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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 61.999
CLOSE 61.9195

Low

LOW 52.82

High

HIGH 75.24
DATEOPENHIGHLOWCLOSE
01/02/202474.8275.2473.0273.78
01/03/202473.4273.5471.6871.98
01/04/202471.3272.1470.7271.08
01/05/202470.6471.0669.8870.8
01/08/202470.3670.669.4270.48
01/09/202470.3470.5869.8870.28
01/10/20247070.2669.6470.26
01/11/202470.4871.2870.1470.14
01/12/202470.6671.1470.570.58
01/15/202470.9470.947070
01/16/202469.6269.9469.2669.78
01/17/202469.0469.3868.769.02
01/18/202468.8269.2868.1469.12
01/19/202469.5269.9868.8668.94
01/22/202469.369.868.5869
01/23/202469.1469.5469.1269.36
01/24/202469.7870.9269.5870.74
01/25/202470.8271.2868.470.36
01/26/202470.4672.1870.4671.58
01/29/202471.2671.4470.6471.2
01/30/202471.5471.5470.8871.06
01/31/202471.3871.7871.2471.24
02/01/202470.9671.370.771.02
02/02/202471.6671.8870.4470.44
02/05/202470.5270.7670.0670.44
02/06/202470.971.370.271.24
02/07/202473.5673.5668.5469.6
02/08/202469.9470.2868.6668.94
02/09/20246969.568.4268.44
02/12/202468.4668.9468.2668.92
02/13/20246969.166.566.86
02/14/202467.0667.586767.46
02/15/202467.8468.8267.768.5
02/16/202468.8269.3668.5669.16
02/19/202468.7668.9268.3668.72
02/20/202468.6468.7867.568.04
02/21/20246868.6267.6267.98
02/22/202468.1468.5867.8868.16
02/23/202468.6668.8268.1868.48
02/26/202468.2268.3466.666.6
02/27/202466.5267.9266.5267.82
02/28/202467.5868.167.1268.1
02/29/202468.2668.6666.8267.34
03/01/202467.2268.2667.2267.84
03/04/202467.7667.7666.567.16
03/05/202466.8866.9666.2266.36
03/06/202466.2866.865.8865.88
03/07/202465.866.965.566.3
03/08/202466.3466.766.2266.68
03/11/202466.5466.6865.7865.98
03/12/202466.4466.565.9666.18
03/13/202466.2266.2265.7665.9
03/14/202466.366.3865.7265.88
03/15/202465.8266.1865.3865.5
03/18/202465.4266.1865.2866.04
03/19/202465.7666.5265.7466.46
03/20/202466.366.7266.366.4
03/21/202467.567.5466.666.9
03/22/202466.8667.0466.466.58
03/25/202466.6667.7466.167.54
03/26/202467.169.1666.868.88
03/27/202468.8270.468.570.1
03/28/202470.0670.1669.0869.18
04/02/202469.5270.1268.5868.58
04/03/202468.6269.3867.3669.38
04/04/202469.3870.1668.3468.98
04/05/202467.7667.8867.0267.08
04/08/202466.8267.2866.5667.04
04/09/202466.7667.266.5666.64
04/10/202467.2467.7866.3466.74
04/11/202466.3466.7665.5866.08
04/12/202466.6466.865.1265.56
04/15/202465.6666.3665.6665.94
04/16/202465.1865.964.8865.24
04/17/202466.7867.7265.765.7
04/18/20246666.465.7266.1
04/19/202465.566.5464.7866.28
04/22/202466.767.2466.1666.92
04/23/202467.3668.3462.262.28
04/24/202463.2463.5262.1662.38
04/25/202462.863.0861.5861.92
04/26/202462.163.0861.9262.76
04/29/202461.6662.0861.4262.02
04/30/202462.0462.2261.7462.14
05/02/202462.0462.361.6861.68
05/03/202461.8863.761.8862.92
05/06/202463.3863.6862.9863.04
05/07/202463.264.7663.264.28
05/08/202464.3464.7263.663.82
05/09/202463.7464.363.764.06
05/10/202464.3264.3262.8863.08
05/13/202464.5465.0463.8464.32
05/14/202464.3265.964.1265.74
05/15/202465.6666.1865.3265.4
05/16/202465.2865.2864.5265.06
05/17/202464.765.464.764.84
05/20/20246565.7264.765.26
05/21/20246565.16464.8
05/22/202464.3264.563.7264.5
05/23/202464.6664.7664.2464.66
05/24/202464.564.6864.2264.48
05/27/202464.564.7264.264.54
05/28/202464.6864.6863.964.14
05/29/202463.864.2663.263.6
05/30/202463.2664.0263.2464
05/31/202463.8464.1463.6464.14
06/03/202464.6464.963.8864
06/04/202463.9464.2863.7263.8
06/05/202464.0464.0462.4462.98
06/06/202463.263.4862.3262.32
06/07/202462.3862.9661.762.1
06/10/202461.9262.1461.1461.34
06/11/202461.461.5460.6260.92
06/12/202460.9461.0260.3260.92
06/13/202460.7261.0659.9659.96
06/14/202459.959.9857.7258.1
06/17/202458.1858.7658.0858.76
06/18/202458.959.1258.4659.12
06/19/202458.9859.1858.6458.82
06/20/202458.9859.658.9559.44
06/21/202459.4259.4656.5857.64
06/24/202457.558.145757.88
06/25/202457.558.0857.2657.36
06/26/202457.757.9257.0657.72
06/27/202457.757.8456.4856.98
