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
AKZA.AS: Akzo Nobel N.V. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 54.897
CLOSE 54.8906
Low
LOW 37.95
High
HIGH 65.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 64.35 | 64.35 | 64.35 | 64.35 |
| 01/02/2001 | 64.52 | 64.63 | 63.06 | 64.12 |
| 01/03/2001 | 64.07 | 64.8 | 63.67 | 64.07 |
| 01/04/2001 | 63.96 | 64.01 | 62.16 | 62.89 |
| 01/05/2001 | 63.11 | 65.08 | 63 | 64.18 |
| 01/08/2001 | 64.18 | 64.69 | 62.49 | 63.73 |
| 01/09/2001 | 63.79 | 64.57 | 63.22 | 63.28 |
| 01/10/2001 | 63.39 | 63.39 | 61.42 | 61.99 |
| 01/11/2001 | 61.87 | 61.87 | 60.52 | 60.81 |
| 01/12/2001 | 60.52 | 62.21 | 60.24 | 61.37 |
| 01/15/2001 | 61.54 | 62.32 | 61.03 | 62.1 |
| 01/16/2001 | 62.27 | 62.61 | 61.31 | 61.48 |
| 01/17/2001 | 61.82 | 61.99 | 60.13 | 61.2 |
| 01/18/2001 | 60.69 | 61.03 | 59.51 | 60.97 |
| 01/19/2001 | 60.24 | 61.31 | 59.17 | 60.07 |
| 01/22/2001 | 58.56 | 59.62 | 57.66 | 59.06 |
| 01/23/2001 | 58.61 | 59.85 | 58.44 | 58.61 |
| 01/24/2001 | 59.01 | 59.06 | 57.15 | 57.49 |
| 01/25/2001 | 57.43 | 59.51 | 56.36 | 57.32 |
| 01/26/2001 | 57.49 | 58.39 | 56.87 | 57.21 |
| 01/29/2001 | 57.49 | 58.39 | 57.49 | 57.99 |
| 01/30/2001 | 57.99 | 58.5 | 57.26 | 57.88 |
| 01/31/2001 | 58.39 | 59.29 | 57.94 | 58.44 |
| 02/01/2001 | 58.39 | 59.68 | 57.94 | 59.23 |
| 02/02/2001 | 58.67 | 59.34 | 57.37 | 58.39 |
| 02/05/2001 | 59.12 | 60.24 | 58.44 | 59.96 |
| 02/06/2001 | 60.47 | 60.86 | 58.39 | 58.61 |
| 02/07/2001 | 58.95 | 60.52 | 57.82 | 59.91 |
| 02/08/2001 | 59.17 | 60.92 | 59.17 | 59.57 |
| 02/09/2001 | 60.3 | 60.92 | 59.68 | 59.96 |
| 02/12/2001 | 60.24 | 61.2 | 59.79 | 60.36 |
| 02/13/2001 | 60.69 | 60.69 | 59.01 | 60.02 |
| 02/14/2001 | 60.02 | 60.24 | 59.23 | 59.68 |
| 02/15/2001 | 59.46 | 59.85 | 58.05 | 59.01 |
| 02/16/2001 | 59.34 | 59.34 | 57.04 | 57.66 |
| 02/19/2001 | 57.37 | 59.79 | 57.37 | 59.4 |
| 02/20/2001 | 59.57 | 59.68 | 58.27 | 59.34 |
| 02/21/2001 | 59.4 | 59.96 | 58.67 | 59.23 |
| 02/22/2001 | 59.23 | 60.36 | 58.22 | 59.06 |
| 02/23/2001 | 59.34 | 60.52 | 58.16 | 58.39 |
| 02/26/2001 | 58.39 | 59.79 | 57.6 | 59.79 |
| 02/27/2001 | 60.07 | 60.24 | 58.56 | 59.62 |
| 02/28/2001 | 59.46 | 59.51 | 58.56 | 59.29 |
| 03/01/2001 | 59.34 | 60.69 | 59.06 | 59.17 |
| 03/02/2001 | 59.57 | 59.85 | 58.67 | 59.17 |
| 03/05/2001 | 59.57 | 59.57 | 57.71 | 58.39 |
| 03/06/2001 | 58.44 | 58.5 | 57.88 | 58.39 |
| 03/07/2001 | 58.5 | 58.5 | 57.66 | 58.27 |
