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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 81.3039
CLOSE 81.392
Low
LOW 73.14
High
HIGH 92.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 78.3 | 79.69 | 77.67 | 79.4 |
| 01/03/2019 | 78.55 | 78.86 | 77.76 | 77.76 |
| 01/04/2019 | 78.59 | 79.58 | 77.83 | 79.36 |
| 01/07/2019 | 79.81 | 79.81 | 77.83 | 78.44 |
| 01/08/2019 | 78.21 | 79.33 | 78.14 | 78.14 |
| 01/09/2019 | 78.41 | 79 | 78.1 | 78.44 |
| 01/10/2019 | 78.14 | 79.02 | 77.42 | 78.59 |
| 01/11/2019 | 80.12 | 80.14 | 78.7 | 79.52 |
| 01/14/2019 | 79.27 | 80.1 | 79 | 79.11 |
| 01/15/2019 | 79.72 | 80.14 | 78.08 | 79.38 |
| 01/16/2019 | 79.36 | 79.69 | 78.61 | 79.36 |
| 01/17/2019 | 79.25 | 80.91 | 78.64 | 80.82 |
| 01/18/2019 | 81.07 | 83.41 | 80.95 | 82.89 |
| 01/21/2019 | 82.75 | 83.9 | 82.53 | 83.9 |
| 01/22/2019 | 73.66 | 75.92 | 73.66 | 75.56 |
| 01/23/2019 | 75.8 | 76.2 | 75.24 | 75.52 |
| 01/24/2019 | 75.52 | 75.7 | 74.74 | 74.98 |
| 01/25/2019 | 75.36 | 75.42 | 74.84 | 74.9 |
| 01/28/2019 | 74.9 | 74.9 | 74 | 74 |
| 01/29/2019 | 74.24 | 75.07 | 73.79 | 74.86 |
| 01/30/2019 | 75 | 76.09 | 74.93 | 76 |
| 01/31/2019 | 76.08 | 76.35 | 74.64 | 75.36 |
| 02/01/2019 | 75.31 | 75.54 | 74.06 | 75.25 |
| 02/04/2019 | 75.18 | 76.09 | 75.01 | 76.09 |
| 02/05/2019 | 76.47 | 76.88 | 76.15 | 76.8 |
| 02/06/2019 | 76.85 | 76.95 | 76.35 | 76.69 |
| 02/07/2019 | 76.5 | 76.96 | 75.44 | 75.44 |
| 02/08/2019 | 75.62 | 75.8 | 74.36 | 74.5 |
| 02/11/2019 | 74.96 | 75.33 | 74.77 | 75 |
| 02/12/2019 | 75.41 | 75.77 | 74.69 | 74.69 |
| 02/13/2019 | 76 | 78.49 | 76 | 77.13 |
| 02/14/2019 | 77.46 | 79.42 | 77.46 | 78.45 |
| 02/15/2019 | 78.5 | 82.15 | 78.43 | 81.08 |
| 02/18/2019 | 81.48 | 84.07 | 81.19 | 83.5 |
| 02/19/2019 | 83 | 83.25 | 81.84 | 82.24 |
| 02/20/2019 | 78.8 | 79.76 | 78.05 | 79.76 |
| 02/21/2019 | 79.5 | 79.6 | 78.6 | 79.05 |
| 02/22/2019 | 79.35 | 80.24 | 79.16 | 80.16 |
| 02/25/2019 | 80.55 | 80.6 | 78.96 | 79.5 |
| 02/26/2019 | 79.49 | 80.09 | 79.23 | 79.67 |
| 02/27/2019 | 79.5 | 79.78 | 78.7 | 79.68 |
| 02/28/2019 | 79.35 | 80.08 | 79.34 | 79.73 |
| 03/01/2019 | 79.95 | 80.5 | 79.44 | 79.66 |
| 03/04/2019 | 79.92 | 80.19 | 79.48 | 79.48 |
| 03/05/2019 | 79.6 | 79.83 | 78.89 | 79.28 |
| 03/06/2019 | 79.38 | 79.92 | 79.01 | 79.77 |
| 03/07/2019 | 79.33 | 79.71 | 78.71 | 78.72 |
| 03/08/2019 | 78.16 | 78.81 | 77.46 | 77.93 |
