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
2022-12-30 62.98 63.22 62.98 63.22 0.0M
2022-12-29 62.88 63.36 62.86 63.36 0.0M
2022-12-28 63.26 63.58 63.06 63.08 0.0M
2022-12-27 63.14 64.16 63.14 63.44 0.0M
2022-12-23 62.42 63.36 62.38 63.36 0.0M
2022-12-22 63.64 63.64 62.18 62.18 0.0M
2022-12-21 62.76 63.68 62.44 63.68 0.0M
2022-12-20 62.34 62.34 62.00 62.18 0.0M
2022-12-19 63.74 63.76 62.80 62.82 0.0M
2022-12-16 64.94 64.94 63.40 63.62 0.0M
2022-12-15 64.64 64.64 63.96 64.00 0.0M
2022-12-14 64.74 65.50 64.74 64.98 0.0M
2022-12-13 64.10 65.46 64.10 64.96 0.0M
2022-12-12 65.00 65.10 64.16 64.24 0.0M
2022-12-09 64.50 65.00 64.48 65.00 0.0M
2022-12-08 65.12 65.18 64.48 64.48 0.0M
2022-12-07 65.90 65.90 64.74 65.56 0.0M
2022-12-06 66.08 66.58 66.00 66.10 0.0M
2022-12-05 67.92 67.92 66.08 66.20 0.0M
2022-12-02 66.92 67.96 66.62 67.96 0.0M
2022-12-01 68.54 69.04 66.32 66.98 0.0M
2022-11-30 68.36 68.90 67.52 68.00 0.0M
2022-11-29 68.68 68.78 67.82 68.18 0.0M
2022-11-28 69.20 69.34 68.76 68.88 0.0M
2022-11-25 70.14 70.16 69.62 69.82 0.0M
2022-11-24 69.50 70.74 69.50 70.38 0.0M
2022-11-23 68.88 69.66 68.86 69.66 0.0M
2022-11-22 69.32 69.36 68.52 69.06 0.0M
2022-11-21 69.58 69.62 68.18 69.18 0.0M
2022-11-18 68.74 70.24 68.48 70.00 0.0M
2022-11-17 69.36 69.42 68.06 68.06 0.0M
2022-11-16 69.78 69.78 68.32 68.70 0.0M
2022-11-15 70.26 70.34 69.10 69.76 0.0M
2022-11-14 70.20 70.62 69.24 70.02 0.0M
2022-11-11 68.88 70.60 68.86 70.30 0.0M
2022-11-10 64.48 67.84 64.00 67.84 0.0M
2022-11-09 65.48 65.54 64.70 64.78 0.0M
2022-11-08 63.86 65.78 63.66 65.74 0.0M
2022-11-07 63.08 64.02 62.90 63.78 0.0M
2022-11-04 61.40 63.14 61.30 63.00 0.0M
2022-11-03 60.94 60.96 60.44 60.68 0.0M
2022-11-02 62.44 62.62 61.74 61.74 0.0M
2022-11-01 62.66 63.40 61.96 62.24 0.0M
2022-10-31 62.70 62.86 62.36 62.38 0.0M
2022-10-28 62.56 62.56 61.90 62.48 0.0M
2022-10-27 62.82 63.38 62.36 63.20 0.0M
2022-10-26 62.36 63.14 62.36 63.12 0.0M
2022-10-25 61.00 62.32 60.82 62.32 0.0M
2022-10-24 60.66 60.76 59.44 60.76 0.0M
2022-10-21 60.24 60.56 59.20 60.24 0.0M
2022-10-20 58.26 60.88 58.26 60.64 0.0M
2022-10-19 63.96 64.02 62.28 62.28 0.0M
2022-10-18 61.92 63.78 61.92 63.48 0.0M
2022-10-17 60.34 61.62 59.90 61.36 0.0M
2022-10-14 61.12 62.06 60.30 60.66 0.0M
2022-10-13 58.34 59.52 57.80 59.20 0.0M
2022-10-12 58.90 59.74 58.90 58.96 0.0M
2022-10-11 59.52 59.52 58.48 59.26 0.0M
2022-10-10 58.34 60.82 58.34 59.92 0.0M
2022-10-07 60.72 61.10 59.28 59.28 0.0M
2022-10-06 61.14 61.46 60.74 60.84 0.0M
2022-10-05 61.14 61.28 60.42 60.52 0.0M
2022-10-04 60.98 61.90 60.88 61.44 0.0M
