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

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.3585
CLOSE 25.3726

Low

LOW 22.46

High

HIGH 30.31
DATEOPENHIGHLOWCLOSE
01/01/199623.6923.6923.6923.69
01/02/199623.9324.1223.8724.1
01/03/199624.2424.2423.8123.81
01/04/199623.9223.9823.7623.96
01/05/199623.9723.9823.823.97
01/08/199623.9924.0823.9624.06
01/09/199624.0624.1923.4223.51
01/10/199623.1923.4823.0723.43
01/11/199623.2523.4223.1323.28
01/12/199623.2723.5623.2323.42
01/15/199623.4823.6523.4223.48
01/16/199623.4823.623.4223.59
01/17/199623.6523.7123.3823.38
01/18/199623.2523.2723.1423.2
01/19/199623.2523.2722.9923.14
01/22/199623.2823.4122.7422.81
01/23/199622.7422.8722.5322.7
01/24/199622.782322.6923
01/25/199623.0523.0522.7422.87
01/26/199622.8123.0222.7222.91
01/29/199622.9223.0422.8222.93
01/30/199622.8722.9622.7222.76
01/31/199622.8522.8722.4622.6
02/01/199622.5522.622.4722.55
02/02/199622.5322.7722.4722.74
02/05/199622.7422.8222.5322.82
02/06/199622.9123.4722.8823.47
02/07/199623.623.8723.623.76
02/08/199623.8723.9223.4423.6
02/09/199623.6123.6623.3723.61
02/12/199623.5923.623.4323.43
02/13/199623.5523.7323.523.71
02/14/199623.7823.7823.4823.5
02/15/199623.4623.7323.4223.71
02/16/199623.7324.123.6723.67
02/19/199623.7123.7323.4823.5
02/20/199623.6523.6523.6523.65
02/21/199623.5123.8523.5123.67
02/22/199624.0624.0823.4323.78
02/23/199624.0624.0823.4323.78
02/26/199623.1123.4822.9923.34
02/27/199623.2323.3622.9223.16
02/28/199623.2923.4323.1623.37
02/29/199623.2523.3923.1323.37
03/01/199623.4623.4823.1823.19
03/04/199623.223.4223.223.38
03/05/199623.5723.6923.3823.46
03/06/199623.5623.5623.1823.19
03/07/199623.1923.4623.1123.46
03/08/199623.5223.6623.0523.16
03/11/199622.972322.6422.86
03/12/199623.123.1122.8122.81
03/13/199622.8623.0422.7422.97
03/14/199622.9623.0522.7322.85
03/15/199622.8723.0122.7922.96
03/18/199622.9223.122.9223.09
03/19/199623.2523.3323.1623.23
03/20/199623.1923.2823.0723.25
03/21/199623.2523.6423.2523.52
03/22/199623.5923.7923.5723.76
03/25/199623.8423.9823.7523.97
03/26/199623.9323.9923.923.94
03/27/199623.9923.9923.823.85
03/28/199623.8523.8723.6423.73
03/29/199623.6723.7423.4423.44
04/01/199623.4223.5723.4223.55
04/02/199623.4823.5223.3223.36
04/03/199623.3323.4123.3223.32
04/04/199623.3923.5923.2823.55
04/05/199623.5523.5523.5523.55
04/08/199623.5523.5523.5523.55
04/09/199623.4223.7123.3723.56
04/10/199623.6924.0823.6623.99
04/11/199623.9724.0323.8323.87
04/12/199623.923.9923.8323.84
04/15/199624.0224.0223.8823.9
04/16/199623.9623.9823.8823.94
04/17/199623.9424.2423.8824.2
04/18/199624.1624.5924.1624.44
04/19/199624.5725.0124.5724.86
04/22/199625.0125.0924.8924.91
04/23/199624.9824.9924.8224.87
04/24/199624.9524.9524.4524.57
