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
2022-12-30 63.24 63.50 62.50 62.56 0.2M
2022-12-29 63.32 63.66 62.88 63.58 0.2M
2022-12-28 63.90 63.90 63.16 63.32 0.3M
2022-12-27 64.02 64.42 63.40 63.54 0.2M
2022-12-23 62.90 63.64 62.62 63.40 0.3M
2022-12-22 63.54 63.90 62.32 62.54 0.3M
2022-12-21 62.74 63.92 62.62 63.78 0.4M
2022-12-20 62.26 62.80 61.74 62.52 0.6M
2022-12-19 64.16 64.16 63.00 63.08 0.4M
2022-12-16 64.74 64.82 63.52 63.76 1.3M
2022-12-15 64.50 65.00 63.72 65.00 1.1M
2022-12-14 65.18 65.98 64.76 65.30 0.5M
2022-12-13 64.62 66.24 64.02 65.18 0.8M
2022-12-12 64.62 65.10 64.14 64.14 0.5M
2022-12-09 65.00 65.48 64.18 65.14 0.6M
2022-12-08 64.94 65.20 64.26 64.56 0.5M
2022-12-07 65.34 66.00 64.70 65.34 0.6M
2022-12-06 66.14 67.02 65.64 66.30 0.5M
2022-12-05 68.04 68.12 66.14 66.26 0.6M
2022-12-02 67.04 68.28 66.76 68.26 0.5M
2022-12-01 68.78 69.52 66.38 67.40 0.9M
2022-11-30 68.96 69.22 67.50 68.22 0.8M
2022-11-29 68.66 68.72 67.44 68.28 0.6M
2022-11-28 69.76 69.94 68.66 68.66 0.5M
2022-11-25 70.14 70.58 69.76 70.06 0.4M
2022-11-24 69.80 71.62 69.80 70.44 0.5M
2022-11-23 69.42 69.96 68.44 69.72 0.4M
2022-11-22 69.60 69.70 68.68 68.98 0.5M
2022-11-21 70.10 70.12 68.28 69.58 0.5M
2022-11-18 68.88 70.50 68.40 70.18 0.5M
2022-11-17 69.08 69.80 68.22 68.74 0.5M
2022-11-16 70.14 70.26 68.42 68.74 0.6M
2022-11-15 70.48 71.10 69.08 70.04 0.7M
2022-11-14 70.68 71.64 69.38 70.36 0.6M
2022-11-11 68.82 70.90 68.66 70.34 0.6M
2022-11-10 64.68 68.36 64.18 68.36 0.8M
2022-11-09 66.02 66.02 64.66 64.98 0.5M
2022-11-08 64.10 66.22 63.78 66.06 0.5M
2022-11-07 63.06 64.42 62.94 64.18 0.6M
2022-11-04 61.58 64.00 61.36 63.46 0.6M
2022-11-03 61.02 61.22 60.20 60.90 0.5M
2022-11-02 62.88 63.14 61.72 61.86 0.5M
2022-11-01 62.82 63.80 62.08 62.52 0.4M
2022-10-31 63.08 63.08 62.40 62.44 0.4M
2022-10-28 62.76 62.84 61.66 62.82 0.6M
2022-10-27 63.14 63.66 62.14 63.40 0.5M
2022-10-26 63.00 64.14 62.42 63.24 0.5M
2022-10-25 61.46 62.88 60.88 62.88 0.6M
2022-10-24 60.00 61.22 59.42 61.06 0.9M
2022-10-21 60.60 61.04 59.10 60.54 0.7M
2022-10-20 58.80 61.38 58.58 60.80 0.9M
2022-10-19 63.88 64.04 61.66 61.66 0.8M
2022-10-18 62.28 64.26 62.14 63.80 0.6M
2022-10-17 60.80 62.10 59.92 61.62 0.5M
2022-10-14 61.62 62.32 60.22 60.68 0.6M
2022-10-13 58.64 60.06 57.88 60.06 0.7M
2022-10-12 59.44 60.22 58.64 58.70 0.6M
2022-10-11 59.56 59.62 58.20 59.24 0.6M
2022-10-10 58.86 61.40 58.84 59.88 0.8M
2022-10-07 60.88 61.34 59.22 59.26 0.5M
2022-10-06 61.38 61.86 60.62 61.16 0.4M
2022-10-05 61.36 62.00 60.54 60.80 0.4M
2022-10-04 60.80 62.84 60.78 61.68 0.8M
