Akzo Nobel

AKZO
🏛️ germany →
60.50
Last Update: 2025-10-02
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
2021-12-30 95.80 96.04 95.78 95.78 0.0M
2021-12-29 95.78 96.18 95.76 96.14 0.0M
2021-12-28 94.62 96.18 94.62 96.18 0.0M
2021-12-27 93.10 94.54 93.10 94.54 0.0M
2021-12-23 93.40 94.02 93.38 93.96 0.0M
2021-12-22 92.68 93.50 92.24 93.50 0.0M
2021-12-21 92.82 93.24 92.40 92.80 0.0M
2021-12-20 92.90 92.90 91.72 91.98 0.0M
2021-12-17 94.16 95.12 93.42 93.96 0.0M
2021-12-16 94.14 94.94 94.14 94.88 0.0M
2021-12-15 93.14 93.50 93.10 93.46 0.0M
2021-12-14 94.82 95.86 93.76 93.76 0.0M
2021-12-13 95.66 95.66 95.04 95.04 0.0M
2021-12-10 95.10 96.08 95.08 95.72 0.0M
2021-12-09 96.46 96.46 95.14 95.14 0.0M
2021-12-08 97.38 97.70 96.64 96.64 0.0M
2021-12-07 96.98 98.22 96.98 97.76 0.0M
2021-12-06 95.76 97.36 95.52 97.36 0.0M
2021-12-03 93.38 96.32 93.36 95.60 0.0M
2021-12-02 93.04 93.74 92.44 93.72 0.0M
2021-12-01 92.74 94.38 92.74 94.38 0.0M
2021-11-30 93.24 93.62 93.12 93.28 0.0M
2021-11-29 96.34 96.40 94.78 94.78 0.0M
2021-11-26 96.64 96.76 95.30 96.08 0.0M
2021-11-25 98.94 98.94 97.94 98.06 0.0M
2021-11-24 100.90 100.90 98.94 99.02 0.0M
2021-11-23 103.50 103.50 100.80 101.00 0.0M
2021-11-22 103.20 104.30 102.95 104.25 0.0M
2021-11-19 102.90 103.20 102.70 103.10 0.0M
2021-11-18 102.70 103.60 102.70 102.75 0.0M
2021-11-17 102.05 103.15 102.05 103.00 0.0M
2021-11-16 101.90 102.55 101.75 102.55 0.0M
2021-11-15 102.00 102.20 101.85 101.85 0.0M
2021-11-12 101.40 102.05 101.35 101.95 0.0M
2021-11-11 100.90 101.75 100.90 101.70 0.0M
2021-11-10 101.50 102.00 101.40 101.40 0.0M
2021-11-09 101.05 101.45 101.05 101.45 0.0M
2021-11-08 100.75 101.25 100.75 101.20 0.0M
2021-11-05 100.90 101.25 100.75 100.80 0.0M
2021-11-04 101.35 101.65 100.90 101.00 0.0M
2021-11-03 100.45 101.20 100.45 101.10 0.0M
2021-11-02 99.90 100.70 99.86 100.40 0.0M
2021-11-01 99.18 100.00 99.18 100.00 0.0M
2021-10-29 100.00 100.00 98.98 99.34 0.0M
2021-10-28 98.28 100.35 98.28 100.35 0.0M
2021-10-27 96.46 98.70 96.46 98.64 0.0M
2021-10-26 96.38 97.52 96.16 97.08 0.0M
2021-10-25 96.26 97.12 96.24 96.38 0.0M
2021-10-22 94.20 96.58 94.20 96.50 0.0M
2021-10-21 94.00 94.76 93.28 94.70 0.0M
2021-10-20 93.86 94.64 93.02 94.58 0.0M
2021-10-19 94.88 95.46 94.36 95.46 0.0M
2021-10-18 94.36 94.74 93.66 94.74 0.0M
2021-10-15 94.26 95.02 94.22 94.48 0.0M
2021-10-14 93.36 94.06 92.26 94.06 0.0M
2021-10-13 92.82 94.14 92.68 94.08 0.0M
2021-10-12 92.10 93.28 92.08 93.28 0.0M
2021-10-11 91.82 93.20 91.74 93.16 0.0M
2021-10-08 92.40 93.04 92.12 92.12 0.0M
2021-10-07 90.76 93.02 90.76 92.80 0.0M
2021-10-06 91.92 91.92 89.70 90.66 0.0M
2021-10-05 92.94 93.16 92.62 92.88 0.0M
2021-10-04 93.54 93.84 92.76 93.26 0.0M