04/25/199624.5625.1224.4524.84
04/26/199624.3525.3324.3125.27
04/29/199625.425.9625.3225.4
04/30/199625.425.425.425.4
05/01/199625.4425.4425.1425.3
05/02/199625.2725.3325.1225.21
05/03/199625.1925.1925.0125.14
05/06/199625.125.3125.0925.27
05/07/199625.2225.4725.2225.35
05/08/199625.325.3225.1825.18
05/09/199625.1525.2625.125.15
05/10/199625.1425.1824.8925.07
05/13/199625.0425.1324.8524.94
05/14/199624.9424.9824.8224.89
05/15/199624.9324.9324.7524.85
05/16/199624.8524.8524.8524.85
05/17/199624.8524.8924.7324.82
05/20/199624.8625.424.7325.33
05/21/199625.4625.7225.4625.56
05/22/199625.5825.5925.3725.38
05/23/199625.5325.6325.425.53
05/24/199625.4725.6125.4425.49
05/27/199625.4925.4925.4925.49
05/28/199625.5325.8125.5325.75
05/29/199625.7525.9125.6925.91
05/30/199625.8226.1425.7826.09
05/31/199626.1826.5726.1826.38
06/03/199626.2926.5526.2926.44
06/04/199626.4426.5226.3226.34
06/05/199626.3426.3726.1626.25
06/06/199626.3426.3426.0426.18
06/07/199626.1426.1425.6525.82
06/10/199625.8426.125.8326.04
06/11/199626.0126.0625.9126.01
06/12/19962626.0425.9325.93
06/13/199625.8425.9125.4925.49
06/14/199625.4625.725.425.64
06/17/199625.726.0425.725.9
06/18/199625.9726.125.925.96
06/19/199625.9525.9625.8125.86
06/20/199625.925.9125.8125.84
06/21/199625.8625.8625.7525.78
06/24/199625.8326.0625.8225.93
06/25/199625.9726.1525.8626.01
06/26/199626.0426.092626.04
06/27/199626.0226.232626.05
06/28/199626.1926.3526.0526.1
07/01/199626.1626.1625.8425.91
07/02/199625.9325.9725.7925.92
07/03/199625.9625.9725.8625.91
07/04/199625.9125.9525.7925.88
07/05/199625.8825.925.6525.73
07/08/199625.5425.6925.4425.64
07/09/199625.6925.6925.3125.4
07/10/199625.3525.4124.9925.05
07/11/199625.0525.1424.7824.78
07/12/199624.6724.8424.5824.72
07/15/199624.7224.7824.424.44
07/16/199624.1224.1223.1623.66
07/17/199623.6123.8523.5223.56
07/18/199623.5723.6423.523.6
07/19/199623.723.7423.623.69
07/22/199623.5223.6423.2723.27
07/23/199623.2323.8423.223.74
07/24/199623.5623.5622.9723.19
07/25/199623.2523.4823.2323.36
07/26/199623.4223.4223.2323.41
07/29/199623.4823.7323.4123.52
07/30/199623.5123.5623.3823.41
07/31/199623.5223.6723.4123.67
08/01/199623.7323.7923.5323.7
08/02/199623.8724.423.7124.4
08/05/199624.524.7524.4124.47
08/06/199624.4324.4723.9324.08
08/07/199624.5724.6324.1624.21
08/08/199624.1924.2523.8923.96
08/09/199623.9624.1123.923.96
08/12/199623.9924.0823.7623.87
08/13/199623.9223.9623.6223.8
08/14/199623.7423.8723.6723.87
08/15/199623.9324.1223.8524.12
08/16/199624.324.4924.2524.45
08/19/199624.5624.724.524.64
08/20/199624.7224.9524.6324.93
08/21/199624.8124.924.7324.82
08/22/199624.8225.3724.8225.24
08/23/199625.3625.4425.0425.18
08/26/199625.0125.1424.9425
08/27/199624.9825.2124.9325.15
08/28/199625.1425.2425.0425.05