| 03/11/2019 | 78.5 | 79.33 | 78.01 | 79.16 |
| 03/12/2019 | 79.65 | 79.68 | 78.84 | 79.23 |
| 03/13/2019 | 79 | 80.45 | 79 | 80.36 |
| 03/14/2019 | 80.35 | 81.64 | 80.24 | 81.62 |
| 03/15/2019 | 82.18 | 82.44 | 81.67 | 81.75 |
| 03/18/2019 | 82.15 | 82.24 | 81.37 | 81.5 |
| 03/19/2019 | 80.5 | 81.91 | 80.44 | 81.3 |
| 03/20/2019 | 81.01 | 81.58 | 80.65 | 81.1 |
| 03/21/2019 | 81.02 | 81.49 | 80.4 | 81.31 |
| 03/22/2019 | 81.85 | 81.85 | 79.34 | 79.53 |
| 03/25/2019 | 79 | 79.8 | 78.49 | 79.35 |
| 03/26/2019 | 80 | 80 | 79.16 | 79.16 |
| 03/27/2019 | 79.59 | 79.69 | 78.81 | 78.91 |
| 03/28/2019 | 79.2 | 79.73 | 79.1 | 79.46 |
| 03/29/2019 | 80.13 | 80.22 | 78.84 | 78.99 |
| 04/01/2019 | 79.88 | 80.17 | 79.36 | 79.87 |
| 04/02/2019 | 79.87 | 80.65 | 79.76 | 80.18 |
| 04/03/2019 | 80.64 | 80.92 | 80.34 | 80.8 |
| 04/04/2019 | 80.66 | 80.88 | 79.84 | 79.92 |
| 04/05/2019 | 80.08 | 80.39 | 79.7 | 79.7 |
| 04/08/2019 | 79.28 | 79.44 | 78.66 | 78.97 |
| 04/09/2019 | 79.02 | 79.5 | 78.64 | 79.02 |
| 04/10/2019 | 79.47 | 80 | 79.11 | 79.48 |
| 04/11/2019 | 79.9 | 80.16 | 79.36 | 79.76 |
| 04/12/2019 | 80.01 | 80.25 | 79.54 | 80.13 |
| 04/15/2019 | 80.34 | 80.44 | 79.44 | 79.87 |
| 04/16/2019 | 80.1 | 80.29 | 79.47 | 79.56 |
| 04/17/2019 | 79.4 | 80.05 | 78.86 | 80.05 |
| 04/18/2019 | 79.6 | 80.43 | 79.39 | 80.25 |
| 04/23/2019 | 79.88 | 80.11 | 78.94 | 79.67 |
| 04/24/2019 | 77.9 | 78.07 | 76.07 | 76.73 |
| 04/25/2019 | 76.4 | 77.23 | 76.07 | 77 |
| 04/26/2019 | 77.35 | 77.88 | 76.74 | 76.93 |
| 04/29/2019 | 75.71 | 76.1 | 75.32 | 75.58 |
| 04/30/2019 | 75.45 | 75.72 | 75.17 | 75.7 |
| 05/02/2019 | 75.05 | 75.61 | 74.73 | 74.73 |
| 05/03/2019 | 74.6 | 75.5 | 74.6 | 75.2 |
| 05/06/2019 | 74.56 | 75.43 | 74.11 | 75.24 |
| 05/07/2019 | 75.03 | 75.7 | 74.66 | 74.68 |
| 05/08/2019 | 74.77 | 75.12 | 73.45 | 73.8 |
| 05/09/2019 | 73.44 | 73.83 | 73.14 | 73.68 |
| 05/10/2019 | 74.04 | 75.25 | 73.98 | 74.82 |
| 05/13/2019 | 75.01 | 75.04 | 73.82 | 74 |
| 05/14/2019 | 74.14 | 75.41 | 74.14 | 75.39 |
| 05/15/2019 | 75.52 | 75.95 | 74.89 | 75.73 |
| 05/16/2019 | 75.52 | 77.1 | 75.45 | 77.1 |
| 05/17/2019 | 76.54 | 76.88 | 76.31 | 76.53 |
| 05/20/2019 | 76.42 | 77.04 | 76.17 | 76.47 |
| 05/21/2019 | 76.5 | 77.21 | 76.28 | 77.09 |
| 05/22/2019 | 76.86 | 77.93 | 76.79 | 77.66 |
| 05/23/2019 | 77.03 | 77.27 | 76.09 | 76.3 |
| 05/24/2019 | 76.36 | 76.75 | 75.96 | 76.08 |
