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
2023-12-29 74.86 75.26 74.78 74.82 0.2M
2023-12-28 75.00 75.20 74.64 74.92 0.2M
2023-12-27 74.30 74.94 74.30 74.86 0.2M
2023-12-22 74.46 75.04 74.44 74.66 0.2M
2023-12-21 74.26 75.02 74.26 74.58 0.1M
2023-12-20 74.92 75.30 74.48 74.74 0.2M
2023-12-19 73.60 75.04 73.60 74.88 0.3M
2023-12-18 74.08 74.44 73.28 73.46 0.4M
2023-12-15 74.60 74.84 74.08 74.54 0.6M
2023-12-14 73.30 74.82 73.30 74.38 0.5M
2023-12-13 71.72 72.66 71.68 72.28 0.3M
2023-12-12 72.62 72.92 72.14 72.26 0.5M
2023-12-11 72.14 72.60 71.72 72.58 0.3M
2023-12-08 72.30 72.86 71.72 72.28 0.4M
2023-12-07 71.36 72.22 71.16 72.16 0.3M
2023-12-06 71.54 72.10 71.12 71.54 0.5M
2023-12-05 70.72 71.44 70.60 71.38 0.3M
2023-12-04 71.10 71.82 71.00 71.00 0.2M
2023-12-01 70.70 71.30 70.42 71.14 0.5M
2023-11-30 70.04 70.46 69.58 70.46 1.7M
2023-11-29 69.72 70.74 69.50 70.18 0.4M
2023-11-28 69.56 69.94 69.08 69.56 0.4M
2023-11-27 69.26 69.68 69.12 69.68 0.3M
2023-11-24 69.06 69.70 68.90 69.40 0.2M
2023-11-23 68.90 69.32 68.60 69.32 0.2M
2023-11-22 68.50 68.96 68.18 68.72 0.2M
2023-11-21 68.50 69.16 68.38 68.52 0.3M
2023-11-20 68.66 69.08 68.18 68.48 0.3M
2023-11-17 68.04 69.48 68.04 68.84 0.5M
2023-11-16 67.44 68.52 67.14 68.00 0.3M
2023-11-15 67.50 69.52 67.50 69.02 0.4M
2023-11-14 66.22 68.34 66.00 68.10 0.5M
2023-11-13 66.18 66.40 65.90 66.16 0.2M
2023-11-10 66.10 66.22 65.50 65.94 0.3M
2023-11-09 66.00 67.14 65.56 66.42 0.4M
2023-11-08 63.26 65.24 62.82 65.24 0.6M
2023-11-07 63.20 63.92 62.94 63.46 0.2M
2023-11-06 64.20 64.38 63.52 63.68 0.2M
2023-11-03 64.36 64.72 63.76 64.14 0.3M
2023-11-02 62.78 65.04 62.52 63.98 0.4M
2023-11-01 63.44 63.86 63.32 63.40 0.2M
2023-10-31 62.90 64.08 62.90 63.26 0.6M
2023-10-30 63.28 63.76 62.40 62.68 0.2M
2023-10-27 62.76 63.82 62.44 63.02 0.3M
2023-10-26 60.56 62.60 60.26 62.60 0.4M
2023-10-25 64.60 64.60 60.06 61.42 0.7M
2023-10-24 63.82 64.50 63.30 64.14 0.4M
2023-10-23 63.78 63.84 62.94 63.66 0.3M
2023-10-20 63.66 64.00 63.34 63.60 0.5M
2023-10-19 64.18 64.62 63.78 64.06 0.5M
2023-10-18 66.02 66.10 64.58 64.62 0.3M
2023-10-17 66.62 67.02 65.76 66.06 0.4M
2023-10-16 66.80 67.00 66.12 66.68 0.3M
2023-10-13 67.06 67.54 66.42 66.42 0.3M
2023-10-12 68.76 68.84 67.54 67.60 0.2M
2023-10-11 68.42 68.88 68.22 68.26 0.2M
2023-10-10 67.66 68.90 67.66 68.72 0.4M
2023-10-09 67.76 68.06 66.12 66.96 0.4M
2023-10-06 67.94 68.66 67.62 68.18 0.3M
2023-10-05 67.84 68.54 67.68 67.86 0.3M
2023-10-04 67.14 68.00 66.80 67.74 0.4M
2023-10-03 67.06 67.86 66.90 67.48 0.3M
2023-10-02 68.58 68.58 66.42 67.34 0.4M