| 03/08/2001 | 58.84 | 59.91 | 58.22 | 59.23 |
| 03/09/2001 | 59.46 | 59.46 | 58.72 | 59.23 |
| 03/12/2001 | 58.72 | 59.34 | 58.72 | 58.95 |
| 03/13/2001 | 58.44 | 58.72 | 58.05 | 58.11 |
| 03/14/2001 | 57.94 | 57.94 | 55.92 | 57.09 |
| 03/15/2001 | 56.02 | 56.81 | 55.69 | 56.19 |
| 03/16/2001 | 56.25 | 56.64 | 54.56 | 55.01 |
| 03/19/2001 | 55.39 | 55.39 | 53.77 | 55 |
| 03/20/2001 | 55.15 | 55.69 | 54 | 54.11 |
| 03/21/2001 | 53.9 | 54.43 | 53.61 | 54.11 |
| 03/22/2001 | 53.56 | 54.03 | 51.64 | 52.17 |
| 03/23/2001 | 51.77 | 52.28 | 50.34 | 50.94 |
| 03/26/2001 | 50.52 | 51.52 | 49.79 | 50.5 |
| 03/27/2001 | 51.2 | 52.99 | 50.62 | 52.87 |
| 03/28/2001 | 53.35 | 54.84 | 52.42 | 53.44 |
| 03/29/2001 | 53.27 | 55.01 | 52.65 | 55.01 |
| 03/30/2001 | 53.99 | 54.45 | 52.65 | 52.83 |
| 04/02/2001 | 52.89 | 53.21 | 51.3 | 52 |
| 04/03/2001 | 51.75 | 52.65 | 51.47 | 51.75 |
| 04/04/2001 | 51.06 | 51.47 | 50.23 | 50.89 |
| 04/05/2001 | 51.07 | 53.21 | 51.07 | 53.21 |
| 04/06/2001 | 52.48 | 53.72 | 51.88 | 52.2 |
| 04/09/2001 | 52.74 | 53.16 | 52.26 | 52.87 |
| 04/10/2001 | 53.41 | 55.57 | 52.71 | 54.99 |
| 04/11/2001 | 55.63 | 56.36 | 55.12 | 55.97 |
| 04/12/2001 | 56.42 | 56.42 | 54.9 | 55.69 |
| 04/13/2001 | 55.69 | 55.69 | 55.69 | 55.69 |
| 04/16/2001 | 55.69 | 55.69 | 55.69 | 55.69 |
| 04/17/2001 | 55.68 | 56.59 | 55.02 | 56.14 |
| 04/18/2001 | 56.24 | 56.7 | 54.96 | 55.46 |
| 04/19/2001 | 55.47 | 55.92 | 54.56 | 55.59 |
| 04/20/2001 | 55.87 | 56.23 | 55.25 | 55.46 |
| 04/23/2001 | 55.47 | 55.69 | 55.01 | 55.35 |
| 04/24/2001 | 55.15 | 56.36 | 54.56 | 55.08 |
| 04/25/2001 | 52.31 | 54.06 | 51.19 | 53.94 |
| 04/26/2001 | 53.52 | 54 | 52.31 | 52.54 |
| 04/27/2001 | 52.55 | 53.55 | 52.31 | 52.82 |
| 04/30/2001 | 52.82 | 52.82 | 52.82 | 52.82 |
| 05/01/2001 | 52.59 | 52.59 | 51.07 | 52.42 |
| 05/02/2001 | 52.75 | 52.98 | 51.69 | 51.75 |
| 05/03/2001 | 51.86 | 51.86 | 50.96 | 51.11 |
| 05/04/2001 | 51.5 | 52 | 51.3 | 51.58 |
| 05/07/2001 | 51.86 | 53.21 | 51.52 | 53.1 |
| 05/08/2001 | 52.89 | 53.83 | 52.87 | 53.21 |
| 05/09/2001 | 53.54 | 53.94 | 53.05 | 53.7 |
| 05/10/2001 | 53.55 | 55.95 | 53.55 | 54.12 |
| 05/11/2001 | 53.2 | 53.89 | 53.04 | 53.58 |
| 05/14/2001 | 53.55 | 53.55 | 52.57 | 52.85 |
| 05/15/2001 | 52.77 | 53.38 | 52.65 | 53.38 |
| 05/16/2001 | 52.9 | 53.4 | 52.65 | 53.31 |
| 05/17/2001 | 53.66 | 55.69 | 53.66 | 55.66 |
| 05/18/2001 | 55.45 | 56.36 | 55.07 | 55.8 |
| 05/21/2001 | 55.47 | 56.07 | 55.25 | 55.83 |
| 05/22/2001 | 56.13 | 56.47 | 55.35 | 55.35 |