| 05/27/2019 | 76.25 | 78.02 | 76.25 | 78.01 |
| 05/28/2019 | 77.85 | 78.56 | 77.48 | 78.52 |
| 05/29/2019 | 77.69 | 77.94 | 75.41 | 75.61 |
| 05/30/2019 | 75.7 | 76.05 | 75.43 | 75.6 |
| 05/31/2019 | 75.17 | 75.87 | 75 | 75.52 |
| 06/03/2019 | 75.11 | 76.79 | 75.09 | 76.59 |
| 06/04/2019 | 76.51 | 77.41 | 75.96 | 77 |
| 06/05/2019 | 77.22 | 78.72 | 77.04 | 78.15 |
| 06/06/2019 | 78 | 79.12 | 78 | 78.62 |
| 06/07/2019 | 78.75 | 79.87 | 78.68 | 79.14 |
| 06/10/2019 | 79.32 | 80 | 79.32 | 79.75 |
| 06/11/2019 | 79.85 | 80.7 | 79.53 | 80.59 |
| 06/12/2019 | 80.4 | 82.18 | 80.39 | 81.83 |
| 06/13/2019 | 81.68 | 82.34 | 81.36 | 81.66 |
| 06/14/2019 | 81.57 | 82.84 | 81.53 | 82.09 |
| 06/17/2019 | 82.18 | 82.26 | 80.82 | 80.93 |
| 06/18/2019 | 80.9 | 82.62 | 80.57 | 82.07 |
| 06/19/2019 | 82 | 82.43 | 81.26 | 81.44 |
| 06/20/2019 | 81.61 | 82.99 | 81.55 | 82.08 |
| 06/21/2019 | 82.04 | 82.41 | 81.73 | 81.78 |
| 06/24/2019 | 81.65 | 82.46 | 81.65 | 82.1 |
| 06/25/2019 | 81.75 | 82.6 | 81.75 | 82.3 |
| 06/26/2019 | 82.08 | 82.61 | 81.61 | 81.7 |
| 06/27/2019 | 81.84 | 82.19 | 81.51 | 81.84 |
| 06/28/2019 | 81.59 | 82.96 | 81.56 | 82.64 |
| 07/01/2019 | 83.16 | 83.85 | 83.1 | 83.14 |
| 07/02/2019 | 83.3 | 83.43 | 82.91 | 83.11 |
| 07/03/2019 | 83.5 | 84.37 | 83.33 | 84.37 |
| 07/04/2019 | 84.28 | 84.83 | 84.28 | 84.83 |
| 07/05/2019 | 84.55 | 84.75 | 83.3 | 83.62 |
| 07/08/2019 | 81.5 | 82.83 | 81.02 | 82.79 |
| 07/09/2019 | 81.56 | 82.26 | 81.42 | 82 |
| 07/10/2019 | 81.96 | 82.53 | 81.77 | 82.46 |
| 07/11/2019 | 82.46 | 83.06 | 82.03 | 82.45 |
| 07/12/2019 | 82.53 | 84.2 | 82.53 | 82.91 |
| 07/15/2019 | 83.16 | 84 | 82.25 | 83.31 |
| 07/16/2019 | 83.55 | 84.18 | 83.44 | 83.66 |
| 07/17/2019 | 83.56 | 84.11 | 83.06 | 83.31 |
| 07/18/2019 | 82.79 | 83.03 | 82.36 | 82.5 |
| 07/19/2019 | 82.87 | 83.42 | 82.28 | 82.5 |
| 07/22/2019 | 82.29 | 82.9 | 82.01 | 82.02 |
| 07/23/2019 | 81.75 | 83.04 | 81.72 | 82.5 |
| 07/24/2019 | 84 | 86.38 | 83.95 | 85.71 |
| 07/25/2019 | 86.33 | 86.97 | 85.44 | 86.55 |
| 07/26/2019 | 86.54 | 86.95 | 86.32 | 86.5 |
| 07/29/2019 | 86.67 | 87.24 | 86.45 | 87.18 |
| 07/30/2019 | 87.39 | 87.4 | 85.44 | 85.85 |
| 07/31/2019 | 85.85 | 86.33 | 85.4 | 85.45 |
| 08/01/2019 | 85.11 | 85.44 | 84.83 | 85 |
| 08/02/2019 | 83.9 | 84.14 | 83.09 | 83.44 |
| 08/05/2019 | 83 | 83.01 | 81.67 | 81.99 |
| 08/06/2019 | 81.83 | 82.04 | 81.28 | 81.28 |