2021-10-01 93.36 93.48 92.82 92.84 0.0M
2021-09-30 94.02 95.04 94.02 94.20 0.0M
2021-09-29 94.12 94.62 93.74 94.12 0.0M
2021-09-28 95.42 95.54 93.50 93.86 0.0M
2021-09-27 97.68 97.68 95.30 96.14 0.0M
2021-09-24 98.16 98.18 96.92 97.42 0.0M
2021-09-23 97.48 98.66 97.48 98.42 0.0M
2021-09-22 97.04 97.60 97.04 97.60 0.0M
2021-09-21 97.04 97.62 96.80 97.14 0.0M
2021-09-20 98.02 98.02 96.22 96.84 0.0M
2021-09-17 101.20 101.20 99.28 99.28 0.0M
2021-09-16 99.78 101.55 99.78 101.30 0.0M
2021-09-15 100.50 101.20 99.62 99.64 0.0M
2021-09-14 100.15 101.30 100.15 100.90 0.0M
2021-09-13 100.10 101.60 100.10 100.40 0.0M
2021-09-10 100.50 100.90 100.35 100.55 0.0M
2021-09-09 98.28 101.05 98.26 100.70 0.0M
2021-09-08 99.50 99.50 97.58 98.76 0.0M
2021-09-07 102.00 102.00 98.92 99.74 0.0M
2021-09-06 101.65 102.30 101.65 102.25 0.0M
2021-09-03 101.85 102.20 101.75 101.80 0.0M
2021-09-02 101.60 102.70 101.60 102.25 0.0M
2021-09-01 104.35 104.35 101.75 102.15 0.0M
2021-08-31 103.60 104.80 103.60 104.35 0.0M
2021-08-30 103.25 104.10 103.25 103.90 0.0M
2021-08-27 102.60 103.45 102.35 103.25 0.0M
2021-08-26 103.10 103.10 102.55 102.70 0.0M
2021-08-25 103.85 104.10 103.10 103.30 0.0M
2021-08-24 103.60 104.20 103.45 103.90 0.0M
2021-08-23 102.65 103.45 102.60 103.20 0.0M
2021-08-20 102.35 102.80 101.65 102.75 0.0M
2021-08-19 103.35 103.50 102.25 102.50 0.0M
2021-08-18 103.25 105.10 103.25 104.20 0.0M
2021-08-17 106.75 106.75 103.00 103.00 0.0M
2021-08-16 106.65 107.35 106.65 106.85 0.0M
2021-08-13 105.85 107.30 105.85 107.30 0.0M
2021-08-12 106.00 106.65 106.00 106.50 0.0M
2021-08-11 105.00 106.20 105.00 106.20 0.0M
2021-08-10 104.15 105.50 104.15 105.00 0.0M
2021-08-09 103.35 104.40 103.30 104.40 0.0M
2021-08-06 103.85 104.10 103.65 103.80 0.0M
2021-08-05 103.65 104.75 103.60 103.90 0.0M
2021-08-04 103.75 104.90 103.75 104.10 0.0M
2021-08-03 103.70 103.75 103.35 103.75 0.0M
2021-08-02 103.95 104.75 103.45 104.05 0.0M
2021-07-30 102.75 104.05 102.55 104.05 0.0M
2021-07-29 102.90 103.65 102.90 103.45 0.0M
2021-07-28 102.70 103.00 102.40 103.00 0.0M
2021-07-27 102.45 102.65 101.90 102.65 0.0M
2021-07-26 102.00 104.05 102.00 102.45 0.0M
2021-07-23 101.45 102.90 101.45 102.70 0.0M
2021-07-22 100.60 102.00 100.55 101.20 0.0M
2021-07-21 100.00 102.00 99.34 100.45 0.0M
2021-07-20 104.60 104.60 101.40 103.05 0.0M
2021-07-19 106.65 106.65 104.10 104.55 0.0M
2021-07-16 107.40 107.45 106.35 106.80 0.0M
2021-07-15 106.55 107.50 106.55 107.35 0.0M
2021-07-14 106.85 106.85 106.50 106.70 0.0M
2021-07-13 106.00 107.00 105.85 107.00 0.0M
2021-07-12 104.85 105.85 104.80 105.85 0.0M
2021-07-09 103.25 105.25 103.25 104.85 0.0M
2021-07-08 104.45 104.45 103.30 103.30 0.0M
