3524.425.28
07/11/199525.3525.6525.3525.37
07/12/199525.2725.4625.1725.26
07/13/199525.525.7825.3625.37
07/14/199525.4625.4625.2125.27
07/17/199525.3625.4925.2325.45
07/18/199525.425.6825.3525.53
07/19/199525.2725.525.2725.42
07/20/199525.125.6525.125.41
07/21/199525.5925.7825.4725.47
07/24/199525.5925.9525.5325.95
07/25/199526.126.3326.0426.24
07/26/199526.4226.7626.3326.69
07/27/199526.526.6526.4226.48
07/28/199526.5326.5526.0726.18
07/31/199526.1226.1425.8826.04
08/01/199526.0726.3826.0426.34
08/02/199526.5526.6726.3526.55
08/03/199526.0426.0425.2425.56
08/04/199525.5825.725.4225.42
08/07/199525.1425.1425.1425.14
08/08/199525.2725.425.1425.21
08/09/199525.2125.2125.2125.21
08/10/199525.0825.1824.8224.82
08/11/199524.9524.9524.6324.68
08/14/199524.6124.6224.5324.57
08/15/199524.5724.8124.4424.72
08/16/199524.8925.0824.8524.89
08/17/199524.9525.1824.9125.01
08/18/199525.0825.0824.8224.86
08/21/199524.8925.0924.8624.99
08/22/199525.0125.1424.9425.13
08/23/199525.2125.3125.0725.14
08/24/199525.1425.3725.1225.31
08/25/199525.3525.4425.2225.44
08/28/199525.4925.5125.4525.51
08/29/199525.3325.424.9525.08
08/30/199525.1325.1324.8624.95
08/31/199524.8924.9124.724.76
09/01/199524.7324.8624.6424.86
09/04/199524.7624.9924.7324.99
09/05/199525.0125.0524.8724.89
09/06/199524.8924.9824.8224.82
09/07/199524.8524.9424.5624.64
09/08/199524.524.8524.524.7
09/11/199524.6624.7324.5824.64
09/12/199524.6724.6824.524.5
09/13/199524.6324.6324.3824.54
09/14/199524.5624.5924.4124.59
09/15/199524.5924.9424.5724.9
09/18/199524.924.9824.7324.78
09/19/199524.8525.0124.7824.89
09/20/199525.1425.2125.0325.1
09/21/199524.8124.8924.6324.82
09/22/199524.724.7624.5224.52
09/25/199524.6324.6324.524.57
09/26/199524.6324.7624.5724.57
09/27/199524.5924.6124.3824.56
09/28/199524.524.6324.3624.4
09/29/199524.4824.6124.3324.52
10/02/199524.5724.5924.3524.4
10/03/199524.4424.4424.1624.17
10/04/199524.2124.2524.0724.08
10/05/199524.1724.1723.9924.06
10/06/199524.0624.1123.923.98
10/09/199523.9224.1123.8823.98
10/10/199523.9324.2123.9323.97
10/11/199523.9724.2223.9724.1
10/12/199524.1624.3123.9623.96
10/13/199524.0224.1923.9224.19
10/16/199524.1924.224.1124.15
10/17/199524.2224.2223.9423.94
10/18/199523.924.1123.6623.69
10/19/199523.7423.7423.1323.37
10/20/199523.2423.3222.9923.2
10/23/199522.9723.0422.5622.82
10/24/199522.9723.3822.9123.32
10/25/199523.3223.7423.2923.61
10/26/199523.2523.2523.2523.25
10/27/199523.123.222.7222.78
10/30/199522.9123.122.9122.95
10/31/199522.8822.9722.7222.93
11/01/199522.9323.0422.8623.01
11/02/199522.4622.4621.8822.05
11/03/199522.0822.1821.9822.14
11/06/199522.122.182222.1
11/07/199521.3821.7121.2621.53
11/08/199521.521.8921.521.89
11/09/199522.0222.1721.5421.59
11/10/199521.6321.9321.6321.89
11/13/199521.8622.3321.8622.19
11/14/199522.2722.2722.1422.17
11/15/199522.2122.3722.1222.35
11/16/199522.6522.8222.5322.59
11/17/199522.6522.6522.1422.32
11/20/199522.4622.5922.3522.36
11/21/199522.3322.3321.8521.86
11/22/199522.0222.0221.8621.94
11/23/199522.0422.421.9522.23
11/24/199522.3322.6222.3322.59
11/27/199522.6323.3222.6323.27
11/28/199523232323
11/29/199523.0623.292323.1
11/30/199523.1623.3823.1523.36
12/01/199523.3823.3823.123.3
12/04/199523.2323.3823.2323.28
12/05/199523.4223.5723.323.33
12/06/199523.4223.5323.1923.46
12/07/199523.4223.4823.3223.32
12/08/199523.2923.4823.2323.42
12/11/199523.523.523.523.5
12/12/199523.6123.6723.323.36
12/13/199523.4223.4223.0623.11
12/14/199523.1823.3322.9923.11
12/15/199523.0423.1922.9123.05
12/18/199523.0523.0922.7222.72
12/19/199522.5322.8222.5322.73
12/20/199522.8823.4822.8223.44
12/21/199523.3623.623.2823.59
12/22/199523.6123.8723.5523.71
12/25/199523.7123.7123.7123.71
12/26/199523.7123.7123.7123.71
12/27/199523.7823.9823.6123.93
12/28/199523.9324.0623.6723.69
12/29/199523.6923.6923.6923.69