Akzo Nobel

AKZO
🏛️ netherlands →
60.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 96.60 96.82 95.92 96.50 0.1M
2021-12-30 96.26 96.68 95.90 96.64 0.2M
2021-12-29 96.18 96.48 95.92 96.38 0.3M
2021-12-28 94.74 96.52 94.72 96.22 0.2M
2021-12-27 93.42 94.82 93.42 94.80 0.3M
2021-12-24 93.98 94.12 93.68 93.98 0.1M
2021-12-23 94.02 94.48 93.60 93.92 0.3M
2021-12-22 93.12 93.58 92.42 93.58 0.3M
2021-12-21 93.28 93.68 92.84 92.84 0.3M
2021-12-20 92.48 93.00 91.92 92.34 0.4M
2021-12-17 95.18 95.34 93.52 94.20 0.9M
2021-12-16 94.82 95.48 94.56 94.78 0.5M
2021-12-15 93.24 93.84 92.92 93.52 0.5M
2021-12-14 95.30 96.20 93.60 93.60 0.5M
2021-12-13 95.72 96.54 95.06 95.06 0.4M
2021-12-10 95.20 96.80 94.96 95.74 0.4M
2021-12-09 96.56 96.76 95.24 95.38 0.5M
2021-12-08 97.24 98.54 96.58 96.64 0.6M
2021-12-07 97.18 98.14 97.10 97.72 0.7M
2021-12-06 96.58 97.70 95.56 96.96 0.5M
2021-12-03 94.48 97.22 94.40 95.92 0.6M
2021-12-02 93.24 94.02 92.54 93.54 0.5M
2021-12-01 93.76 94.72 93.18 94.30 0.6M
2021-11-30 93.80 93.98 92.92 92.92 1.4M
2021-11-29 96.18 96.70 94.46 94.46 0.8M
2021-11-26 95.12 97.38 95.00 95.74 0.7M
2021-11-25 99.18 99.48 98.02 98.50 0.5M
2021-11-24 101.00 101.15 99.10 99.20 0.6M
2021-11-23 103.45 103.95 100.70 100.95 0.8M
2021-11-22 103.55 104.60 103.10 104.30 0.5M
2021-11-19 103.30 103.70 102.70 103.50 0.6M
2021-11-18 103.25 103.90 102.80 103.00 0.5M
2021-11-17 102.40 103.70 102.35 103.05 0.4M
2021-11-16 102.40 102.90 102.00 102.65 0.3M
2021-11-15 101.90 102.60 101.65 102.40 0.4M
2021-11-12 101.50 102.40 101.45 102.35 0.3M
2021-11-11 101.40 102.10 101.25 101.80 0.4M
2021-11-10 101.90 102.40 101.45 101.55 0.5M
2021-11-09 101.30 102.05 101.25 101.80 0.4M
2021-11-08 101.00 101.65 101.00 101.50 0.3M
2021-11-05 101.00 101.85 100.95 101.15 0.4M
2021-11-04 101.65 101.85 100.65 101.20 0.5M
2021-11-03 100.60 101.65 100.40 101.35 0.4M
2021-11-02 99.98 101.00 99.84 100.80 0.5M
2021-11-01 99.78 100.25 99.54 100.25 0.4M
2021-10-29 99.56 100.10 98.76 99.42 0.8M
2021-10-28 98.76 100.80 98.54 100.40 0.6M
2021-10-27 96.66 99.04 96.66 98.80 0.8M
2021-10-26 96.80 97.38 96.28 96.90 0.4M
2021-10-25 98.02 98.02 96.12 96.74 0.6M
2021-10-22 95.06 97.08 94.62 96.44 0.6M
2021-10-21 93.20 95.06 93.20 94.68 0.4M
2021-10-20 93.16 95.20 92.58 94.48 0.8M
2021-10-19 95.56 95.78 94.40 95.70 0.5M
2021-10-18 94.06 95.26 93.42 95.26 0.6M
2021-10-15 94.78 95.02 94.34 94.66 0.6M
2021-10-14 93.70 94.28 91.96 94.28 0.6M
2021-10-13 92.92 94.48 92.70 94.04 0.4M
2021-10-12 92.64 93.76 91.84 93.38 0.5M
2021-10-11 92.06 93.48 91.94 93.38 0.4M
2021-10-08 93.04 93.44 92.28 92.42 0.5M
2021-10-07 92.68 93.36 92.02 93.00 0.8M
2021-10-06 91.80 91.90 89.68 90.86 0.7M
2021-10-05 92.98 93.40 92.40 92.68 0.6M