2023-09-29 68.14 69.02 67.78 68.48 0.5M
2023-09-28 68.14 68.38 66.16 67.66 0.5M
2023-09-27 69.22 69.50 68.18 68.24 0.4M
2023-09-26 68.20 69.20 67.98 68.86 0.3M
2023-09-25 68.52 68.86 67.98 68.82 0.4M
2023-09-22 68.48 68.58 67.82 68.52 0.2M
2023-09-21 68.86 69.48 68.82 68.82 0.3M
2023-09-20 68.78 69.76 68.74 69.70 0.3M
2023-09-19 69.02 69.20 68.46 68.58 0.3M
2023-09-18 70.40 70.40 69.18 69.28 0.3M
2023-09-15 71.00 71.00 70.34 70.48 1.1M
2023-09-14 69.68 70.76 69.18 70.54 0.6M
2023-09-13 70.00 70.60 68.92 69.46 0.5M
2023-09-12 73.50 73.60 68.08 70.40 1.0M
2023-09-11 73.42 74.12 73.34 73.48 0.3M
2023-09-08 73.44 73.50 71.90 73.12 0.2M
2023-09-07 73.70 74.10 72.88 73.04 0.3M
2023-09-06 73.34 74.24 72.82 74.10 0.2M
2023-09-05 75.42 76.14 73.48 73.72 0.4M
2023-09-04 75.72 75.72 74.48 74.64 0.1M
2023-09-01 74.92 75.90 74.92 75.08 0.2M
2023-08-31 75.14 75.50 74.84 75.04 0.5M
2023-08-30 74.82 75.40 74.66 75.22 0.2M
2023-08-29 74.54 74.88 74.38 74.66 0.2M
2023-08-28 74.04 74.42 73.82 74.34 0.1M
2023-08-25 73.34 74.30 73.22 73.66 0.2M
2023-08-24 74.10 74.44 73.26 73.34 0.3M
2023-08-23 73.80 74.42 73.50 73.78 0.2M
2023-08-22 74.00 74.18 73.36 73.56 0.2M
2023-08-21 73.82 74.34 73.38 73.50 0.2M
2023-08-18 74.28 74.28 73.26 74.02 0.2M
2023-08-17 74.38 74.92 74.20 74.62 0.2M
2023-08-16 74.24 74.82 74.24 74.44 0.2M
2023-08-15 75.66 75.68 74.16 74.52 0.2M
2023-08-14 75.18 75.68 75.12 75.46 0.2M
2023-08-11 76.20 76.48 74.96 75.34 0.3M
2023-08-10 77.12 77.12 76.46 76.58 0.2M
2023-08-09 77.36 77.44 76.48 76.60 0.2M
2023-08-08 76.44 77.34 76.24 76.64 0.2M
2023-08-07 76.92 77.38 76.54 77.12 0.2M
2023-08-04 77.04 77.62 76.60 77.26 0.4M
2023-08-03 77.08 77.16 75.98 76.70 0.3M
2023-08-02 76.90 77.48 76.36 77.34 0.4M
2023-08-01 77.20 77.58 76.76 77.44 0.2M
2023-07-31 78.12 78.36 77.52 77.76 0.4M
2023-07-28 78.32 79.16 78.20 78.56 0.3M
2023-07-27 77.80 79.32 77.70 78.82 0.4M
2023-07-26 77.00 77.46 75.58 77.18 0.6M
2023-07-25 74.52 76.98 73.30 76.80 0.5M
2023-07-24 73.60 74.44 73.52 74.22 0.3M
2023-07-21 74.06 74.18 72.86 73.76 0.4M
2023-07-20 74.26 74.82 73.98 74.14 0.4M
2023-07-19 74.38 74.96 74.08 74.22 0.3M
2023-07-18 72.74 74.00 72.44 73.86 0.2M
2023-07-17 73.00 73.60 72.72 73.10 0.2M
2023-07-14 73.98 73.98 73.22 73.28 0.2M
2023-07-13 73.50 74.40 73.30 73.88 0.2M
2023-07-12 72.74 73.96 72.48 73.38 0.4M
2023-07-11 72.26 72.92 72.04 72.50 0.2M
2023-07-10 71.78 72.50 71.72 72.10 0.2M
2023-07-07 70.86 72.16 70.70 72.16 0.3M
2023-07-06 72.28 72.32 70.50 70.86 0.3M
2023-07-05 74.00 74.12 72.60 72.68 0.4M
2023-07-04 74.32 74.68 74.08 74.22 0.1M