2021-07-07 102.95 104.50 102.95 104.50 0.0M
2021-07-06 103.30 104.05 102.50 102.50 0.0M
2021-07-05 102.75 103.75 102.20 103.65 0.0M
2021-07-02 104.45 104.50 102.30 102.30 0.0M
2021-07-01 104.50 104.50 103.20 103.45 0.0M
2021-06-30 105.95 107.35 103.75 104.50 0.0M
2021-06-29 105.70 106.65 105.70 106.45 0.0M
2021-06-28 106.00 106.50 105.70 105.70 0.0M
2021-06-25 106.60 106.85 106.40 106.40 0.0M
2021-06-24 107.10 107.50 106.75 106.80 0.0M
2021-06-23 107.55 107.65 106.80 107.00 0.0M
2021-06-22 107.15 107.70 107.15 107.35 0.0M
2021-06-21 104.55 106.80 104.55 106.65 0.0M
2021-06-18 106.20 107.10 104.95 104.95 0.0M
2021-06-17 105.95 106.40 105.65 106.40 0.0M
2021-06-16 106.55 107.25 106.55 106.75 0.0M
2021-06-15 106.40 107.50 106.40 106.50 0.0M
2021-06-14 105.50 106.35 105.50 106.15 0.0M
2021-06-11 104.80 106.40 104.75 105.65 0.0M
2021-06-10 104.85 106.25 104.80 105.35 0.0M
2021-06-09 104.85 105.40 104.75 105.40 0.0M
2021-06-08 105.30 105.85 104.95 105.20 0.0M
2021-06-07 107.00 107.00 106.00 106.00 0.0M
2021-06-04 105.60 106.60 105.60 106.60 0.0M
2021-06-03 105.40 105.95 104.70 105.95 0.0M
2021-06-02 106.65 106.65 105.35 105.80 0.0M
2021-06-01 105.00 106.60 105.00 105.60 0.0M
2021-05-31 104.55 106.00 104.55 105.05 0.0M
2021-05-28 103.60 104.50 103.50 104.50 0.0M
2021-05-27 102.85 103.40 102.35 103.35 0.0M
2021-05-26 104.10 104.15 103.40 103.40 0.0M
2021-05-25 104.40 104.45 103.90 104.15 0.0M
2021-05-21 102.95 105.05 102.95 105.05 0.0M
2021-05-20 103.25 103.25 101.90 103.00 0.0M
2021-05-19 102.15 102.75 101.45 102.70 0.0M
2021-05-18 102.65 103.20 102.65 103.00 0.0M
2021-05-17 102.35 103.30 102.35 102.40 0.0M
2021-05-14 101.55 102.10 101.55 102.05 0.0M
2021-05-13 100.10 101.25 99.52 101.25 0.0M
2021-05-12 100.60 100.85 100.50 100.80 0.0M
2021-05-11 102.85 102.85 100.80 101.05 0.0M
2021-05-10 103.40 103.80 103.35 103.45 0.0M
2021-05-07 102.70 103.40 102.70 103.30 0.0M
2021-05-06 102.10 102.55 102.05 102.40 0.0M
2021-05-05 99.22 102.75 99.20 102.50 0.0M
2021-05-04 100.15 100.35 99.34 99.34 0.0M
2021-05-03 99.78 100.45 99.78 100.45 0.0M
2021-04-30 100.20 100.65 99.80 99.80 0.0M
2021-04-29 100.00 100.85 99.96 100.10 0.0M
2021-04-28 100.25 100.75 99.96 100.00 0.0M
2021-04-27 99.72 100.25 99.70 100.20 0.0M
2021-04-26 101.05 101.05 99.74 100.10 0.0M
2021-04-23 100.55 102.15 100.30 101.80 0.0M
2021-04-22 103.00 103.00 100.80 100.90 0.0M
2021-04-21 102.00 103.00 98.82 102.95 0.0M
2021-04-20 101.75 102.70 100.45 100.45 0.0M
2021-04-19 101.85 102.10 101.30 101.65 0.0M
2021-04-16 98.04 101.40 98.02 101.40 0.0M
2021-04-15 96.38 98.34 96.38 98.34 0.0M
2021-04-14 97.82 97.92 97.06 97.06 0.0M
2021-04-13 97.54 98.00 97.54 98.00 0.0M
2021-04-12 98.44 98.48 97.56 97.56 0.0M
2021-04-09 97.02 98.56 97.02 98.44 0.0M