06/28/202457.1657.2856.556.78
07/01/202456.656.8655.456.18
07/02/202455.856.4255.456.2
07/03/202456.558.1456.3657.36
07/04/202457.5257.857.3657.48
07/05/202457.4258.0457.2457.7
07/08/202457.3657.6457.157.16
07/09/202457.0657.1256.1856.26
07/10/202456.1456.5255.9856.18
07/11/202456.5857.4856.0257.2
07/12/202457.4458.3657.258.24
07/15/202458.2858.357.5657.56
07/16/202457.3857.8257.0857.66
07/17/202457.658.457.4658.3
07/18/202458.4459.0658.0658.62
07/19/202457.858.1256.9257.08
07/22/202457.4658.7857.1458.34
07/23/202456.5656.9655.6656.6
07/24/202456.2656.4255.6455.74
07/25/202455.157.4255.157.42
07/26/202457.0257.2256.6856.68
07/29/202457.0657.1256.3856.76
07/30/20245757.3256.457.06
07/31/202457.5657.9857.0657.12
08/01/20245757.0456.0456.2
08/02/202455.8856.2855.755.9
08/05/20245555.1252.8253.76
08/06/202454.2254.5853.4853.64
08/07/202453.9454.8453.7254
08/08/202453.653.7252.9253.4
08/09/202453.6854.1453.2653.74
08/12/202453.7653.8853.2453.34
08/13/202453.5853.7853.1453.38
08/14/202453.6253.6452.9453.12
08/15/202453.3653.9253.153.5
08/16/202453.6853.9453.4853.8
08/19/202453.854.253.6454.1
08/20/202454.1454.353.954.14
08/21/202454.1454.6653.9854.6
08/22/202454.655.454.3855.4
08/23/202455.456.1855.456.18
08/26/202456.0456.4855.8256.42
08/27/202456.4657.0656.456.66
08/28/202456.6657.0256.456.52
08/29/202456.5257.5856.557.5
08/30/202457.5257.9457.2657.7
09/02/202457.6458.0457.0858.04
09/03/202458.659.1657.5457.74
09/04/202457.0257.8257.0257.4
09/05/202457.458.3257.1258.32
09/06/202458.458.6257.5457.64
09/09/202457.6258.3857.5258.2
09/10/20245858.9457.2457.46
09/11/202457.6658.2457.2457.6
09/12/202458.0258.2657.3657.36
09/13/202457.3658.5457.3258.28
09/16/202458.0458.0457.257.44
09/17/202457.859.1257.758.86
09/18/202458.7259.0658.358.5
09/19/202459.2460.0859.0860.02
09/20/202459.759.758.2658.3
09/23/202458.2458.6457.9258.6
09/24/20246060.0658.458.9
09/25/202459.4859.558.8459.24
09/26/202459.7462.1259.7462.02
09/27/202462.4664.6862.4664.4
09/30/202463.963.962.863.3
10/01/202463.564.5262.1662.44
10/02/202462.5862.9662.162.72
10/03/202462.762.8661.4261.42
10/04/202461.6863.8261.6863.34
10/07/202463.4663.6862.4463.32
10/08/202462.5263.1262.1262.92
10/09/202462.8664.0662.863.66
10/10/202463.726463.1263.5
10/11/202463.563.9463.3263.66
10/14/202463.7263.963.1663.4
10/15/202463.4663.862.9862.98
10/16/202462.8863.3862.2862.5
10/17/202462.5663.3862.0662.78
10/18/202463.0663.8663.0663.4
10/21/202463.2663.863.2663.28
10/22/202463.163.4861.8463.1
10/23/20246161.3259.560.88
10/24/202460.9461.0659.6659.82
10/25/202459.8660.0459.2259.46
10/28/202459.459.9859.0259.7
10/29/202459.860.6459.459.44
10/30/202459.0859.2858.4258.72
10/31/202458.4659.1858.458.48
11/01/202458.6259.3458.4859.1
11/04/202458.9259.4658.6658.66
11/05/202459.0459.257.7458.08
11/06/202458.1660.1258.1658.98
11/07/202459.1460.1659.0659.4
11/08/202459.259.257.6258.82
11/11/202459.459.5658.9259.28
11/12/202458.6458.6456.3856.38
11/13/202456.1256.455.555.82
11/14/202455.9656.2255.455.88
11/15/202455.4256.4655.4255.68
11/18/202455.8856.355.3656.3
11/19/202456.356.5655.2256
11/20/202456.2456.555.755.84
11/21/202455.7855.8455.1455.62
11/22/202455.9256.3655.155.88
11/25/202456.1456.4455.6456.2
11/26/202455.9255.9454.8255.02
11/27/202455.1255.4454.6855.34
11/28/202455.5255.7455.0255.16
11/29/202454.9455.3254.7255.3
12/02/202456.2657.9856.2657.52
12/03/202457.758.3857.6258.1
12/04/202458.158.6258.0458.28
12/05/202458.0258.757.7258.7
12/06/202458.9259.4258.7459.24
12/09/202459.560.7259.560.64
12/10/202460.2860.6459.9860.5
12/11/202460.3861.2860.1860.3
12/12/202460.2260.5859.1859.42
12/13/202459.2459.7658.9459.02
12/16/202458.7658.8657.858.08
12/17/202457.457.9256.8656.88
12/18/202457.5657.656.0256.12
12/19/202455.3656.2255.0256.16
12/20/202455.7856.0655.2855.84
12/23/202455.5455.8855.2655.74
12/24/202455.756.355.756.18
12/27/202456.2856.856.0856.64
12/30/202456.457.2456.457.04
12/31/202456.8858.2256.8257.96