Akzo Nobel NV (AKU1.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 50 |
| Jun 28, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Jun 27, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Jun 26, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| Jun 25, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| Jun 24, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| Jun 21, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| Jun 20, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Jun 19, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| Jun 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Jun 17, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Jun 14, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| Jun 13, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Jun 12, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Jun 11, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| Jun 10, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| Jun 07, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| Jun 06, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| Jun 05, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| Jun 04, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| Jun 03, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - |
| May 31, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| May 30, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| May 29, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| May 28, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| May 27, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| May 24, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| May 23, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | - |
| May 22, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| May 21, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| May 20, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| May 17, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| May 16, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| May 15, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| May 14, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 13, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| May 10, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| May 09, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| May 08, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| May 07, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| May 06, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| May 03, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| May 02, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Apr 30, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| Apr 29, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| Apr 29, 2024 | 1.54 Dividend | |||||
| Apr 26, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 60.36 | - |
| Apr 25, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 60.65 | - |
| Apr 24, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 61.96 | - |
| Apr 23, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 65.61 | - |
| Apr 22, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 64.67 | - |
| Apr 19, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 63.01 | - |
| Apr 18, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 64.12 | - |
| Apr 17, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.05 | - |
| Apr 16, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 63.25 | - |
| Apr 15, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 64.03 | - |
| Apr 12, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 64.63 | - |
| Apr 11, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 64.83 | - |
| Apr 10, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.08 | - |
| Apr 09, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 64.92 | - |
| Apr 08, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 65.18 | - |
| Apr 05, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 66.39 | - |
| Apr 04, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 67.38 | - |
| Apr 03, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 66.07 | - |
| Apr 02, 2024 | 68.94 | 69.92 | 68.94 | 69.92 | 68.18 | 50 |
| Mar 28, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 68.22 | - |
| Mar 27, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 66.87 | - |
| Mar 26, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 64.22 | - |
| Mar 25, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.28 | - |
| Mar 22, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 64.71 | - |
| Mar 21, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.24 | - |
| Mar 20, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.28 | - |
| Mar 19, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 63.99 | - |
| Mar 18, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.58 | - |
| Mar 15, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 63.81 | - |
| Mar 14, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 63.95 | - |
| Mar 13, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 64.30 | - |
| Mar 12, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 64.36 | - |
| Mar 11, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 64.44 | - |
| Mar 08, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 64.48 | - |
| Mar 07, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 64.01 | - |
| Mar 06, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 64.44 | - |
| Mar 05, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 64.96 | - |
| Mar 04, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 66.02 | - |
| Mar 01, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 65.78 | - |
| Feb 29, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 66.13 | - |
| Feb 28, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 65.76 | - |
| Feb 27, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 64.83 | - |
| Feb 26, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 66.33 | - |
| Feb 23, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 66.29 | - |
| Feb 22, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.60 | - |
| Feb 21, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 66.21 | - |
| Feb 20, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.60 | - |
| Feb 19, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 66.99 | - |
| Feb 16, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.83 | - |
| Feb 15, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 65.80 | - |
| Feb 14, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 65.12 | - |
| Feb 13, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 66.74 | - |
| Feb 12, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.60 | - |
| Feb 09, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 66.87 | - |
| *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.