2021-04-08 97.34 97.34 96.68 96.92 0.0M
2021-04-07 96.98 97.76 96.98 97.36 0.0M
2021-04-06 96.20 97.56 96.18 97.42 0.0M
2021-04-01 94.88 96.42 94.86 96.36 0.0M
2021-03-31 95.08 95.74 94.76 95.04 0.0M
2021-03-30 95.88 95.96 95.34 95.64 0.0M
2021-03-29 95.14 95.84 95.06 95.28 0.0M
2021-03-26 94.94 95.44 94.94 95.44 0.0M
2021-03-25 93.58 95.00 93.56 94.60 0.0M
2021-03-24 93.48 95.10 93.46 94.74 0.0M
2021-03-23 94.04 95.02 93.60 93.60 0.0M
2021-03-22 93.30 94.50 93.28 94.48 0.0M
2021-03-19 93.36 94.40 93.22 94.10 0.0M
2021-03-18 92.00 93.88 91.80 93.88 0.0M
2021-03-17 92.02 92.72 91.74 91.74 0.0M
2021-03-16 91.44 92.20 91.42 92.14 0.0M
2021-03-15 92.20 92.20 91.02 91.10 0.0M
2021-03-12 91.72 92.08 91.08 91.86 0.0M
2021-03-11 93.76 94.32 91.86 91.86 0.0M
2021-03-10 88.94 94.36 88.94 94.36 0.0M
2021-03-09 87.88 89.54 87.82 89.44 0.0M
2021-03-08 87.28 88.26 86.62 88.26 0.0M
2021-03-05 85.90 86.58 85.90 86.36 0.0M
2021-03-04 86.42 87.14 86.12 86.60 0.0M
2021-03-03 86.90 87.52 86.76 87.12 0.0M
2021-03-02 87.28 87.32 87.02 87.02 0.0M
2021-03-01 86.32 88.04 86.32 87.60 0.0M
2021-02-26 85.22 86.04 85.08 85.64 0.0M
2021-02-25 87.50 87.50 86.14 86.24 0.0M
2021-02-24 85.42 86.94 85.42 86.94 0.0M
2021-02-23 85.44 85.60 84.68 85.56 0.0M
2021-02-22 85.50 85.52 84.84 85.52 0.0M
2021-02-19 83.50 85.54 82.80 85.54 0.0M
2021-02-18 85.78 85.78 82.96 83.46 0.0M
2021-02-17 87.36 87.98 85.76 85.78 0.0M
2021-02-16 85.64 86.46 85.62 86.14 0.0M
2021-02-15 85.00 86.16 85.00 86.02 0.0M
2021-02-12 84.56 85.32 84.56 85.32 0.0M
2021-02-11 84.94 85.50 84.58 84.74 0.0M
2021-02-10 85.92 86.06 85.28 85.42 0.0M
2021-02-09 86.80 86.80 85.66 85.82 0.0M
2021-02-08 86.12 87.44 86.12 86.82 0.0M
2021-02-05 87.12 87.12 85.74 86.28 0.0M
2021-02-04 85.74 86.88 85.66 86.88 0.0M
2021-02-03 85.30 86.12 85.06 85.48 0.0M
2021-02-02 85.22 85.80 84.74 85.38 0.0M
2021-02-01 83.42 85.58 83.42 85.06 0.0M
2021-01-29 83.02 84.78 82.68 84.12 0.0M
2021-01-28 82.88 83.98 82.72 83.98 0.0M
2021-01-27 84.54 84.56 83.26 83.78 0.0M
2021-01-26 84.42 85.62 84.42 85.16 0.0M
2021-01-25 85.92 86.44 84.64 84.64 0.0M
2021-01-22 85.96 85.96 85.08 85.70 0.0M
2021-01-21 87.66 87.94 87.18 87.44 0.0M
2021-01-20 87.12 87.84 87.12 87.52 0.0M
2021-01-19 87.14 87.60 86.92 87.16 0.0M
2021-01-18 89.34 89.34 87.12 87.14 0.0M
2021-01-15 88.94 89.66 88.92 89.40 0.0M
2021-01-14 88.92 89.76 88.92 89.76 0.0M
2021-01-13 89.64 89.66 88.98 89.34 0.0M
2021-01-12 91.82 91.84 89.86 89.86 0.0M
2021-01-11 89.34 91.18 89.34 91.10 0.0M
2021-01-08 90.24 90.24 89.46 89.58 0.0M
2021-01-07 88.98 90.60 88.98 90.24 0.0M
2021-01-06 89.22 89.22 88.46 88.82 0.0M
2021-01-05 90.10 90.10 88.70 88.72 0.0M
2021-01-04 88.86 89.96 87.56 89.88 0.0M