2022-10-03 57.70 60.18 57.62 60.14 0.0M
2022-09-30 56.50 58.18 56.50 58.18 0.0M
2022-09-29 58.08 58.10 56.56 57.02 0.0M
2022-09-28 55.82 57.70 55.26 57.60 0.0M
2022-09-27 55.86 56.40 53.40 56.40 0.0M
2022-09-26 56.52 57.16 56.38 57.00 0.0M
2022-09-23 58.50 58.50 57.06 57.12 0.0M
2022-09-22 58.40 58.98 58.32 58.54 0.0M
2022-09-21 59.38 59.40 58.56 59.14 0.0M
2022-09-20 61.16 61.16 59.84 59.98 0.0M
2022-09-19 59.34 61.22 59.28 61.14 0.0M
2022-09-16 59.48 59.94 59.00 59.76 0.0M
2022-09-15 60.26 60.46 59.84 59.84 0.0M
2022-09-14 62.14 62.24 59.80 60.58 0.0M
2022-09-13 64.42 64.50 62.98 62.98 0.0M
2022-09-12 63.84 64.50 63.74 64.38 0.0M
2022-09-09 63.86 63.86 63.16 63.32 0.0M
2022-09-08 63.62 64.14 63.48 63.58 0.0M
2022-09-07 61.50 63.66 61.46 63.66 0.0M
2022-09-06 60.50 62.68 60.48 62.52 0.0M
2022-09-05 62.42 62.42 60.56 60.86 0.0M
2022-09-02 61.96 63.10 61.96 63.10 0.0M
2022-09-01 62.44 62.46 61.72 61.88 0.0M
2022-08-31 63.96 63.96 62.96 62.96 0.0M
2022-08-30 63.76 64.52 63.34 63.48 0.0M
2022-08-29 62.74 64.14 62.70 63.98 0.0M
2022-08-26 65.16 65.76 63.76 63.76 0.0M
2022-08-25 65.20 65.58 64.58 64.90 0.0M
2022-08-24 64.70 65.36 64.60 65.36 0.0M
2022-08-23 64.86 64.96 64.76 64.96 0.0M
2022-08-22 66.06 66.06 64.58 64.68 0.0M
2022-08-19 67.60 67.60 66.58 66.64 0.0M
2022-08-18 67.96 69.08 67.74 67.88 0.0M
2022-08-17 70.62 70.62 68.08 68.16 0.0M
2022-08-16 70.28 70.64 69.96 70.64 0.0M
2022-08-15 69.90 70.24 69.88 70.22 0.0M
2022-08-12 68.80 69.86 68.76 69.64 0.0M
2022-08-11 69.34 69.72 68.56 68.56 0.0M
2022-08-10 67.04 69.50 67.02 69.50 0.0M
2022-08-09 67.80 67.88 67.40 67.58 0.0M
2022-08-08 67.38 67.92 67.38 67.70 0.0M
2022-08-05 67.16 67.76 66.78 67.20 0.0M
2022-08-04 66.74 67.52 66.72 66.92 0.0M
2022-08-03 66.20 66.86 65.84 66.78 0.0M
2022-08-02 65.32 66.14 65.00 66.14 0.0M
2022-08-01 65.26 66.24 65.26 65.66 0.0M
2022-07-29 64.98 66.24 64.98 65.76 0.0M
2022-07-28 63.28 64.90 63.28 64.82 0.0M
2022-07-27 63.90 64.66 63.58 63.58 0.0M
2022-07-26 64.46 64.46 63.36 63.66 0.0M
2022-07-25 65.10 65.42 64.24 64.24 0.0M
2022-07-22 64.38 65.56 63.74 65.54 0.0M
2022-07-21 65.10 65.28 63.20 63.50 0.0M
2022-07-20 63.36 65.40 62.86 65.04 0.0M
2022-07-19 63.54 65.94 63.54 65.92 0.0M
2022-07-18 64.78 65.02 64.18 64.18 0.0M
2022-07-15 62.90 64.18 62.90 64.18 0.0M
2022-07-14 62.72 62.80 62.18 62.60 0.0M
2022-07-13 62.88 63.68 62.20 63.10 0.0M
2022-07-12 61.72 63.28 61.72 63.26 0.0M
2022-07-11 62.04 63.66 61.70 62.68 0.0M
2022-07-08 62.24 62.76 62.10 62.76 0.0M
2022-07-07 61.76 62.60 61.28 62.26 0.0M
2022-07-06 61.70 62.18 61.36 61.36 0.0M
2022-07-05 62.92 63.18 61.30 61.30 0.0M
