Australia markets open in 8 hours 7 minutes

Akzo Nobel NV (AKU1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
64.66+0.64 (+1.00%)
As of 08:08AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202464.6664.6664.6664.6664.667
31 May 202464.0264.0264.0264.0264.02-
30 May 202463.2663.2663.2663.2663.26-
29 May 202464.0264.0264.0264.0264.02-
28 May 202464.4464.4464.4464.4464.44-
27 May 202464.9064.9064.9064.9064.90-
24 May 202464.3064.3064.3064.3064.30-
23 May 202464.5464.5464.5464.5464.54-
22 May 202464.7264.7264.7264.7264.72-
21 May 202464.9864.9864.9864.9864.98-
20 May 202464.5664.5664.5664.5664.56-
17 May 202464.7064.7064.7064.7064.70-
16 May 202465.3265.3265.3265.3265.32-
15 May 202465.7665.7665.7665.7665.76-
14 May 202464.1264.1264.1264.1264.12-
13 May 202463.8263.8263.8263.8263.82-
10 May 202463.9863.9863.6863.6863.687
09 May 202463.6263.6263.6263.6263.62-
08 May 202463.8463.8463.8463.8463.84-
07 May 202463.0463.0463.0463.0463.04-
06 May 202462.9662.9662.9662.9662.96-
03 May 202461.7661.7661.7661.7661.76-
02 May 202461.8061.8061.8061.8061.80-
30 Apr 202462.3062.3062.3062.3062.30-
29 Apr 202461.3661.3661.3661.3661.36-
29 Apr 20241.54 Dividend
26 Apr 202462.2862.2862.2862.2860.74-
25 Apr 202462.2662.2662.2662.2660.72-
24 Apr 202463.6863.6863.6863.6862.11-
23 Apr 202467.8267.8267.8267.8266.14-
22 Apr 202466.5066.5066.5066.5064.86-
19 Apr 202464.7864.7864.7864.7863.18-
18 Apr 202465.8665.8665.8665.8664.23-
17 Apr 202466.0066.0066.0066.0064.37-
16 Apr 202464.8864.8864.8864.8863.28-
15 Apr 202465.8265.8265.8265.8264.19-
12 Apr 202466.5466.5466.5466.5464.89-
11 Apr 202466.5666.5666.5666.5664.91-
10 Apr 202466.8666.8666.8666.8665.21-
09 Apr 202466.6866.6866.6866.6865.03-
08 Apr 202467.0267.0267.0267.0265.36-
05 Apr 202468.2068.2068.2068.2066.51-
04 Apr 202469.1669.1669.1669.1667.45-
03 Apr 202467.9267.9267.9267.9266.24-
02 Apr 202469.0469.0469.0469.0467.33-
28 Mar 202468.8668.8668.8668.8667.16-
27 Mar 202468.7068.7068.7068.7067.00-
26 Mar 202466.2066.2066.2066.2064.56-
25 Mar 202466.0666.0666.0666.0664.43-
22 Mar 202466.4466.4466.4466.4464.80-
21 Mar 202467.0667.0667.0667.0665.40-
20 Mar 202466.0666.0666.0666.0664.43-
19 Mar 202465.8065.8065.8065.8064.17-
18 Mar 202465.3065.3065.3065.3063.69-
15 Mar 202465.6665.6665.6665.6664.04-
14 Mar 202465.7265.7265.7265.7264.09-
13 Mar 202466.1866.1866.1866.1864.54-
12 Mar 202466.1666.1666.1666.1664.52-
11 Mar 202466.2066.2066.2066.2064.56-
08 Mar 202466.2266.2266.2266.2264.58-
07 Mar 202465.7865.7865.7865.7864.15-
06 Mar 202466.1866.1866.1866.1864.54-
05 Mar 202466.8066.8066.8066.8065.15-
04 Mar 202467.8467.8467.8467.8466.16-
01 Mar 202467.5867.5867.5867.5865.91-
29 Feb 202468.0468.0468.0468.0466.36-
28 Feb 202467.6667.6667.6667.6665.99-
27 Feb 202466.4666.4666.4666.4664.82-
26 Feb 202468.1868.1868.1868.1866.49-
23 Feb 202468.0668.0668.0668.0666.38-
22 Feb 202468.4068.4068.4068.4066.71-
21 Feb 202468.0068.0068.0068.0066.32-
20 Feb 202468.4268.4268.4268.4266.73-
19 Feb 202468.8468.8468.8468.8467.14-
16 Feb 202468.7068.7068.7068.7067.00-
15 Feb 202467.6467.6467.6467.6465.97-
14 Feb 202466.9266.9266.9266.9265.27-
13 Feb 202468.5468.5468.5468.5466.85-
12 Feb 202468.5468.5468.5468.5466.85-
09 Feb 202468.7268.7268.7268.7267.02-
08 Feb 202469.6469.6469.6469.6467.92-
07 Feb 202471.1671.1671.1671.1669.40-
06 Feb 202470.6670.6670.6670.6668.91-
05 Feb 202470.5870.5870.5870.5868.83-
02 Feb 202471.2271.2271.2271.2269.46-
01 Feb 202470.6870.6870.6870.6868.93-
31 Jan 202470.8270.8270.8270.8269.07-
30 Jan 202471.2671.2671.2671.2669.50-
29 Jan 202471.3471.3471.3471.3469.58-
26 Jan 202470.2470.2470.2470.2468.50-
25 Jan 202470.5670.5670.5670.5668.82-
24 Jan 202469.8469.8469.8469.8468.11-
23 Jan 202469.0669.0668.6068.6066.90250
22 Jan 202468.9668.9668.9668.9667.25-
19 Jan 202469.1869.1869.1869.1867.47-
18 Jan 202469.0869.0869.0869.0867.37-
17 Jan 202468.8068.8068.8068.8067.10-
16 Jan 202469.5069.5069.5069.5067.78-
15 Jan 202470.5070.5070.5070.5068.76-
12 Jan 202470.5070.5070.5070.5068.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...