| 05/23/2001 | 56.24 | 56.24 | 54.91 | 55.02 |
| 05/24/2001 | 55.12 | 55.46 | 54.53 | 54.99 |
| 05/25/2001 | 54.56 | 55.12 | 53.89 | 54.73 |
| 05/28/2001 | 55.07 | 55.83 | 54.73 | 55.69 |
| 05/29/2001 | 55.69 | 56.08 | 55.37 | 55.69 |
| 05/30/2001 | 56.07 | 56.47 | 55.69 | 56.25 |
| 05/31/2001 | 56.24 | 57.37 | 55.8 | 57.37 |
| 06/01/2001 | 56.98 | 58.11 | 56.81 | 57.32 |
| 06/04/2001 | 57.32 | 57.32 | 57.32 | 57.32 |
| 06/05/2001 | 57.71 | 58.11 | 56.59 | 56.76 |
| 06/06/2001 | 56.87 | 56.92 | 56.02 | 56.7 |
| 06/07/2001 | 56.59 | 57.49 | 56.25 | 56.92 |
| 06/08/2001 | 57.21 | 57.26 | 56.42 | 56.7 |
| 06/11/2001 | 56.7 | 57.49 | 56.53 | 56.53 |
| 06/12/2001 | 56.92 | 56.92 | 55.93 | 56.31 |
| 06/13/2001 | 56.59 | 57.6 | 56.36 | 56.92 |
| 06/14/2001 | 56.81 | 56.92 | 56.08 | 56.22 |
| 06/15/2001 | 56.25 | 56.64 | 55.81 | 55.97 |
| 06/18/2001 | 55.99 | 56.59 | 55.63 | 56.36 |
| 06/19/2001 | 56.19 | 56.24 | 55.24 | 55.54 |
| 06/20/2001 | 55.41 | 55.41 | 54.58 | 54.96 |
| 06/21/2001 | 54.56 | 54.71 | 52.94 | 53.27 |
| 06/22/2001 | 53.44 | 53.85 | 52.87 | 53.49 |
| 06/25/2001 | 53.55 | 54.28 | 53.32 | 53.89 |
| 06/26/2001 | 54.11 | 54.36 | 53.44 | 54.34 |
| 06/27/2001 | 53.52 | 54.03 | 52.71 | 53.52 |
| 06/28/2001 | 53.3 | 55.35 | 52.75 | 55.09 |
| 06/29/2001 | 55.09 | 56.25 | 54.97 | 56.25 |
| 07/02/2001 | 55.8 | 56.24 | 55.69 | 56.24 |
| 07/03/2001 | 56.24 | 56.24 | 55.52 | 55.92 |
| 07/04/2001 | 55.8 | 55.8 | 54.28 | 54.96 |
| 07/05/2001 | 54.72 | 54.72 | 54.31 | 54.35 |
| 07/06/2001 | 54.35 | 54.36 | 53.63 | 54.09 |
| 07/09/2001 | 53.72 | 54.83 | 53.67 | 54.33 |
| 07/10/2001 | 54.11 | 54.53 | 53.47 | 53.89 |
| 07/11/2001 | 53.62 | 54.39 | 53.25 | 53.61 |
| 07/12/2001 | 53.91 | 54.1 | 52.99 | 53.22 |
| 07/13/2001 | 53.21 | 53.43 | 52.59 | 52.99 |
| 07/16/2001 | 53.32 | 53.89 | 52.76 | 53.67 |
| 07/17/2001 | 53.44 | 53.62 | 52.8 | 53.32 |
| 07/18/2001 | 52.75 | 53.02 | 51.68 | 52.11 |
| 07/19/2001 | 52.13 | 52.3 | 50.92 | 51.24 |
| 07/20/2001 | 50.74 | 51.02 | 50.13 | 50.13 |
| 07/23/2001 | 50.17 | 50.29 | 49.5 | 49.9 |
| 07/24/2001 | 49.81 | 50.06 | 49.18 | 49.5 |
| 07/25/2001 | 50.2 | 52.37 | 50.2 | 51.81 |
| 07/26/2001 | 52 | 53.03 | 52 | 52.63 |
| 07/27/2001 | 52.64 | 53.3 | 52.21 | 53.16 |
| 07/30/2001 | 53.14 | 54.09 | 52.87 | 53.79 |
| 07/31/2001 | 53.86 | 53.95 | 53.16 | 53.71 |
| 08/01/2001 | 53.85 | 53.91 | 53.25 | 53.52 |
| 08/02/2001 | 53.64 | 53.65 | 51.99 | 52.06 |
| 08/03/2001 | 52.22 | 52.56 | 51.55 | 51.87 |