2022-07-04 62.58 63.02 62.26 62.62 0.0M
2022-07-01 61.52 63.88 61.42 62.62 0.0M
2022-06-30 60.78 62.26 60.18 62.26 0.0M
2022-06-29 63.40 63.50 61.68 61.72 0.0M
2022-06-28 65.40 65.44 62.98 63.74 0.0M
2022-06-27 64.62 65.54 64.04 65.00 0.0M
2022-06-24 61.88 63.82 61.88 63.82 0.0M
2022-06-23 64.34 64.40 62.08 62.36 0.0M
2022-06-22 65.24 65.24 64.06 64.86 0.0M
2022-06-21 67.32 67.58 66.08 66.32 0.0M
2022-06-20 67.16 67.24 66.20 67.22 0.0M
2022-06-17 68.68 68.68 67.50 67.56 0.0M
2022-06-16 71.42 71.42 68.68 68.92 0.0M
2022-06-15 70.92 71.60 70.76 71.18 0.0M
2022-06-14 72.86 72.86 69.58 70.62 0.0M
2022-06-13 73.84 74.88 73.60 73.78 0.0M
2022-06-10 77.22 77.62 74.90 75.44 0.0M
2022-06-09 78.86 79.56 77.34 77.84 0.0M
2022-06-08 81.76 81.76 79.14 79.20 0.0M
2022-06-07 81.76 81.80 80.88 81.44 0.0M
2022-06-06 80.84 82.36 80.84 82.18 0.0M
2022-06-03 82.16 82.16 80.68 80.68 0.0M
2022-06-02 80.50 81.44 80.48 81.44 0.0M
2022-06-01 81.36 81.90 80.04 80.04 0.0M
2022-05-31 82.70 82.70 80.52 80.52 0.0M
2022-05-30 82.76 83.56 82.64 83.04 0.0M
2022-05-27 81.82 82.40 81.80 82.40 0.0M
2022-05-26 81.54 82.30 81.38 82.30 0.0M
2022-05-25 81.16 82.16 80.90 82.04 0.0M
2022-05-24 79.60 81.12 79.50 80.88 0.0M
2022-05-23 80.68 80.82 80.30 80.56 0.0M
2022-05-20 79.32 80.62 79.32 79.54 0.0M
2022-05-19 79.32 79.42 78.12 78.90 0.0M
2022-05-18 81.08 81.36 80.14 80.34 0.0M
2022-05-17 80.74 82.78 80.62 81.18 0.0M
2022-05-16 80.26 80.64 80.04 80.04 0.0M
2022-05-13 79.34 80.58 79.14 80.58 0.0M
2022-05-12 78.86 78.88 76.86 78.80 0.0M
2022-05-11 80.40 81.00 79.84 80.94 0.0M
2022-05-10 79.54 80.78 79.38 79.54 0.0M
2022-05-09 79.56 80.02 77.82 78.86 0.0M
2022-05-06 80.62 80.74 79.76 80.02 0.0M
2022-05-05 84.36 84.62 80.80 80.80 0.0M
2022-05-04 82.90 83.58 81.48 83.00 0.0M
2022-05-03 83.52 83.52 81.98 82.50 0.0M
2022-05-02 81.28 82.58 81.28 82.34 0.0M
2022-04-29 83.68 83.70 82.74 82.98 0.0M
2022-04-28 82.26 83.62 82.26 82.82 0.0M
2022-04-27 79.80 81.36 79.66 81.12 0.0M
2022-04-26 81.94 82.28 79.44 79.44 0.0M
2022-04-25 80.30 83.50 80.30 82.62 0.0M
2022-04-22 82.20 83.66 82.20 82.30 0.0M
2022-04-21 79.60 84.08 79.50 83.90 0.0M
2022-04-20 76.74 78.82 76.64 78.82 0.0M
2022-04-19 76.62 76.74 75.70 76.74 0.0M
2022-04-14 76.50 77.04 76.12 76.90 0.0M
2022-04-13 76.80 76.80 75.76 76.24 0.0M
2022-04-12 75.88 76.84 75.88 76.84 0.0M
2022-04-11 77.04 77.10 76.02 76.92 0.0M
2022-04-08 78.20 78.36 77.78 78.00 0.0M
2022-04-07 76.58 78.42 76.58 77.54 0.0M
2022-04-06 77.98 78.08 76.56 76.86 0.0M
2022-04-05 79.12 79.48 77.82 78.14 0.0M
2022-04-04 78.86 79.20 77.90 79.14 0.0M
