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
2023-12-29 74.74 74.86 74.74 74.74 0.0M
2023-12-28 74.74 74.88 74.58 74.64 0.0M
2023-12-27 74.40 74.62 74.40 74.48 0.0M
2023-12-22 74.12 74.78 74.10 74.36 0.0M
2023-12-21 73.94 74.58 73.94 74.48 0.0M
2023-12-20 74.68 74.82 74.44 74.50 0.0M
2023-12-19 73.28 74.66 73.26 74.58 0.0M
2023-12-18 73.96 74.00 73.20 73.20 0.0M
2023-12-15 74.20 74.42 74.18 74.36 0.0M
2023-12-14 72.72 74.40 72.72 74.06 0.0M
2023-12-13 70.96 72.28 70.96 71.96 0.0M
2023-12-12 72.42 72.54 72.04 72.04 0.0M
2023-12-11 72.00 72.28 71.78 72.26 0.0M
2023-12-08 71.94 72.48 71.76 72.14 0.0M
2023-12-07 70.90 71.96 70.90 71.94 0.0M
2023-12-06 71.24 71.66 71.18 71.50 0.0M
2023-12-05 70.58 71.10 70.58 71.08 0.0M
2023-12-04 70.88 71.48 70.86 70.98 0.0M
2023-12-01 70.54 71.00 70.52 71.00 0.0M
2023-11-30 69.94 70.14 69.82 70.02 0.0M
2023-11-29 69.18 70.12 69.18 69.92 0.0M
2023-11-28 69.36 69.44 68.96 69.22 0.0M
2023-11-27 69.04 69.38 69.04 69.16 0.0M
2023-11-24 68.76 69.46 68.74 69.38 0.0M
2023-11-23 68.38 68.92 68.38 68.92 0.0M
2023-11-22 68.30 68.50 68.20 68.50 0.0M
2023-11-21 68.04 68.80 68.00 68.36 0.0M
2023-11-20 68.56 68.68 68.10 68.10 0.0M
2023-11-17 67.88 69.08 67.78 68.76 0.0M
2023-11-16 67.36 68.28 67.36 67.98 0.0M
2023-11-15 67.90 68.92 67.90 68.92 0.0M
2023-11-14 65.86 68.06 65.80 68.06 0.0M
2023-11-13 65.68 66.02 65.68 66.02 0.0M
2023-11-10 65.70 66.26 65.44 65.62 0.0M
2023-11-09 65.46 66.76 65.22 66.20 0.0M
2023-11-08 62.86 65.00 62.80 64.82 0.0M
2023-11-07 63.16 63.68 63.16 63.32 0.0M
2023-11-06 63.82 63.90 63.38 63.40 0.0M
2023-11-03 64.66 64.66 63.90 63.98 0.0M
2023-11-02 63.24 64.54 62.98 63.98 0.0M
2023-11-01 63.30 63.40 63.26 63.32 0.0M
2023-10-31 62.54 63.30 62.54 63.24 0.0M
2023-10-30 62.40 63.44 62.20 62.40 0.0M
2023-10-27 62.54 63.50 62.16 62.96 0.0M
2023-10-26 60.50 62.18 60.18 62.16 0.0M
2023-10-25 63.36 63.36 60.94 61.58 0.0M
2023-10-24 63.42 63.90 63.42 63.90 0.0M
2023-10-23 63.50 63.50 62.82 63.36 0.0M
2023-10-20 63.18 63.46 63.14 63.24 0.0M
2023-10-19 64.20 64.58 63.66 63.72 0.0M
2023-10-18 65.64 65.66 64.42 64.42 0.0M
2023-10-17 66.42 66.64 65.88 66.20 0.0M
2023-10-16 66.20 66.36 66.14 66.16 0.0M
2023-10-13 67.04 67.24 66.24 66.24 0.0M
2023-10-12 68.34 68.58 67.42 67.42 0.0M
2023-10-11 67.92 68.88 67.92 68.24 0.0M
2023-10-10 67.18 68.34 67.16 68.34 0.0M
2023-10-09 67.68 67.72 66.78 66.90 0.0M
2023-10-06 67.80 68.24 67.78 68.06 0.0M
2023-10-05 67.70 68.18 67.58 67.78 0.0M
2023-10-04 66.94 67.74 66.88 67.40 0.0M
2023-10-03 66.62 67.42 66.62 67.24 0.0M
2023-10-02 68.16 68.16 66.40 66.86 0.0M