2021-10-04 93.24 94.14 92.68 93.12 0.5M
2021-10-01 93.06 93.98 92.72 92.92 0.6M
2021-09-30 95.22 95.68 93.98 94.38 0.6M
2021-09-29 94.58 95.02 93.58 94.16 0.9M
2021-09-28 95.52 95.88 93.42 94.40 1.1M
2021-09-27 98.04 98.06 95.40 95.78 0.7M
2021-09-24 97.92 98.42 96.94 97.52 0.5M
2021-09-23 98.36 98.76 97.86 98.56 0.4M
2021-09-22 98.00 98.08 97.38 97.82 0.3M
2021-09-21 97.44 97.94 96.88 97.40 0.4M
2021-09-20 97.82 98.00 96.42 97.18 0.7M
2021-09-17 101.85 102.05 98.94 98.94 1.2M
2021-09-16 100.80 101.90 100.70 101.25 0.6M
2021-09-15 101.00 101.60 99.60 99.96 0.9M
2021-09-14 100.50 101.30 100.35 101.00 0.5M
2021-09-13 100.75 102.25 100.50 100.50 0.6M
2021-09-10 100.05 101.70 100.05 100.50 0.5M
2021-09-09 98.60 102.00 97.78 100.45 0.9M
2021-09-08 99.00 99.50 97.48 98.82 0.6M
2021-09-07 102.00 102.15 97.56 99.84 1.0M
2021-09-06 101.95 102.60 101.95 102.40 0.4M
2021-09-03 102.35 102.65 101.45 102.00 0.3M
2021-09-02 102.10 103.00 102.05 102.20 0.4M
2021-09-01 104.90 105.05 101.95 102.10 0.5M
2021-08-31 104.30 105.15 104.25 104.40 0.7M
2021-08-30 103.80 104.55 103.65 104.00 0.2M
2021-08-27 103.30 103.80 102.50 103.60 0.3M
2021-08-26 103.10 103.35 102.45 103.10 0.4M
2021-08-25 104.15 104.50 103.25 103.55 0.3M
2021-08-24 104.05 104.60 103.55 104.15 0.3M
2021-08-23 103.10 104.00 102.80 103.60 0.4M
2021-08-20 102.40 103.05 101.60 102.65 0.4M
2021-08-19 103.75 103.90 102.00 102.75 0.4M
2021-08-18 104.65 104.95 104.20 104.55 0.4M
2021-08-17 106.80 107.00 104.35 104.35 0.5M
2021-08-16 106.95 107.80 106.90 107.00 0.2M
2021-08-13 106.35 107.60 106.35 107.35 0.3M
2021-08-12 106.50 106.95 106.20 106.55 0.2M
2021-08-11 105.65 106.55 105.35 106.45 0.3M
2021-08-10 104.85 105.70 104.80 105.40 0.2M
2021-08-09 103.80 104.85 103.70 104.65 0.3M
2021-08-06 103.95 104.40 103.80 103.85 0.2M
2021-08-05 103.55 105.25 103.55 104.15 0.4M
2021-08-04 104.20 105.40 104.00 104.00 0.3M
2021-08-03 104.05 104.30 103.10 103.85 0.4M
2021-08-02 104.65 105.40 103.85 104.25 0.3M
2021-07-30 103.05 104.50 102.65 104.10 0.5M
2021-07-29 103.85 104.10 103.40 103.40 0.3M
2021-07-28 103.00 103.40 102.30 103.30 0.3M
2021-07-27 102.40 103.00 102.00 102.90 0.5M
2021-07-26 102.40 104.20 102.15 102.85 0.5M
2021-07-23 102.30 103.35 102.15 102.70 0.5M
2021-07-22 100.75 102.45 100.70 101.60 0.5M
2021-07-21 99.96 101.40 98.10 100.75 1.1M
2021-07-20 102.00 103.70 100.70 102.65 1.3M
2021-07-19 105.85 106.10 104.15 105.05 0.6M
2021-07-16 108.00 108.15 106.55 106.70 0.6M
2021-07-15 107.10 108.45 106.70 107.80 0.4M
2021-07-14 106.95 107.20 106.55 106.90 0.4M
2021-07-13 106.40 107.55 106.05 107.50 0.4M
2021-07-12 105.05 106.45 104.85 106.35 0.3M
2021-07-09 104.45 105.55 103.90 105.25 0.4M
2021-07-08 104.30 104.40 103.25 103.55 0.6M