2022-10-03 57.70 60.44 57.56 60.38 0.8M
2022-09-30 57.32 58.56 57.28 58.32 0.7M
2022-09-29 57.56 57.98 56.48 56.80 0.9M
2022-09-28 55.88 58.20 55.10 58.10 1.0M
2022-09-27 55.24 57.02 55.00 56.22 1.2M
2022-09-26 56.76 57.58 56.54 56.86 0.7M
2022-09-23 58.38 58.44 56.84 57.10 0.8M
2022-09-22 58.48 59.48 57.96 58.48 0.7M
2022-09-21 59.52 59.76 58.62 59.44 0.6M
2022-09-20 61.24 61.36 60.02 60.10 0.6M
2022-09-19 59.80 61.58 59.64 61.24 0.5M
2022-09-16 59.80 60.28 59.16 59.78 1.2M
2022-09-15 60.58 60.94 59.84 60.16 0.5M
2022-09-14 61.52 62.10 59.42 60.72 1.3M
2022-09-13 64.98 65.08 63.06 63.06 0.6M
2022-09-12 64.08 64.96 63.84 64.62 1.0M
2022-09-09 63.88 64.30 63.20 63.70 0.7M
2022-09-08 63.98 64.64 63.12 64.02 0.5M
2022-09-07 61.66 63.96 61.66 63.46 0.5M
2022-09-06 61.20 63.32 61.20 62.80 0.5M
2022-09-05 62.06 62.06 60.04 60.92 0.5M
2022-09-02 62.64 63.46 62.12 63.26 0.7M
2022-09-01 62.56 62.64 61.80 62.00 0.5M
2022-08-31 64.10 64.20 63.04 63.04 0.8M
2022-08-30 64.62 65.44 63.46 63.94 0.7M
2022-08-29 63.20 64.60 63.00 63.96 0.3M
2022-08-26 65.60 66.26 63.78 63.78 0.4M
2022-08-25 66.02 66.14 64.68 65.22 0.4M
2022-08-24 64.84 65.76 64.36 65.32 0.4M
2022-08-23 64.38 65.60 64.38 65.12 0.4M
2022-08-22 66.02 66.28 64.70 64.88 0.4M
2022-08-19 67.16 67.56 66.56 66.78 0.7M
2022-08-18 68.66 69.40 67.80 67.80 0.6M
2022-08-17 70.96 71.10 68.22 68.24 0.6M
2022-08-16 70.82 71.10 70.08 70.62 0.4M
2022-08-15 70.30 70.88 69.80 70.26 0.3M
2022-08-12 69.22 70.10 69.00 69.98 0.4M
2022-08-11 69.74 70.04 68.46 68.88 0.4M
2022-08-10 67.76 69.98 67.00 69.40 0.5M
2022-08-09 68.00 68.32 67.34 67.60 0.6M
2022-08-08 67.60 68.30 67.32 68.02 0.4M
2022-08-05 67.28 68.30 66.84 67.36 0.5M
2022-08-04 66.96 67.82 66.84 67.36 0.4M
2022-08-03 66.34 67.10 65.90 66.74 0.4M
2022-08-02 65.34 66.56 64.90 66.48 0.5M
2022-08-01 65.80 66.56 65.44 65.92 0.4M
2022-07-29 65.44 66.50 65.22 65.78 0.6M
2022-07-28 63.86 65.18 63.80 65.16 0.5M
2022-07-27 64.62 65.14 63.52 63.90 0.5M
2022-07-26 64.86 64.86 63.28 63.72 0.6M
2022-07-25 66.00 66.24 64.26 64.88 0.5M
2022-07-22 64.60 65.98 63.84 65.74 1.1M
2022-07-21 64.18 65.86 62.74 63.54 1.0M
2022-07-20 64.22 66.20 63.50 65.32 0.8M
2022-07-19 63.80 66.48 63.04 66.22 0.7M
2022-07-18 64.18 65.60 64.04 64.24 0.4M
2022-07-15 63.24 64.68 63.00 64.58 0.5M
2022-07-14 63.14 63.30 62.26 62.94 0.5M
2022-07-13 63.24 64.10 62.08 63.06 0.5M
2022-07-12 62.20 63.54 61.16 63.52 0.5M
2022-07-11 62.12 64.14 61.52 62.62 0.6M
2022-07-08 62.54 63.64 62.14 63.38 0.7M
2022-07-07 61.58 63.06 61.26 62.54 0.9M
2022-07-06 62.12 62.90 61.20 61.20 1.1M
2022-07-05 63.12 63.64 61.06 61.38 0.4M