2023-09-29 67.50 68.54 67.50 68.22 0.0M
2023-09-28 67.96 67.96 66.44 67.28 0.0M
2023-09-27 68.68 69.08 68.12 68.12 0.0M
2023-09-26 68.24 68.96 67.92 68.62 0.0M
2023-09-25 68.14 68.30 67.98 68.30 0.0M
2023-09-22 68.30 68.36 67.80 68.20 0.0M
2023-09-21 68.64 69.00 68.60 68.76 0.0M
2023-09-20 68.44 69.40 68.44 69.40 0.0M
2023-09-19 68.72 68.90 68.28 68.28 0.0M
2023-09-18 69.94 70.00 69.00 69.00 0.0M
2023-09-15 70.76 70.80 70.14 70.20 0.0M
2023-09-14 69.34 70.46 69.24 70.46 0.0M
2023-09-13 69.96 70.00 69.04 69.04 0.0M
2023-09-12 73.30 73.34 69.02 70.02 0.0M
2023-09-11 73.04 73.58 73.04 73.46 0.0M
2023-09-08 73.06 73.12 71.74 72.96 0.0M
2023-09-07 73.64 73.80 72.80 72.88 0.0M
2023-09-06 73.48 73.90 72.96 73.86 0.0M
2023-09-05 74.76 75.76 73.34 73.34 0.0M
2023-09-04 75.10 75.38 74.34 74.34 0.0M
2023-09-01 75.00 75.50 74.84 74.84 0.0M
2023-08-31 75.00 75.20 74.70 74.88 0.0M
2023-08-30 74.46 74.98 74.46 74.98 0.0M
2023-08-29 74.24 74.50 74.22 74.46 0.0M
2023-08-28 74.04 74.08 73.70 74.08 0.0M
2023-08-25 72.94 73.92 72.92 73.58 0.0M
2023-08-24 73.94 74.16 73.10 73.56 0.0M
2023-08-23 73.48 73.88 73.48 73.66 0.0M
2023-08-22 73.54 73.68 73.26 73.26 0.0M
2023-08-21 73.66 73.98 73.28 73.30 0.0M
2023-08-18 74.18 74.22 73.32 73.78 0.0M
2023-08-17 73.74 74.64 73.74 74.50 0.0M
2023-08-16 73.90 74.42 73.90 74.18 0.0M
2023-08-15 75.48 75.48 74.08 74.28 0.0M
2023-08-14 75.04 75.40 74.96 75.12 0.0M
2023-08-11 75.92 76.04 74.92 74.92 0.0M
2023-08-10 76.82 76.84 76.38 76.42 0.0M
2023-08-09 76.98 77.02 76.36 76.36 0.0M
2023-08-08 76.42 76.78 76.18 76.24 0.0M
2023-08-07 76.70 76.92 76.48 76.92 0.0M
2023-08-04 76.84 77.30 76.58 77.26 0.0M
2023-08-03 76.96 77.00 76.20 76.42 0.0M
2023-08-02 76.88 77.00 76.26 76.98 0.0M
2023-08-01 77.42 77.42 76.70 76.96 0.0M
2023-07-31 78.10 78.18 77.50 77.50 0.0M
2023-07-28 78.38 78.74 78.26 78.26 0.0M
2023-07-27 77.22 78.82 77.18 78.80 0.0M
2023-07-26 76.14 77.10 76.14 76.68 0.0M
2023-07-25 74.12 76.70 73.10 76.56 0.0M
2023-07-24 73.12 74.00 73.10 73.92 0.0M
2023-07-21 73.56 73.88 72.96 73.48 0.0M
2023-07-20 73.82 74.42 73.74 74.16 0.0M
2023-07-19 73.94 74.52 73.94 74.16 0.0M
2023-07-18 72.82 73.74 72.48 73.72 0.0M
2023-07-17 72.40 73.52 72.38 72.70 0.0M
2023-07-14 73.56 73.64 73.06 73.06 0.0M
2023-07-13 72.84 74.04 72.80 73.66 0.0M
2023-07-12 72.48 73.30 72.24 73.18 0.0M
2023-07-11 71.98 72.64 71.94 72.48 0.0M
2023-07-10 71.48 72.10 71.48 71.80 0.0M
2023-07-07 70.80 71.84 70.80 71.84 0.0M
2023-07-06 71.96 71.96 70.36 70.36 0.0M
2023-07-05 73.68 73.90 72.42 72.42 0.0M
2023-07-04 73.66 74.20 73.64 74.12 0.0M