2021-07-07 103.35 105.00 103.20 105.00 0.4M
2021-07-06 103.75 104.35 102.40 103.15 0.5M
2021-07-05 102.80 104.05 102.30 103.75 0.4M
2021-07-02 105.20 105.35 102.20 103.00 0.6M
2021-07-01 104.40 105.25 102.80 104.75 0.7M
2021-06-30 106.60 107.90 103.95 104.20 0.8M
2021-06-29 106.60 107.00 106.15 106.45 0.3M
2021-06-28 106.30 106.80 105.65 105.95 0.4M
2021-06-25 106.70 107.10 106.25 106.25 0.3M
2021-06-24 107.45 107.65 106.60 106.60 0.5M
2021-06-23 107.60 107.95 106.75 107.00 0.3M
2021-06-22 107.05 108.05 107.00 107.70 0.5M
2021-06-21 105.00 107.35 104.65 106.85 0.5M
2021-06-18 106.70 107.10 105.15 105.30 0.8M
2021-06-17 106.55 106.80 105.85 106.60 0.4M
2021-06-16 107.25 107.85 106.80 107.05 0.4M
2021-06-15 107.15 108.10 106.65 106.85 0.5M
2021-06-14 106.30 106.65 105.85 106.45 0.4M
2021-06-11 105.70 106.55 105.30 105.80 0.3M
2021-06-10 105.95 106.35 105.35 105.35 0.4M
2021-06-09 105.35 106.05 104.90 105.45 0.4M
2021-06-08 106.25 106.25 104.85 105.05 0.5M
2021-06-07 106.60 106.90 106.05 106.05 0.3M
2021-06-04 106.30 106.80 105.40 106.80 0.3M
2021-06-03 105.60 106.30 104.20 106.15 0.4M
2021-06-02 106.40 106.40 105.35 105.95 0.4M
2021-06-01 105.60 107.15 105.35 105.80 0.4M
2021-05-31 104.60 106.25 104.60 105.30 0.4M
2021-05-28 103.50 104.90 103.50 104.60 0.5M
2021-05-27 103.30 103.90 102.25 103.50 0.7M
2021-05-26 104.20 104.35 103.30 103.30 0.5M
2021-05-25 105.10 105.20 103.80 104.10 0.4M
2021-05-24 105.25 105.25 104.30 104.70 0.2M
2021-05-21 103.55 105.30 103.35 104.95 0.6M
2021-05-20 103.25 103.60 102.10 103.35 0.4M
2021-05-19 102.55 103.05 101.60 102.75 0.6M
2021-05-18 103.50 103.80 102.75 103.00 0.5M
2021-05-17 102.85 103.35 102.45 102.55 0.5M
2021-05-14 102.35 102.65 101.50 102.65 0.3M
2021-05-13 100.00 101.80 98.94 101.65 0.4M
2021-05-12 101.15 101.70 100.30 100.85 0.4M
2021-05-11 102.90 102.90 100.60 101.35 0.7M
2021-05-10 103.80 104.30 103.60 103.90 0.3M
2021-05-07 103.20 103.85 102.90 103.45 0.4M
2021-05-06 102.35 103.20 102.00 102.75 0.3M
2021-05-05 100.40 102.80 100.25 102.40 0.5M
2021-05-04 100.70 101.25 99.42 99.42 0.5M
2021-05-03 100.10 100.95 99.94 100.80 0.3M
2021-04-30 100.55 101.00 99.92 99.92 0.6M
2021-04-29 100.70 101.05 100.00 100.15 0.4M
2021-04-28 100.90 101.05 99.74 100.25 0.3M
2021-04-27 100.10 101.05 99.76 100.55 0.4M
2021-04-26 100.70 100.70 99.60 100.15 0.4M
2021-04-23 100.85 102.40 100.50 102.20 0.5M
2021-04-22 103.20 103.40 100.45 101.30 0.7M
2021-04-21 100.10 103.45 98.44 103.45 0.8M
2021-04-20 102.45 102.95 100.40 100.65 0.7M
2021-04-19 101.70 102.65 101.25 102.00 0.5M
2021-04-16 99.50 102.00 99.02 101.80 0.8M
2021-04-15 97.14 98.78 97.12 98.40 0.5M
2021-04-14 98.50 98.54 96.86 96.96 0.5M
2021-04-13 97.60 98.32 97.44 98.14 0.5M
2021-04-12 98.58 98.96 97.56 97.56 0.5M
