Akzo Nobel

AKZO
🏛️ germany →
60.40
Last Update: 2025-09-30
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 95.94 95.94 95.94 95.94 0.0M
2021-12-29 96.20 96.20 96.20 96.20 0.0M
2021-12-28 94.76 94.76 94.76 94.76 0.0M
2021-12-27 93.24 93.24 93.24 93.24 0.0M
2021-12-23 93.52 93.52 93.52 93.52 0.0M
2021-12-22 92.82 92.82 92.82 92.82 0.0M
2021-12-21 92.98 92.98 92.98 92.98 0.0M
2021-12-20 93.04 93.04 93.04 93.04 0.0M
2021-12-17 94.34 94.34 94.34 94.34 0.0M
2021-12-16 94.32 94.32 94.32 94.32 0.0M
2021-12-15 93.34 93.34 93.34 93.34 0.0M
2021-12-14 94.96 94.96 94.96 94.96 0.0M
2021-12-13 95.22 95.22 95.22 95.22 0.0M
2021-12-10 95.22 95.22 95.22 95.22 0.0M
2021-12-09 96.62 96.62 96.62 96.62 0.0M
2021-12-08 97.52 97.52 97.52 97.52 0.0M
2021-12-07 97.12 97.12 97.12 97.12 0.0M
2021-12-06 95.88 95.88 95.88 95.88 0.0M
2021-12-03 93.54 93.54 93.54 93.54 0.0M
2021-12-02 93.14 93.14 93.14 93.14 0.0M
2021-12-01 92.82 92.82 92.82 92.82 0.0M
2021-11-30 93.40 93.40 93.40 93.40 0.0M
2021-11-29 96.48 96.48 96.48 96.48 0.0M
2021-11-26 96.74 96.74 96.74 96.74 0.0M
2021-11-25 99.08 99.08 99.08 99.08 0.0M
2021-11-24 101.05 101.05 101.05 101.05 0.0M
2021-11-23 103.55 103.55 101.95 101.95 0.0M
2021-11-22 103.35 103.35 103.35 103.35 0.0M
2021-11-19 103.05 103.05 103.05 103.05 0.0M
2021-11-18 102.85 102.85 102.85 102.85 0.0M
2021-11-17 102.25 102.25 102.25 102.25 0.0M
2021-11-16 102.00 102.00 102.00 102.00 0.0M
2021-11-15 102.15 102.15 102.15 102.15 0.0M
2021-11-12 101.55 101.55 101.55 101.55 0.0M
2021-11-11 101.05 101.05 101.05 101.05 0.0M
2021-11-10 101.60 101.60 101.60 101.60 0.0M
2021-11-09 101.20 101.20 101.20 101.20 0.0M
2021-11-08 100.90 100.90 100.90 100.90 0.0M
2021-11-05 101.05 101.05 101.05 101.05 0.0M
2021-11-04 101.45 101.45 101.45 101.45 0.0M
2021-11-03 100.60 100.60 100.60 100.60 0.0M
2021-11-02 100.05 100.05 100.05 100.05 0.0M
2021-11-01 99.32 99.32 99.32 99.32 0.0M
2021-10-29 100.15 100.15 100.15 100.15 0.0M
2021-10-28 98.46 98.46 98.46 98.46 0.0M
2021-10-27 96.62 96.62 96.62 96.62 0.0M
2021-10-26 96.52 96.52 96.52 96.52 0.0M
2021-10-25 96.44 96.44 96.44 96.44 0.0M
2021-10-22 94.36 94.36 94.36 94.36 0.0M
2021-10-21 94.16 94.16 94.16 94.16 0.0M
2021-10-20 94.00 94.00 94.00 94.00 0.0M
2021-10-19 95.02 95.02 95.02 95.02 0.0M
2021-10-18 94.52 94.52 94.52 94.52 0.0M
2021-10-15 94.38 94.38 94.38 94.38 0.0M
2021-10-14 93.80 93.80 93.80 93.80 0.0M
2021-10-13 92.96 92.96 92.96 92.96 0.0M
2021-10-12 92.24 92.24 92.24 92.24 0.0M
2021-10-11 91.96 91.96 91.96 91.96 0.0M
2021-10-08 92.52 92.52 92.52 92.52 0.0M
2021-10-07 90.90 90.90 90.90 90.90 0.0M
2021-10-06 92.10 92.10 92.10 92.10 0.0M
2021-10-05 93.16 93.16 93.16 93.16 0.0M
2021-10-04 93.00 93.00 93.00 93.00 0.0M
2021-10-01 93.52 93.52 93.52 93.52 0.0M
2021-09-30 94.12 94.12 94.12 94.12 0.0M
2021-09-29 94.16 94.16 94.16 94.16 0.0M
2021-09-28 95.58 95.58 95.58 95.58 0.0M
2021-09-27 97.78 97.78 97.78 97.78 0.0M
2021-09-24 98.28 98.28 98.28 98.28 0.0M
2021-09-23 97.64 97.64 97.64 97.64 0.0M
2021-09-22 97.16 97.16 97.16 97.16 0.0M
2021-09-21 97.14 97.14 97.14 97.14 0.0M
2021-09-20 98.28 98.28 98.28 98.28 0.0M