2023-07-03 74.50 74.86 73.94 73.98 0.0M
2023-06-30 73.22 74.52 73.22 74.52 0.0M
2023-06-29 73.12 73.56 72.84 73.20 0.0M
2023-06-28 72.44 74.08 72.44 73.56 0.0M
2023-06-27 71.22 71.88 71.22 71.88 0.0M
2023-06-26 70.30 70.98 70.08 70.98 0.0M
2023-06-23 70.90 70.90 69.88 70.20 0.0M
2023-06-22 70.06 71.22 69.96 71.08 0.0M
2023-06-21 69.68 70.78 69.50 70.76 0.0M
2023-06-20 70.70 70.70 68.40 69.74 0.0M
2023-06-19 71.32 71.52 70.76 70.76 0.0M
2023-06-16 72.10 72.32 71.70 72.02 0.0M
2023-06-15 72.18 72.30 71.86 71.88 0.0M
2023-06-14 72.10 73.02 72.08 72.76 0.0M
2023-06-13 72.16 72.24 71.60 72.22 0.0M
2023-06-12 70.84 71.90 70.84 71.88 0.0M
2023-06-09 72.00 72.00 70.56 70.56 0.0M
2023-06-08 71.46 72.32 71.38 71.86 0.0M
2023-06-07 71.78 72.38 71.48 71.86 0.0M
2023-06-06 71.74 72.14 71.36 71.94 0.0M
2023-06-05 72.60 73.14 71.82 72.00 0.0M
2023-06-02 71.56 73.08 71.56 72.70 0.0M
2023-06-01 70.64 71.46 70.52 71.36 0.0M
2023-05-31 70.92 70.96 70.14 70.54 0.0M
2023-05-30 71.98 72.00 71.24 71.24 0.0M
2023-05-29 72.10 72.24 71.82 71.84 0.0M
2023-05-26 72.14 72.40 71.90 72.40 0.0M
2023-05-25 72.94 72.96 71.96 72.32 0.0M
2023-05-24 74.78 74.78 73.04 73.08 0.0M
2023-05-23 76.02 76.02 75.42 75.42 0.0M
2023-05-22 76.54 76.56 76.06 76.10 0.0M
2023-05-19 77.32 77.32 76.84 76.84 0.0M
2023-05-18 76.36 77.44 76.24 77.14 0.0M
2023-05-17 76.20 76.20 75.98 76.02 0.0M
2023-05-16 75.74 76.52 75.66 76.10 0.0M
2023-05-15 74.48 75.88 74.48 75.88 0.0M
2023-05-12 74.42 74.74 74.24 74.52 0.0M
2023-05-11 74.04 74.56 74.04 74.26 0.0M
2023-05-10 74.42 74.52 73.82 73.82 0.0M
2023-05-09 75.12 75.12 74.20 74.34 0.0M
2023-05-08 74.84 74.86 74.46 74.70 0.0M
2023-05-05 73.86 75.18 73.86 75.04 0.0M
2023-05-04 73.90 74.16 73.72 73.82 0.0M
2023-05-03 73.72 73.90 73.56 73.84 0.0M
2023-05-02 74.90 74.90 72.98 73.06 0.0M
2023-04-28 74.08 74.62 73.84 74.48 0.0M
2023-04-27 74.06 74.16 73.64 73.64 0.0M
2023-04-26 74.08 74.22 73.46 74.22 0.0M
2023-04-25 76.00 76.00 72.76 74.94 0.0M
2023-04-24 75.78 76.40 75.48 76.40 0.0M
2023-04-21 75.00 76.22 75.00 75.86 0.0M
2023-04-20 74.44 74.64 73.94 74.64 0.0M
2023-04-19 74.14 74.48 73.84 74.46 0.0M
2023-04-18 73.70 75.06 73.70 74.72 0.0M
2023-04-17 73.30 73.82 73.30 73.42 0.0M
2023-04-14 73.12 73.48 73.12 73.42 0.0M
2023-04-13 73.16 73.66 72.90 72.98 0.0M
2023-04-12 72.96 73.52 72.90 72.90 0.0M
2023-04-11 73.08 73.26 72.48 73.10 0.0M
2023-04-06 71.76 72.66 71.74 72.62 0.0M
2023-04-05 72.66 72.88 71.90 71.94 0.0M
2023-04-04 73.32 73.94 73.08 73.08 0.0M
2023-04-03 71.52 73.32 70.70 73.32 0.0M
2023-03-31 70.06 71.74 70.02 71.74 0.0M
