Akzo Nobel NV (AKU1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:41AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 7 |
| Jun 28, 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| Jun 27, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Jun 26, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| Jun 25, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Jun 24, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| Jun 21, 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| Jun 20, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jun 19, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| Jun 18, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Jun 17, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| Jun 14, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| Jun 13, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Jun 12, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Jun 11, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Jun 10, 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| Jun 07, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Jun 06, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Jun 05, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Jun 04, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Jun 03, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| May 31, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| May 30, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| May 29, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| May 28, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| May 27, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| May 24, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| May 23, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| May 22, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| May 21, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| May 20, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| May 17, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| May 16, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| May 15, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| May 14, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| May 13, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| May 10, 2024 | 63.98 | 63.98 | 63.68 | 63.68 | 63.68 | 7 |
| May 09, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| May 08, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| May 07, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| May 06, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| May 03, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - |
| May 02, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Apr 30, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Apr 29, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | - |
| Apr 29, 2024 | 1.54 Dividend | |||||
| Apr 26, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 60.74 | - |
| Apr 25, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 60.72 | - |
| Apr 24, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 62.11 | - |
| Apr 23, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.14 | - |
| Apr 22, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 64.86 | - |
| Apr 19, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 63.18 | - |
| Apr 18, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 64.23 | - |
| Apr 17, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.37 | - |
| Apr 16, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 63.28 | - |
| Apr 15, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 64.19 | - |
| Apr 12, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 64.89 | - |
| Apr 11, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 64.91 | - |
| Apr 10, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 65.21 | - |
| Apr 09, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 65.03 | - |
| Apr 08, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 65.36 | - |
| Apr 05, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 66.51 | - |
| Apr 04, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 67.45 | - |
| Apr 03, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 66.24 | - |
| Apr 02, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 67.33 | - |
| Mar 28, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 67.16 | - |
| Mar 27, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.00 | - |
| Mar 26, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 64.56 | - |
| Mar 25, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 64.43 | - |
| Mar 22, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 64.80 | - |
| Mar 21, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 65.40 | - |
| Mar 20, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 64.43 | - |
| Mar 19, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.17 | - |
| Mar 18, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.69 | - |
| Mar 15, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.04 | - |
| Mar 14, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.09 | - |
| Mar 13, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 64.54 | - |
| Mar 12, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 64.52 | - |
| Mar 11, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 64.56 | - |
| Mar 08, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 64.58 | - |
| Mar 07, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 64.15 | - |
| Mar 06, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 64.54 | - |
| Mar 05, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 65.15 | - |
| Mar 04, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 66.16 | - |
| Mar 01, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 65.91 | - |
| Feb 29, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 66.36 | - |
| Feb 28, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 65.99 | - |
| Feb 27, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 64.82 | - |
| Feb 26, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 66.49 | - |
| Feb 23, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 66.38 | - |
| Feb 22, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 66.71 | - |
| Feb 21, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.32 | - |
| Feb 20, 2024 | 68.42 | 68.42 | 68.42 | 68.42 | 66.73 | - |
| Feb 19, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 67.14 | - |
| Feb 16, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.00 | - |
| Feb 15, 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 65.97 | - |
| Feb 14, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 65.27 | - |
| Feb 13, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.85 | - |
| Feb 12, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.85 | - |
| Feb 09, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 67.02 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.