Akzo Nobel NV (AKU1.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Jun 24, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| Jun 21, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| Jun 20, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| Jun 19, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| Jun 18, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| Jun 17, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Jun 14, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| Jun 13, 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| Jun 12, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Jun 11, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| Jun 10, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Jun 07, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| Jun 06, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Jun 05, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| Jun 04, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Jun 03, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | - |
| May 31, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 30, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| May 29, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 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 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| May 22, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| May 21, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
| May 20, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| May 17, 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| May 16, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| May 15, 2024 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | - |
| May 14, 2024 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | - |
| May 13, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 10, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| May 09, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| May 08, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| May 07, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| May 06, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| May 03, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| May 02, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| Apr 30, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| Apr 29, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Apr 29, 2024 | 1.54 Dividend | |||||
| Apr 26, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 60.70 | - |
| Apr 25, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 60.74 | - |
| Apr 24, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 62.08 | - |
| Apr 23, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 65.75 | - |
| Apr 22, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 64.93 | - |
| Apr 19, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.20 | - |
| Apr 18, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.29 | - |
| Apr 17, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.17 | - |
| Apr 16, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 63.33 | - |
| Apr 15, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.17 | - |
| Apr 12, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 64.89 | - |
| Apr 11, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 64.89 | - |
| Apr 10, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.24 | - |
| Apr 09, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 65.07 | - |
| Apr 08, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.34 | - |
| Apr 05, 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 66.55 | - |
| Apr 04, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 67.49 | - |
| Apr 03, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.14 | - |
| Apr 02, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 67.33 | - |
| Mar 28, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 67.18 | - |
| Mar 27, 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 66.98 | - |
| Mar 26, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 65.48 | - |
| Mar 25, 2024 | 66.72 | 66.72 | 66.50 | 66.50 | 64.85 | 100 |
| Mar 22, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 64.82 | - |
| Mar 21, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.44 | - |
| Mar 20, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 64.41 | - |
| Mar 19, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 64.19 | - |
| Mar 18, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 63.68 | - |
| Mar 15, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 63.94 | - |
| Mar 14, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 64.09 | - |
| Mar 13, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 64.46 | - |
| Mar 12, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 64.52 | - |
| Mar 11, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 64.58 | - |
| 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 | 67.54 | 67.54 | 67.54 | 67.54 | 65.87 | - |
| Mar 01, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 65.91 | - |
| Feb 29, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 66.40 | - |
| Feb 28, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 65.89 | - |
| Feb 27, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 64.97 | - |
| Feb 26, 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 66.53 | - |
| Feb 23, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 66.40 | - |
| Feb 22, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 66.67 | - |
| Feb 21, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 66.28 | - |
| Feb 20, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 66.77 | - |
| Feb 19, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 67.12 | - |
| Feb 16, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 67.51 | - |
| Feb 15, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.14 | - |
| Feb 14, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.24 | - |
| Feb 13, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 66.86 | - |
| Feb 12, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 66.79 | - |
| Feb 09, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 67.02 | - |
| Feb 08, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 67.98 | - |
| Feb 07, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.29 | - |
| Feb 06, 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 68.93 | - |
| Feb 05, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.83 | - |
| *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.