2023-03-30 68.54 70.18 68.52 70.18 0.0M
2023-03-29 67.68 68.48 67.46 68.20 0.0M
2023-03-28 67.68 68.02 66.90 67.38 0.0M
2023-03-27 66.76 67.32 66.76 67.32 0.0M
2023-03-24 67.06 67.12 65.02 66.28 0.0M
2023-03-23 67.36 67.68 66.46 67.68 0.0M
2023-03-22 69.04 69.52 68.80 68.80 0.0M
2023-03-21 68.04 69.48 67.98 69.18 0.0M
2023-03-20 65.32 67.54 65.32 67.32 0.0M
2023-03-17 67.74 68.36 65.72 66.08 0.0M
2023-03-16 67.72 68.12 66.72 67.38 0.0M
2023-03-15 69.90 69.90 67.24 67.24 0.0M
2023-03-14 69.04 70.04 68.88 70.02 0.0M
2023-03-13 70.06 70.08 68.16 69.20 0.0M
2023-03-10 70.04 70.88 69.96 70.24 0.0M
2023-03-09 69.66 71.48 69.52 71.30 0.0M
2023-03-08 68.26 69.86 67.72 69.86 0.0M
2023-03-07 69.08 69.64 68.48 68.52 0.0M
2023-03-06 69.96 70.14 69.54 69.54 0.0M
2023-03-03 68.84 69.94 68.84 69.94 0.0M
2023-03-02 68.74 69.10 68.66 68.68 0.0M
2023-03-01 69.12 69.56 68.90 68.90 0.0M
2023-02-28 69.68 70.08 69.06 69.16 0.0M
2023-02-27 68.76 69.94 68.76 69.82 0.0M
2023-02-24 68.82 69.14 68.00 68.30 0.0M
2023-02-23 69.32 69.44 68.88 68.96 0.0M
2023-02-22 68.42 68.98 68.22 68.98 0.0M
2023-02-21 69.96 70.32 69.04 69.04 0.0M
2023-02-20 69.74 70.16 69.74 70.16 0.0M
2023-02-17 70.08 70.08 69.40 69.78 0.0M
2023-02-16 70.70 71.48 69.84 70.56 0.0M
2023-02-15 69.16 71.04 69.16 71.04 0.0M
2023-02-14 68.64 69.08 68.62 69.02 0.0M
2023-02-13 68.64 68.94 68.58 68.58 0.0M
2023-02-10 70.08 70.68 68.10 68.68 0.0M
2023-02-09 70.62 71.42 70.46 70.46 0.0M
2023-02-08 70.06 74.20 70.06 70.30 0.0M
2023-02-07 69.60 69.80 68.76 69.48 0.0M
2023-02-06 70.98 71.40 69.02 69.38 0.0M
2023-02-03 71.12 71.64 71.12 71.64 0.0M
2023-02-02 69.00 71.28 69.00 71.28 0.0M
2023-02-01 68.14 68.64 68.08 68.40 0.0M
2023-01-31 67.98 68.14 67.42 68.10 0.0M
2023-01-30 67.84 68.46 67.24 68.46 0.0M
2023-01-27 67.76 68.48 67.36 67.52 0.0M
2023-01-26 68.72 69.12 67.04 68.18 0.0M
2023-01-25 68.42 68.56 67.78 68.42 0.0M
2023-01-24 68.08 68.60 68.08 68.48 0.0M
2023-01-23 69.00 69.00 67.90 67.90 0.0M
2023-01-20 67.14 69.12 67.14 68.48 0.0M
2023-01-19 68.26 68.32 67.02 67.02 0.0M
2023-01-18 68.92 69.40 68.26 68.92 0.0M
2023-01-17 68.30 68.78 68.12 68.58 0.0M
2023-01-16 67.62 68.36 67.60 68.36 0.0M
2023-01-13 67.44 67.76 67.36 67.58 0.0M
2023-01-12 66.90 67.62 66.90 67.56 0.0M
2023-01-11 66.14 67.06 65.62 66.86 0.0M
2023-01-10 66.04 66.12 65.24 65.92 0.0M
2023-01-09 65.38 66.56 65.38 66.56 0.0M
2023-01-06 65.32 65.32 63.96 65.00 0.0M
2023-01-05 65.36 66.66 65.14 65.14 0.0M
2023-01-04 63.82 65.54 62.90 65.52 0.0M
2023-01-03 63.34 65.44 63.30 64.32 0.0M
2023-01-02 61.98 63.76 61.98 63.76 0.0M