2023-07-03 74.78 75.26 74.06 74.32 0.2M
2023-06-30 73.76 75.00 73.76 74.72 0.3M
2023-06-29 73.38 73.80 72.88 73.40 0.3M
2023-06-28 72.64 73.92 72.64 73.74 0.5M
2023-06-27 71.46 72.34 71.32 72.34 0.5M
2023-06-26 70.42 71.24 70.16 71.22 0.3M
2023-06-23 71.00 71.12 69.86 70.42 0.4M
2023-06-22 70.44 71.56 70.06 71.56 0.4M
2023-06-21 70.06 71.74 69.62 70.84 0.3M
2023-06-20 70.22 71.14 68.26 70.06 0.6M
2023-06-19 71.66 71.80 70.90 71.18 0.3M
2023-06-16 72.46 72.68 71.78 71.92 1.8M
2023-06-15 73.02 73.02 71.48 72.34 0.3M
2023-06-14 72.70 73.40 72.60 72.82 0.2M
2023-06-13 72.30 72.56 71.60 72.48 0.4M
2023-06-12 71.50 72.12 71.32 71.84 0.4M
2023-06-09 72.14 72.26 70.74 70.94 0.3M
2023-06-08 71.74 72.68 71.64 72.20 0.3M
2023-06-07 71.86 72.70 71.50 72.04 0.3M
2023-06-06 72.34 72.44 71.36 72.06 0.3M
2023-06-05 73.22 73.62 72.02 72.20 0.4M
2023-06-02 71.86 73.36 71.80 73.04 0.6M
2023-06-01 71.10 71.98 70.66 71.50 0.3M
2023-05-31 70.90 71.20 70.26 70.44 1.8M
2023-05-30 72.84 72.84 71.38 71.60 0.2M
2023-05-29 72.40 72.50 72.02 72.18 0.1M
2023-05-26 72.50 72.66 71.90 72.26 0.4M
2023-05-25 73.00 73.34 72.08 72.30 0.4M
2023-05-24 74.68 74.94 73.14 73.32 0.5M
2023-05-23 76.00 76.32 75.54 75.54 0.3M
2023-05-22 76.48 76.82 76.18 76.42 0.2M
2023-05-19 77.42 77.86 76.80 76.80 0.3M
2023-05-18 77.14 77.96 76.86 77.34 0.2M
2023-05-17 76.16 76.58 75.86 76.28 0.3M
2023-05-16 76.06 76.76 75.92 76.60 0.4M
2023-05-15 74.80 76.26 74.74 76.26 0.3M
2023-05-12 74.92 75.10 74.22 74.62 0.2M
2023-05-11 74.62 75.04 74.42 74.44 0.3M
2023-05-10 74.76 74.78 73.94 74.24 0.3M
2023-05-09 74.88 75.10 74.32 74.68 0.3M
2023-05-08 75.12 75.22 74.60 75.22 0.2M
2023-05-05 74.66 75.68 74.34 75.12 0.3M
2023-05-04 74.10 74.78 73.72 73.94 0.4M
2023-05-03 74.00 74.36 73.70 74.36 0.4M
2023-05-02 75.56 75.56 73.16 73.60 0.4M
2023-04-28 74.82 75.14 73.68 75.14 0.4M
2023-04-27 74.36 74.64 73.56 74.10 0.3M
2023-04-26 74.56 74.64 73.12 74.56 0.4M
2023-04-25 74.38 76.36 72.66 74.76 0.8M
2023-04-24 76.02 76.76 75.62 76.22 0.4M
2023-04-21 75.40 76.64 75.06 76.26 0.6M
2023-04-20 74.50 74.92 73.96 74.92 0.3M
2023-04-19 74.42 74.74 73.82 74.74 0.3M
2023-04-18 73.98 75.28 73.94 74.64 0.3M
2023-04-17 73.80 74.22 73.50 73.92 0.3M
2023-04-14 73.28 73.90 73.26 73.64 0.2M
2023-04-13 73.52 74.04 72.90 73.32 0.2M
2023-04-12 73.50 74.08 72.98 73.46 0.3M
2023-04-11 73.52 73.76 72.62 73.32 0.3M
2023-04-06 72.26 73.12 72.10 72.78 0.3M
2023-04-05 73.22 73.38 71.98 72.06 0.3M
2023-04-04 74.14 74.44 73.08 73.16 0.5M
2023-04-03 71.50 74.40 70.62 73.50 0.8M
2023-03-31 70.52 72.02 70.36 71.98 0.7M