| 08/07/2019 | 81.88 | 82.03 | 80.61 | 81.15 |
| 08/08/2019 | 81.76 | 82.39 | 81.52 | 82.27 |
| 08/09/2019 | 82.06 | 82.64 | 81.88 | 82.16 |
| 08/12/2019 | 82.57 | 83.1 | 82.02 | 82.22 |
| 08/13/2019 | 82.1 | 82.7 | 81.21 | 82.23 |
| 08/14/2019 | 82.16 | 82.56 | 80.73 | 81.37 |
| 08/15/2019 | 81.7 | 81.89 | 79.92 | 80.11 |
| 08/16/2019 | 80.38 | 80.98 | 80.12 | 80.78 |
| 08/19/2019 | 81.18 | 81.99 | 81.12 | 81.22 |
| 08/20/2019 | 81.52 | 81.93 | 80.72 | 80.98 |
| 08/21/2019 | 80.93 | 81.87 | 80.93 | 81.57 |
| 08/22/2019 | 81.41 | 82.03 | 81.31 | 81.48 |
| 08/23/2019 | 81.74 | 82.26 | 80.87 | 81.05 |
| 08/26/2019 | 81.06 | 81.94 | 80.87 | 81.06 |
| 08/27/2019 | 80.91 | 81.27 | 80.14 | 81.05 |
| 08/28/2019 | 80.79 | 81.02 | 79.96 | 80.43 |
| 08/29/2019 | 80.2 | 81.3 | 80.2 | 80.65 |
| 08/30/2019 | 80.56 | 81.47 | 80.56 | 81.47 |
| 09/02/2019 | 81.5 | 82.36 | 81.46 | 81.83 |
| 09/03/2019 | 81.75 | 81.98 | 81.45 | 81.54 |
| 09/04/2019 | 81.81 | 81.88 | 80.99 | 81.14 |
| 09/05/2019 | 81.48 | 82.11 | 81.47 | 81.62 |
| 09/06/2019 | 81.62 | 82.06 | 81.37 | 81.85 |
| 09/09/2019 | 81.85 | 82.11 | 81.08 | 81.3 |
| 09/10/2019 | 81.26 | 81.41 | 80.43 | 80.86 |
| 09/11/2019 | 81.02 | 81.8 | 80.91 | 81.48 |
| 09/12/2019 | 81.75 | 82.18 | 81.42 | 81.89 |
| 09/13/2019 | 81.91 | 82.77 | 81.84 | 82.58 |
| 09/16/2019 | 82 | 82.23 | 79.92 | 80.78 |
| 09/17/2019 | 81.08 | 81.14 | 79.77 | 80.67 |
| 09/18/2019 | 80.75 | 81.17 | 80.45 | 81.14 |
| 09/19/2019 | 80.89 | 81.33 | 80.64 | 81.11 |
| 09/20/2019 | 81.22 | 81.22 | 80.49 | 80.62 |
| 09/23/2019 | 80.15 | 80.73 | 79.9 | 80.19 |
| 09/24/2019 | 80.3 | 80.65 | 80.23 | 80.52 |
| 09/25/2019 | 80.36 | 80.61 | 79.66 | 80.56 |
| 09/26/2019 | 80.37 | 81.19 | 80.36 | 80.83 |
| 09/27/2019 | 81.17 | 81.7 | 80.81 | 81.56 |
| 09/30/2019 | 81.54 | 82.25 | 81.54 | 81.79 |
| 10/01/2019 | 82 | 82.52 | 81.23 | 81.5 |
| 10/02/2019 | 81.14 | 81.32 | 80.28 | 80.37 |
| 10/03/2019 | 80.34 | 80.66 | 79.7 | 80.19 |
| 10/04/2019 | 80.68 | 81.05 | 80.24 | 80.66 |
| 10/07/2019 | 80.71 | 81.4 | 80.53 | 81.21 |
| 10/08/2019 | 81.4 | 81.51 | 80.76 | 80.76 |
| 10/09/2019 | 80.69 | 81.6 | 80.6 | 81.46 |
| 10/10/2019 | 82 | 82.25 | 81.44 | 81.9 |
| 10/11/2019 | 81.98 | 82.97 | 81.77 | 82.85 |
| 10/14/2019 | 82.51 | 83.11 | 82.26 | 82.84 |
| 10/15/2019 | 82.88 | 84.55 | 82.84 | 84.08 |
| 10/16/2019 | 84.12 | 84.27 | 83.23 | 84.03 |