| 08/06/2001 | 52.23 | 52.91 | 51.75 | 51.92 |
| 08/07/2001 | 51.75 | 52.54 | 51.49 | 52.36 |
| 08/08/2001 | 52.03 | 52.26 | 51.37 | 52.26 |
| 08/09/2001 | 51.81 | 51.85 | 50.74 | 51.46 |
| 08/10/2001 | 51.64 | 52.31 | 51.02 | 51.31 |
| 08/13/2001 | 51.96 | 52.47 | 51.41 | 51.78 |
| 08/14/2001 | 52.2 | 53.1 | 51.97 | 53.05 |
| 08/15/2001 | 52.67 | 53.72 | 52.65 | 53.27 |
| 08/16/2001 | 54.02 | 54.62 | 53.39 | 54.34 |
| 08/17/2001 | 54.06 | 54.27 | 53.32 | 53.94 |
| 08/20/2001 | 53.99 | 54 | 52.65 | 53.38 |
| 08/21/2001 | 53.53 | 54.18 | 52.99 | 53.77 |
| 08/22/2001 | 53.72 | 54.34 | 53.35 | 53.94 |
| 08/23/2001 | 54.01 | 54.45 | 53.27 | 53.99 |
| 08/24/2001 | 54.17 | 54.79 | 53.5 | 54.39 |
| 08/27/2001 | 54.66 | 54.81 | 54.38 | 54.47 |
| 08/28/2001 | 54.88 | 56.02 | 54.56 | 54.73 |
| 08/29/2001 | 54.64 | 55.69 | 54.64 | 55.12 |
| 08/30/2001 | 54.83 | 55.61 | 54.34 | 54.45 |
| 08/31/2001 | 54.22 | 55.35 | 54.22 | 54.79 |
| 09/03/2001 | 55.1 | 55.1 | 54.07 | 54.43 |
| 09/04/2001 | 54.84 | 54.96 | 54.07 | 54.65 |
| 09/05/2001 | 54.42 | 54.55 | 53.72 | 54.49 |
| 09/06/2001 | 54.75 | 54.98 | 54.01 | 54.01 |
| 09/07/2001 | 54.03 | 54.54 | 53.94 | 54 |
| 09/10/2001 | 54.11 | 54.11 | 52.14 | 52.31 |
| 09/11/2001 | 52.3 | 52.46 | 50.01 | 50.03 |
| 09/12/2001 | 49.5 | 51.12 | 49.07 | 49.24 |
| 09/13/2001 | 49.33 | 49.62 | 47.83 | 49.26 |
| 09/14/2001 | 49.26 | 49.78 | 48.04 | 48.15 |
| 09/17/2001 | 47.53 | 49.26 | 46.63 | 48.81 |
| 09/18/2001 | 48.82 | 48.82 | 47.02 | 47.54 |
| 09/19/2001 | 47.14 | 48.3 | 45.22 | 45.66 |
| 09/20/2001 | 45.51 | 46.01 | 42.11 | 42.45 |
| 09/21/2001 | 39.15 | 41.06 | 37.95 | 40.78 |
| 09/24/2001 | 41.06 | 43.89 | 40.22 | 43.59 |
| 09/25/2001 | 43.31 | 48.32 | 42.87 | 47.47 |
| 09/26/2001 | 47.08 | 49.22 | 46.57 | 46.84 |
| 09/27/2001 | 46.81 | 47.59 | 44.77 | 47.1 |
| 09/28/2001 | 47.59 | 50.39 | 47.49 | 50.39 |
| 10/01/2001 | 50.49 | 50.49 | 48.1 | 48.98 |
| 10/02/2001 | 49.11 | 49.72 | 47.47 | 48.37 |
| 10/03/2001 | 48.69 | 49.7 | 47.32 | 49.7 |
| 10/04/2001 | 50.01 | 50.62 | 48.53 | 49.69 |
| 10/05/2001 | 49.61 | 50.57 | 48.66 | 50.43 |
| 10/08/2001 | 50.17 | 50.62 | 48.89 | 50.29 |
| 10/09/2001 | 50.26 | 52.42 | 49.72 | 51.3 |
| 10/10/2001 | 51.69 | 52.85 | 50.94 | 52.68 |
| 10/11/2001 | 52.87 | 53.21 | 49.95 | 51.05 |
| 10/12/2001 | 51.47 | 52.46 | 50.62 | 52.11 |
| 10/15/2001 | 52.65 | 52.71 | 51.37 | 51.78 |
| 10/16/2001 | 51.75 | 52.24 | 51.3 | 51.93 |
| 10/17/2001 | 51.73 | 52.71 | 51.39 | 52.66 |