2022-07-04 63.28 63.48 62.34 62.72 0.3M
2022-07-01 62.28 64.28 62.02 62.76 0.6M
2022-06-30 60.70 62.66 60.16 62.62 0.9M
2022-06-29 63.14 63.34 61.58 61.80 1.0M
2022-06-28 64.78 65.38 62.56 64.16 1.3M
2022-06-27 64.80 66.38 64.30 65.48 0.6M
2022-06-24 60.76 64.48 60.54 64.48 0.8M
2022-06-23 64.52 64.84 61.86 62.30 0.9M
2022-06-22 65.34 65.42 63.88 64.88 0.7M
2022-06-21 68.02 68.22 66.00 66.54 0.6M
2022-06-20 67.28 67.90 66.26 67.32 0.6M
2022-06-17 68.52 69.06 67.42 67.42 1.4M
2022-06-16 71.04 71.40 68.56 68.64 0.8M
2022-06-15 71.22 72.22 70.44 71.48 0.7M
2022-06-14 72.42 73.62 69.32 70.74 1.4M
2022-06-13 74.46 75.30 73.70 73.82 0.6M
2022-06-10 77.70 77.92 75.10 75.42 0.5M
2022-06-09 79.02 79.90 77.52 77.98 0.5M
2022-06-08 82.00 82.06 79.08 79.78 0.5M
2022-06-07 82.02 82.40 80.70 81.78 0.2M
2022-06-06 81.26 82.60 81.12 82.32 0.3M
2022-06-03 82.80 83.00 80.66 80.66 0.3M
2022-06-02 80.86 81.84 80.68 81.84 0.5M
2022-06-01 81.44 82.36 80.18 80.48 0.4M
2022-05-31 81.60 82.50 80.62 81.30 1.4M
2022-05-30 82.80 83.90 82.78 83.32 0.4M
2022-05-27 82.46 82.88 81.86 82.46 0.5M
2022-05-26 82.04 82.64 81.56 82.16 0.3M
2022-05-25 81.40 82.46 80.98 82.02 0.4M
2022-05-24 80.06 81.50 79.92 81.10 0.4M
2022-05-23 81.14 81.40 80.30 80.84 0.3M
2022-05-20 79.42 81.18 79.36 79.92 0.3M
2022-05-19 79.06 79.50 78.22 79.08 0.4M
2022-05-18 81.30 81.76 80.16 80.46 0.5M
2022-05-17 81.04 82.78 80.98 81.40 0.4M
2022-05-16 80.40 81.22 79.96 80.40 0.4M
2022-05-13 79.52 80.68 78.72 80.10 0.4M
2022-05-12 79.22 79.60 76.86 78.72 0.6M
2022-05-11 80.62 81.38 79.20 81.10 0.5M
2022-05-10 80.10 81.36 79.50 79.78 0.5M
2022-05-09 81.30 81.30 77.18 79.20 0.5M
2022-05-06 81.00 81.18 79.56 80.50 0.6M
2022-05-05 84.68 85.10 81.00 81.00 0.7M
2022-05-04 83.54 84.28 81.52 83.10 0.5M
2022-05-03 83.20 83.64 81.78 83.02 0.5M
2022-05-02 82.10 82.84 75.56 82.84 0.5M
2022-04-29 83.98 84.30 82.72 83.10 0.6M
2022-04-28 83.14 84.28 82.20 83.06 0.7M
2022-04-27 80.02 82.56 79.40 82.00 0.7M
2022-04-26 82.44 83.28 79.54 80.02 1.0M
2022-04-25 80.04 84.18 79.90 82.60 0.9M
2022-04-22 83.00 84.60 82.00 82.00 0.8M
2022-04-21 81.40 84.86 80.90 83.88 1.0M
2022-04-20 77.04 79.10 76.98 78.68 0.6M
2022-04-19 76.12 77.20 75.50 76.80 0.5M
2022-04-14 76.56 77.40 76.06 77.06 0.4M
2022-04-13 77.10 77.10 75.78 76.48 0.5M
2022-04-12 76.00 77.28 75.60 77.06 0.5M
2022-04-11 77.50 77.62 75.98 76.94 0.6M
2022-04-08 78.78 78.86 77.70 78.10 0.4M
2022-04-07 77.60 79.18 77.36 77.56 0.4M
2022-04-06 78.08 78.48 76.46 77.04 0.7M
2022-04-05 79.52 79.82 77.80 78.34 0.6M
2022-04-04 79.00 79.60 78.06 79.42 0.4M