2022-04-01 77.88 78.66 77.78 78.36 0.0M
2022-03-31 78.44 79.80 77.84 78.14 0.0M
2022-03-30 80.60 80.62 78.52 78.54 0.0M
2022-03-29 77.60 80.70 77.60 80.58 0.0M
2022-03-28 76.68 78.38 76.68 77.64 0.0M
2022-03-25 76.32 77.22 76.24 76.54 0.0M
2022-03-24 77.98 78.06 75.30 76.14 0.0M
2022-03-23 79.86 79.86 77.80 78.08 0.0M
2022-03-22 79.98 80.14 79.72 79.72 0.0M
2022-03-21 80.26 80.30 79.54 80.00 0.0M
2022-03-18 80.02 80.08 79.34 79.88 0.0M
2022-03-17 80.84 80.84 79.16 79.52 0.0M
2022-03-16 77.66 80.66 77.66 80.66 0.0M
2022-03-15 78.08 78.50 76.32 77.88 0.0M
2022-03-14 75.40 78.92 75.38 78.92 0.0M
2022-03-11 75.48 77.30 75.00 75.74 0.0M
2022-03-10 77.50 77.50 74.94 75.20 0.0M
2022-03-09 73.00 76.90 72.38 76.88 0.0M
2022-03-08 71.64 71.82 70.02 70.68 0.0M
2022-03-07 76.18 76.20 71.82 72.92 0.0M
2022-03-04 77.46 77.48 75.26 75.90 0.0M
2022-03-03 81.62 81.62 77.58 77.60 0.0M
2022-03-02 82.58 82.58 81.00 82.10 0.0M
2022-03-01 84.94 84.94 82.34 83.42 0.0M
2022-02-28 87.20 87.20 82.30 84.24 0.0M
2022-02-25 84.06 87.06 83.50 87.06 0.0M
2022-02-24 85.00 85.10 82.88 84.20 0.0M
2022-02-23 87.36 89.38 87.36 88.54 0.0M
2022-02-22 87.60 88.56 85.80 87.68 0.0M
2022-02-21 91.32 91.32 87.52 87.84 0.0M
2022-02-18 91.32 92.38 90.84 90.86 0.0M
2022-02-17 94.56 94.96 91.64 91.64 0.0M
2022-02-16 94.08 95.56 94.08 94.54 0.0M
2022-02-15 91.38 94.12 91.38 94.06 0.0M
2022-02-14 91.68 91.92 90.22 91.32 0.0M
2022-02-11 93.40 93.76 92.70 93.66 0.0M
2022-02-10 92.26 94.86 92.26 94.40 0.0M
2022-02-09 90.00 93.10 89.76 92.52 0.0M
2022-02-08 87.96 88.86 87.96 88.54 0.0M
2022-02-07 88.58 88.76 87.34 88.46 0.0M
2022-02-04 90.08 90.32 88.18 88.18 0.0M
2022-02-03 92.80 92.82 90.28 90.40 0.0M
2022-02-02 91.44 92.96 91.44 92.28 0.0M
2022-02-01 91.80 91.84 90.88 91.00 0.0M
2022-01-31 90.76 91.48 90.72 91.40 0.0M
2022-01-28 92.70 92.76 89.98 90.04 0.0M
2022-01-27 91.32 93.30 91.30 93.16 0.0M
2022-01-26 90.90 93.36 90.86 92.60 0.0M
2022-01-25 90.84 90.92 90.12 90.46 0.0M
2022-01-24 92.42 92.96 89.72 90.34 0.0M
2022-01-21 94.58 94.58 91.56 93.00 0.0M
2022-01-20 95.08 95.42 94.94 95.42 0.0M
2022-01-19 94.10 95.76 94.08 94.98 0.0M
2022-01-18 97.04 97.04 94.00 94.48 0.0M
2022-01-17 96.78 98.22 96.78 97.56 0.0M
2022-01-14 96.34 98.14 96.34 96.50 0.0M
2022-01-13 96.66 97.18 96.58 96.78 0.0M
2022-01-12 96.78 97.54 96.50 96.72 0.0M
2022-01-11 96.20 96.96 96.20 96.70 0.0M
2022-01-10 97.06 97.06 95.60 95.70 0.0M
2022-01-07 97.26 97.70 97.06 97.10 0.0M
2022-01-06 96.54 97.82 96.54 97.14 0.0M
2022-01-05 98.04 99.54 97.32 97.32 0.0M
2022-01-04 97.72 98.44 97.60 98.18 0.0M
2022-01-03 95.62 97.84 95.60 97.54 0.0M