| 10/18/2001 | 52.26 | 53.04 | 51.97 | 52.72 |
| 10/19/2001 | 52.37 | 52.87 | 50.93 | 52.23 |
| 10/22/2001 | 51.9 | 52.41 | 50.29 | 52.08 |
| 10/23/2001 | 52.11 | 53.21 | 51.78 | 53.04 |
| 10/24/2001 | 53.41 | 55.46 | 51.3 | 52.4 |
| 10/25/2001 | 52.65 | 53.66 | 51.84 | 52.63 |
| 10/26/2001 | 52.71 | 52.87 | 51.24 | 51.86 |
| 10/29/2001 | 52.76 | 52.76 | 51.04 | 51.64 |
| 10/30/2001 | 51.64 | 52.62 | 51.21 | 52.26 |
| 10/31/2001 | 50.74 | 51.92 | 50.74 | 51.24 |
| 11/01/2001 | 52.26 | 52.31 | 50.59 | 50.69 |
| 11/02/2001 | 50.98 | 51.45 | 50.23 | 51.19 |
| 11/05/2001 | 50.29 | 51.64 | 50.29 | 51.22 |
| 11/06/2001 | 51.22 | 52.54 | 50.68 | 52.31 |
| 11/07/2001 | 52.31 | 53.88 | 52.31 | 53.38 |
| 11/08/2001 | 53.17 | 55.14 | 53.17 | 55.12 |
| 11/09/2001 | 55.11 | 55.12 | 54.06 | 54.9 |
| 11/12/2001 | 55.23 | 55.23 | 53.49 | 54.22 |
| 11/13/2001 | 53.83 | 54.81 | 53.12 | 54.17 |
| 11/14/2001 | 54.06 | 54.87 | 53.49 | 54.34 |
| 11/15/2001 | 54.28 | 56.18 | 54.28 | 56.18 |
| 11/16/2001 | 56.08 | 57.88 | 55.36 | 57.37 |
| 11/19/2001 | 57.6 | 58.11 | 57.15 | 57.77 |
| 11/20/2001 | 57.15 | 57.82 | 56.64 | 56.92 |
| 11/21/2001 | 57.37 | 58.72 | 57.09 | 58.22 |
| 11/22/2001 | 58.27 | 58.27 | 56.92 | 57.77 |
| 11/23/2001 | 57.6 | 57.94 | 56.76 | 57.94 |
| 11/26/2001 | 58.16 | 58.16 | 56.81 | 56.81 |
| 11/27/2001 | 57.15 | 57.49 | 56.53 | 57.32 |
| 11/28/2001 | 56.59 | 57.32 | 55.87 | 56.42 |
| 11/29/2001 | 56.02 | 56.7 | 55.57 | 55.82 |
| 11/30/2001 | 55.82 | 56.64 | 55.74 | 56.64 |
| 12/03/2001 | 56.81 | 56.87 | 56.09 | 56.53 |
| 12/04/2001 | 56.81 | 56.81 | 56.01 | 56.53 |
| 12/05/2001 | 56.59 | 57.37 | 56.25 | 57.37 |
| 12/06/2001 | 57.21 | 57.26 | 56.36 | 57.15 |
| 12/07/2001 | 57.09 | 57.21 | 56.47 | 57.15 |
| 12/10/2001 | 57.15 | 57.6 | 56.81 | 56.81 |
| 12/11/2001 | 56.92 | 57.26 | 56.59 | 56.7 |
| 12/12/2001 | 56.53 | 56.81 | 55.92 | 56.06 |
| 12/13/2001 | 56.19 | 56.53 | 56.02 | 56.31 |
| 12/14/2001 | 56.08 | 56.25 | 55.02 | 55.41 |
| 12/17/2001 | 55.62 | 55.7 | 55.01 | 55.69 |
| 12/18/2001 | 55.97 | 56.64 | 55.62 | 55.87 |
| 12/19/2001 | 56.11 | 56.42 | 55.57 | 56.36 |
| 12/20/2001 | 55.35 | 56.47 | 55.35 | 55.57 |
| 12/21/2001 | 55.36 | 56.19 | 55.07 | 55.7 |
| 12/24/2001 | 56.11 | 56.11 | 55.53 | 55.87 |
| 12/25/2001 | 55.87 | 55.87 | 55.87 | 55.87 |
| 12/26/2001 | 55.87 | 55.87 | 55.87 | 55.87 |
| 12/27/2001 | 55.69 | 57.09 | 55.69 | 56.76 |
| 12/28/2001 | 56.92 | 57.15 | 56.36 | 56.42 |
| 12/31/2001 | 56.42 | 56.42 | 56.42 | 56.42 |