08/29/199625.0125.0424.8924.91
08/30/199624.7324.7324.4424.62
09/02/199624.6624.7624.5224.63
09/03/199624.6124.6124.224.26
09/04/199624.3824.4424.224.25
09/05/199624.2124.2623.9723.98
09/06/199623.9824.123.8324.03
09/09/199624.1724.3824.1324.38
09/10/199624.4424.5624.3524.4
09/11/199624.5224.7324.4424.62
09/12/199624.7624.8224.524.59
09/13/199624.6224.7824.524.76
09/16/199624.8224.9924.7624.89
09/17/199624.9924.9924.5624.61
09/18/199624.6324.8724.4924.84
09/19/199624.9425.0124.824.86
09/20/199624.9124.9424.8524.91
09/23/199624.924.924.6124.63
09/24/199624.7825.5324.7625.38
09/25/199625.5326.3525.5326.05
09/26/199626.126.2925.9125.93
09/27/199625.8826.225.8726.19
09/30/199626.2926.526.2426.47
10/01/199626.4226.8926.3926.81
10/02/199626.9527.1126.8326.85
10/03/199626.8126.9326.6126.74
10/04/199626.6527.1526.6127.12
10/07/199627.1527.2527.0727.12
10/08/199627.0627.1826.8927.15
10/09/199627.1727.1727.0127.04
10/10/199626.9526.9526.6726.76
10/11/199626.826.8926.6926.88
10/14/199626.8127.2126.827.18
10/15/199627.2227.4127.1627.25
10/16/199627.227.3126.9426.94
10/17/199627.0627.2527.0227.18
10/18/199627.1828.3327.1828.31
10/21/199628.1928.7728.1928.65
10/22/199628.4728.5628.0828.36
10/23/199628.0828.1827.8527.89
10/24/199627.6928.127.6927.85
10/25/199627.8727.9527.7527.77
10/28/199627.762827.7527.9
10/29/199627.7127.8227.527.57
10/30/199627.5927.7727.1827.31
10/31/199627.1727.4327.1727.29
11/01/199627.2927.6227.2927.53
11/04/199627.4927.5927.427.55
11/05/199627.6227.8227.5227.77
11/06/199627.8727.9427.3427.48
11/07/199627.2927.3127.1127.27
11/08/199627.3227.5327.1627.18
11/11/199627.2127.2427.0427.24
11/12/199627.2227.3427.2127.27
11/13/199627.3427.9527.2627.91
11/14/199627.9628.2127.8628.14
11/15/199628.2728.528.2428.31
11/18/199628.1828.2327.8927.98
11/19/199627.9928.0527.5927.68
11/20/199627.6127.7627.5327.67
11/21/199627.7228.4527.6428.23
11/22/199628.1528.6428.0728.58
11/25/199628.9328.9328.8228.93
11/26/199629.0929.1728.7728.79
11/27/199628.6928.7428.4428.49
11/28/199628.4129.228.3729.1
11/29/199629.2329.3429.129.21
12/02/199629.1629.2128.9128.91
12/03/199629.0529.6129.0529.61
12/04/199629.4229.9829.4229.8
12/05/199629.8830.2529.8430.13
12/06/199629.5329.8428.0829.74
12/09/199630.1230.1229.8329.98
12/10/199630.1830.3129.9329.99
12/11/199629.4329.5329.0329.28
12/12/199629.329.4228.7729.18
12/13/199628.742928.428.97
12/16/199629.429.4429.1829.35
12/17/199629.129.3929.0229.28
12/18/199629.3729.4829.229.38
12/19/199629.429.6529.3429.62
12/20/199629.9230.1229.8529.93
12/23/199629.9329.9829.7929.97
12/24/199629.9729.9929.7429.8
12/25/199629.829.829.829.8
12/26/199629.829.829.829.8
12/27/199630.0330.0329.8629.94
12/30/199630.0230.2529.9930.12
12/31/199630.1230.1230.1230.12