| 10/17/2019 | 83.74 | 84.48 | 83.62 | 84.07 |
| 10/18/2019 | 84.24 | 84.49 | 83.66 | 84 |
| 10/21/2019 | 84.25 | 84.48 | 82.62 | 82.71 |
| 10/22/2019 | 82.51 | 82.74 | 81.25 | 81.61 |
| 10/23/2019 | 81.21 | 83.91 | 81.13 | 83.23 |
| 10/24/2019 | 83.12 | 83.68 | 83.11 | 83.48 |
| 10/25/2019 | 83.17 | 83.42 | 82.67 | 82.92 |
| 10/28/2019 | 82.64 | 82.91 | 82.18 | 82.61 |
| 10/29/2019 | 82.76 | 82.84 | 82.34 | 82.82 |
| 10/30/2019 | 82.7 | 83.34 | 82.56 | 82.9 |
| 10/31/2019 | 83.15 | 83.55 | 82.13 | 82.55 |
| 11/01/2019 | 82.95 | 83.53 | 82.8 | 83.53 |
| 11/04/2019 | 83.78 | 84.06 | 82.85 | 83.08 |
| 11/05/2019 | 83.21 | 84.55 | 83.14 | 84.55 |
| 11/06/2019 | 84.57 | 86.1 | 84.38 | 86.1 |
| 11/07/2019 | 86.1 | 86.68 | 85.42 | 86.45 |
| 11/08/2019 | 86.67 | 87.33 | 86.41 | 87.1 |
| 11/11/2019 | 86.85 | 87.25 | 86.05 | 86.17 |
| 11/12/2019 | 86.56 | 87.73 | 86.13 | 87.53 |
| 11/13/2019 | 87.14 | 87.88 | 87.11 | 87.64 |
| 11/14/2019 | 87.32 | 88.18 | 87.14 | 87.6 |
| 11/15/2019 | 88.06 | 88.49 | 87.62 | 88.3 |
| 11/18/2019 | 88.29 | 88.63 | 88.04 | 88.21 |
| 11/19/2019 | 88.4 | 89.32 | 87.87 | 87.98 |
| 11/20/2019 | 87.9 | 88.1 | 87.18 | 88.09 |
| 11/21/2019 | 87.62 | 87.65 | 86.22 | 86.47 |
| 11/22/2019 | 86.53 | 87.21 | 86.27 | 87.01 |
| 11/25/2019 | 87 | 87.83 | 86.9 | 87.64 |
| 11/26/2019 | 87.51 | 87.67 | 86.8 | 87.39 |
| 11/27/2019 | 87.7 | 87.95 | 87.36 | 87.59 |
| 11/28/2019 | 87.24 | 87.69 | 87.23 | 87.46 |
| 11/29/2019 | 87.12 | 87.53 | 86.79 | 86.92 |
| 12/02/2019 | 86.91 | 87.93 | 85.62 | 86.04 |
| 12/03/2019 | 86.27 | 86.74 | 85.36 | 85.55 |
| 12/04/2019 | 86 | 87.51 | 85.5 | 87.51 |
| 12/05/2019 | 87.32 | 88.48 | 87.24 | 88.18 |
| 12/06/2019 | 88.48 | 89.3 | 88.2 | 89.22 |
| 12/09/2019 | 89.22 | 89.93 | 89.15 | 89.69 |
| 12/10/2019 | 89.46 | 89.63 | 87.87 | 88.45 |
| 12/11/2019 | 88.23 | 88.65 | 87.77 | 88.36 |
| 12/12/2019 | 88.78 | 89.84 | 88.58 | 89.48 |
| 12/13/2019 | 90.35 | 90.84 | 89.89 | 90.45 |
| 12/16/2019 | 90.78 | 92.06 | 90.54 | 90.89 |
| 12/17/2019 | 91.36 | 91.38 | 89.85 | 89.85 |
| 12/18/2019 | 90 | 90.26 | 88.62 | 88.62 |
| 12/19/2019 | 88.57 | 89.73 | 88.57 | 89.73 |
| 12/20/2019 | 89.73 | 90.8 | 89.55 | 90.8 |
| 12/23/2019 | 90.82 | 91.08 | 90.4 | 91.06 |
| 12/24/2019 | 91.2 | 92.12 | 90.81 | 91.86 |
| 12/27/2019 | 91.87 | 92.01 | 91.08 | 91.3 |
| 12/30/2019 | 91.25 | 91.25 | 90.63 | 90.69 |
| 12/31/2019 | 90.46 | 91.28 | 90 | 90.64 |