2021-04-09 97.16 98.88 97.10 98.64 0.6M
2021-04-08 97.56 97.74 96.68 97.26 0.4M
2021-04-07 97.42 98.30 97.04 97.52 0.7M
2021-04-06 97.50 97.90 96.68 97.42 0.5M
2021-04-01 95.80 96.78 95.44 96.42 0.4M
2021-03-31 95.70 96.04 94.92 95.28 0.6M
2021-03-30 96.20 96.26 95.50 95.66 0.4M
2021-03-29 95.64 96.06 95.44 95.88 0.5M
2021-03-26 94.98 95.92 94.76 95.36 0.5M
2021-03-25 94.34 95.06 93.28 94.94 0.4M
2021-03-24 93.68 95.16 93.64 94.34 0.5M
2021-03-23 93.64 94.92 93.54 94.28 0.4M
2021-03-22 93.74 94.72 93.66 94.48 0.3M
2021-03-19 93.60 95.04 93.02 94.40 1.2M
2021-03-18 91.94 94.22 91.80 93.86 0.6M
2021-03-17 92.36 93.20 91.84 91.96 0.4M
2021-03-16 91.84 92.78 91.52 92.38 0.5M
2021-03-15 92.50 92.58 91.16 91.50 0.5M
2021-03-12 92.06 92.36 91.18 92.04 0.3M
2021-03-11 94.22 95.36 92.02 92.24 0.7M
2021-03-10 89.70 94.06 89.40 94.00 1.0M
2021-03-09 88.52 89.94 87.66 89.70 0.6M
2021-03-08 87.02 88.62 86.78 88.56 0.4M
2021-03-05 86.40 87.18 85.80 86.52 0.5M
2021-03-04 87.28 87.50 86.12 87.08 0.4M
2021-03-03 87.40 87.88 86.80 87.38 0.5M
2021-03-02 87.36 87.72 86.90 87.22 0.4M
2021-03-01 86.04 87.88 86.00 87.62 0.5M
2021-02-26 85.94 86.56 85.20 85.56 0.8M
2021-02-25 87.82 87.84 86.20 86.46 0.4M
2021-02-24 85.98 87.34 85.70 87.16 0.6M
2021-02-23 85.60 85.90 84.78 85.70 0.7M
2021-02-22 86.24 86.24 84.88 85.60 0.6M
2021-02-19 83.74 86.24 82.76 86.24 1.1M
2021-02-18 85.90 86.28 83.10 83.50 0.9M
2021-02-17 87.22 88.64 85.40 85.90 0.9M
2021-02-16 86.04 86.78 85.78 85.88 0.5M
2021-02-15 85.40 86.50 85.10 86.02 0.5M
2021-02-12 84.76 85.60 84.58 85.22 0.4M
2021-02-11 85.12 86.08 84.68 85.00 0.4M
2021-02-10 86.30 86.68 84.98 85.14 0.5M
2021-02-09 86.74 86.94 85.48 86.10 0.5M
2021-02-08 87.18 88.10 86.90 87.08 0.4M
2021-02-05 87.08 87.26 85.84 86.28 0.3M
2021-02-04 86.48 87.30 85.68 87.30 0.6M
2021-02-03 86.14 86.76 85.24 85.80 0.4M
2021-02-02 85.38 86.20 84.80 85.66 0.6M
2021-02-01 84.44 85.54 84.00 85.18 0.5M
2021-01-29 83.24 85.34 82.72 83.84 0.6M
2021-01-28 83.40 84.62 82.42 84.12 0.5M
2021-01-27 85.02 85.10 83.04 83.86 0.7M
2021-01-26 84.82 86.10 84.74 85.04 0.4M
2021-01-25 86.54 86.76 84.62 84.62 0.5M
2021-01-22 86.00 86.06 84.82 86.06 0.7M
2021-01-21 87.94 88.18 87.16 87.34 0.6M
2021-01-20 87.82 88.28 87.34 87.72 0.6M
2021-01-19 87.72 88.28 86.86 87.34 0.6M
2021-01-18 89.28 89.28 86.80 87.50 0.6M
2021-01-15 89.82 90.04 89.24 89.76 0.7M
2021-01-14 89.44 90.02 89.16 89.80 0.5M
2021-01-13 89.58 90.02 89.02 89.06 0.4M
2021-01-12 91.92 92.00 89.76 89.76 0.6M
2021-01-11 89.70 91.68 89.70 91.68 0.6M
2021-01-08 90.54 90.60 89.40 89.72 0.5M
2021-01-07 89.10 90.48 88.88 90.32 0.5M
2021-01-06 89.66 89.70 88.38 89.08 0.4M
2021-01-05 89.82 89.82 88.80 89.16 0.5M
2021-01-04 88.84 90.48 88.82 90.16 0.7M