2022-04-01 78.66 79.20 78.04 78.62 0.4M
2022-03-31 79.36 80.36 77.82 78.22 0.8M
2022-03-30 80.44 80.88 78.48 78.98 0.8M
2022-03-29 78.28 81.40 77.94 81.02 0.6M
2022-03-28 77.52 78.50 76.96 76.96 0.4M
2022-03-25 76.78 77.74 76.42 76.66 0.5M
2022-03-24 78.02 78.10 75.44 76.30 0.7M
2022-03-23 79.40 79.98 77.80 78.14 0.5M
2022-03-22 80.40 80.48 79.36 80.00 0.4M
2022-03-21 80.18 80.60 79.76 80.30 0.4M
2022-03-18 80.38 80.58 78.62 80.24 1.5M
2022-03-17 81.24 81.30 79.26 79.88 0.5M
2022-03-16 79.44 82.00 79.22 80.70 0.9M
2022-03-15 78.80 79.12 75.76 77.50 0.9M
2022-03-14 76.96 79.42 76.60 78.36 0.8M
2022-03-11 75.68 77.62 74.54 75.68 0.6M
2022-03-10 77.98 78.28 74.36 74.94 0.8M
2022-03-09 73.02 78.00 72.54 78.00 0.8M
2022-03-08 71.08 72.54 69.62 70.94 1.1M
2022-03-07 74.00 76.12 71.76 72.82 1.0M
2022-03-04 76.98 77.22 74.62 76.46 1.1M
2022-03-03 81.16 82.38 77.58 77.68 1.1M
2022-03-02 82.42 82.94 80.24 81.90 1.3M
2022-03-01 84.04 84.88 82.26 82.96 0.8M
2022-02-28 84.60 85.46 82.28 85.00 1.3M
2022-02-25 84.86 87.38 83.44 87.02 0.6M
2022-02-24 85.52 86.04 82.80 84.06 1.1M
2022-02-23 88.28 89.92 87.76 88.34 0.4M
2022-02-22 85.32 88.84 85.32 87.94 0.5M
2022-02-21 92.22 92.22 87.04 88.20 0.5M
2022-02-18 92.24 92.84 90.82 91.36 0.5M
2022-02-17 94.78 95.30 91.70 91.78 0.6M
2022-02-16 94.78 96.12 94.60 94.74 0.4M
2022-02-15 91.24 94.54 90.94 94.54 0.6M
2022-02-14 92.36 92.52 90.06 91.74 0.6M
2022-02-11 93.62 94.26 92.66 93.92 0.5M
2022-02-10 93.04 95.68 93.04 94.56 0.8M
2022-02-09 90.50 93.46 90.00 92.90 0.9M
2022-02-08 88.46 89.50 88.14 88.66 0.5M
2022-02-07 88.92 89.22 87.28 88.38 0.4M
2022-02-04 90.60 90.90 88.32 88.72 0.5M
2022-02-03 92.38 92.54 90.16 90.48 0.5M
2022-02-02 91.98 93.02 91.44 92.78 0.5M
2022-02-01 92.06 92.14 90.92 91.40 0.6M
2022-01-31 91.34 92.12 90.68 91.56 0.5M
2022-01-28 91.74 92.72 89.68 90.32 0.7M
2022-01-27 91.80 94.10 91.12 93.26 0.7M
2022-01-26 91.22 93.74 91.04 92.98 0.6M
2022-01-25 91.06 91.42 89.98 90.70 0.5M
2022-01-24 92.20 93.96 89.20 90.08 0.7M
2022-01-21 94.48 94.48 91.42 93.20 0.8M
2022-01-20 95.88 96.28 94.72 95.70 0.4M
2022-01-19 94.04 96.42 94.00 95.62 0.5M
2022-01-18 97.32 97.32 94.08 94.74 0.7M
2022-01-17 97.20 98.64 96.92 97.54 0.3M
2022-01-14 96.28 98.68 96.22 96.92 0.8M
2022-01-13 97.00 97.30 96.40 97.24 0.5M
2022-01-12 97.54 97.68 96.48 97.16 0.4M
2022-01-11 96.14 97.44 96.14 96.74 0.4M
2022-01-10 97.76 98.00 95.54 95.90 0.5M
2022-01-07 97.60 98.28 97.08 97.36 0.5M
2022-01-06 96.64 98.20 96.54 97.62 0.5M
2022-01-05 98.70 99.92 97.36 97.66 0.6M
2022-01-04 98.40 98.68 97.34 98.50 0.4M
2022-01-03 96.74 98.20 96.70 97.66 0.3M