2023-03-30 69.44 70.50 69.28 70.36 0.3M
2023-03-29 67.90 68.94 67.68 68.58 0.2M
2023-03-28 68.16 68.44 67.04 67.60 0.3M
2023-03-27 67.24 67.82 66.74 67.66 0.3M
2023-03-24 67.44 67.44 64.98 66.40 0.4M
2023-03-23 67.38 68.14 66.66 67.74 0.5M
2023-03-22 69.34 69.54 68.74 68.74 0.4M
2023-03-21 68.16 69.98 68.10 69.22 0.3M
2023-03-20 66.62 67.90 65.52 67.76 0.4M
2023-03-17 68.24 68.46 65.70 66.62 0.9M
2023-03-16 68.00 68.56 66.34 67.56 0.5M
2023-03-15 70.06 70.14 67.12 67.12 0.7M
2023-03-14 69.30 70.28 68.60 70.20 0.3M
2023-03-13 70.26 70.26 67.84 69.16 0.5M
2023-03-10 70.18 71.14 69.92 70.36 0.4M
2023-03-09 69.64 72.34 69.30 71.60 0.6M
2023-03-08 68.22 70.14 67.90 70.06 0.4M
2023-03-07 69.00 69.88 68.64 68.70 0.2M
2023-03-06 70.42 70.64 69.50 69.50 0.3M
2023-03-03 69.44 70.54 69.42 70.12 0.3M
2023-03-02 68.76 69.66 68.34 68.94 0.3M
2023-03-01 69.00 69.96 69.00 69.24 0.3M
2023-02-28 69.58 70.04 69.04 69.24 0.6M
2023-02-27 68.96 70.44 68.90 70.10 0.4M
2023-02-24 69.02 69.44 68.06 68.56 0.5M
2023-02-23 69.26 69.78 68.84 68.84 0.3M
2023-02-22 68.56 69.46 67.96 69.46 0.4M
2023-02-21 71.00 71.00 69.04 69.04 0.5M
2023-02-20 70.00 70.60 69.98 70.40 0.2M
2023-02-17 70.16 70.32 69.00 69.86 0.5M
2023-02-16 70.82 71.76 69.48 70.80 0.5M
2023-02-15 69.50 71.16 69.14 70.60 0.4M
2023-02-14 69.26 69.50 68.64 69.18 0.6M
2023-02-13 69.08 69.28 68.58 68.90 0.4M
2023-02-10 70.38 71.32 68.22 68.92 0.5M
2023-02-09 70.56 72.00 70.10 70.76 0.7M
2023-02-08 74.00 76.78 70.40 70.48 1.2M
2023-02-07 70.02 70.06 68.72 69.76 0.6M
2023-02-06 71.22 71.68 69.16 69.82 0.4M
2023-02-03 71.58 72.28 71.08 71.92 0.5M
2023-02-02 69.28 71.78 69.24 71.74 0.6M
2023-02-01 68.36 69.36 68.12 68.88 0.2M
2023-01-31 68.26 68.56 67.38 68.14 0.4M
2023-01-30 67.46 68.68 67.22 68.50 0.4M
2023-01-27 68.86 68.94 67.36 67.90 0.4M
2023-01-26 69.00 69.38 66.60 68.36 0.7M
2023-01-25 68.92 69.00 67.92 68.72 0.3M
2023-01-24 68.70 68.90 68.02 68.80 0.4M
2023-01-23 68.50 68.80 67.96 68.02 0.4M
2023-01-20 67.56 68.88 67.32 68.84 0.5M
2023-01-19 68.44 68.74 66.92 66.92 0.5M
2023-01-18 69.18 69.66 68.42 69.10 0.4M
2023-01-17 68.78 69.12 68.16 69.12 0.4M
2023-01-16 67.92 68.70 67.24 68.66 0.3M
2023-01-13 67.70 68.32 67.48 67.76 0.3M
2023-01-12 67.20 68.34 66.88 67.60 0.4M
2023-01-11 66.20 67.30 65.60 67.14 0.6M
2023-01-10 66.76 66.80 65.24 66.26 0.5M
2023-01-09 65.58 66.80 65.58 66.62 0.6M
2023-01-06 65.00 65.34 63.78 65.30 0.6M
2023-01-05 65.58 67.24 65.12 65.12 1.1M
2023-01-04 64.38 65.90 62.96 65.90 0.5M
2023-01-03 63.98 65.32 63.88 64.12 0.4M
2023-01-02 63.08 64.04 62.80 64.04 0.2M