2021-09-17 101.35 101.35 98.66 98.66 0.0M
2021-09-16 99.92 99.92 99.92 99.92 0.0M
2021-09-15 100.65 100.65 100.65 100.65 0.0M
2021-09-14 100.75 100.75 100.75 100.75 0.0M
2021-09-13 100.20 100.20 100.20 100.20 0.0M
2021-09-10 100.65 100.65 100.65 100.65 0.0M
2021-09-09 98.44 98.44 98.44 98.44 0.0M
2021-09-08 99.66 99.66 99.66 99.66 0.0M
2021-09-07 102.15 102.15 102.15 102.15 0.0M
2021-09-06 101.80 101.80 101.80 101.80 0.0M
2021-09-03 102.05 102.05 102.05 102.05 0.0M
2021-09-02 103.00 103.00 103.00 103.00 0.0M
2021-09-01 104.50 104.50 104.50 104.50 0.0M
2021-08-31 103.80 103.80 103.80 103.80 0.0M
2021-08-30 104.30 104.30 104.30 104.30 0.0M
2021-08-27 102.75 102.75 102.75 102.75 0.0M
2021-08-26 103.25 103.25 103.25 103.25 0.0M
2021-08-25 104.00 104.00 104.00 104.00 0.0M
2021-08-24 103.75 103.75 103.75 103.75 0.0M
2021-08-23 102.75 102.75 102.75 102.75 0.0M
2021-08-20 102.50 102.50 102.50 102.50 0.0M
2021-08-19 103.50 103.50 103.50 103.50 0.0M
2021-08-18 103.45 103.45 103.45 103.45 0.0M
2021-08-17 106.90 106.90 106.90 106.90 0.0M
2021-08-16 106.80 106.80 106.80 106.80 0.0M
2021-08-13 106.00 106.00 106.00 106.00 0.0M
2021-08-12 106.15 106.15 106.15 106.15 0.0M
2021-08-11 105.15 105.15 105.15 105.15 0.0M
2021-08-10 104.30 104.30 104.30 104.30 0.0M
2021-08-09 103.50 103.50 103.50 103.50 0.0M
2021-08-06 104.00 104.00 104.00 104.00 0.0M
2021-08-05 103.80 103.80 103.80 103.80 0.0M
2021-08-04 103.85 103.85 103.85 103.85 0.0M
2021-08-03 103.85 103.85 103.85 103.85 0.0M
2021-08-02 104.10 104.10 104.10 104.10 0.0M
2021-07-30 102.90 102.90 102.90 102.90 0.0M
2021-07-29 103.05 103.05 103.05 103.05 0.0M
2021-07-28 102.85 102.85 102.85 102.85 0.0M
2021-07-27 102.60 102.60 102.60 102.60 0.0M
2021-07-26 102.20 102.20 102.20 102.20 0.0M
2021-07-23 101.60 101.60 101.60 101.60 0.0M
2021-07-22 100.75 100.75 100.75 100.75 0.0M
2021-07-21 101.80 101.80 101.80 101.80 0.0M
2021-07-20 104.35 104.35 104.35 104.35 0.0M
2021-07-19 106.80 106.80 106.80 106.80 0.0M
2021-07-16 107.60 107.60 107.60 107.60 0.0M
2021-07-15 106.70 106.70 106.70 106.70 0.0M
2021-07-14 107.00 107.00 107.00 107.00 0.0M
2021-07-13 106.15 106.15 106.15 106.15 0.0M
2021-07-12 105.00 105.00 105.00 105.00 0.0M
2021-07-09 103.35 103.35 103.35 103.35 0.0M
2021-07-08 104.60 104.60 104.60 104.60 0.0M
2021-07-07 103.15 103.15 103.15 103.15 0.0M
2021-07-06 103.45 103.75 102.50 102.50 0.0M
2021-07-05 102.90 102.90 102.90 102.90 0.0M
2021-07-02 104.60 104.60 104.60 104.60 0.0M
2021-07-01 104.65 104.65 104.30 104.30 0.0M
2021-06-30 106.10 106.10 106.10 106.10 0.0M
2021-06-29 105.85 105.85 105.85 105.85 0.0M
2021-06-28 106.20 106.20 106.20 106.20 0.0M
2021-06-25 106.75 106.75 106.75 106.75 0.0M
2021-06-24 107.25 107.25 107.25 107.25 0.0M
2021-06-23 107.75 107.75 107.75 107.75 0.0M
2021-06-22 107.30 107.30 107.30 107.30 0.0M
2021-06-21 104.65 104.65 104.65 104.65 0.0M
2021-06-18 106.35 106.35 106.35 106.35 0.0M
2021-06-17 106.10 106.10 106.10 106.10 0.0M
2021-06-16 106.70 106.70 106.70 106.70 0.0M
2021-06-15 106.55 106.55 106.55 106.55 0.0M
2021-06-14 105.65 105.65 105.65 105.65 0.0M
2021-06-11 104.95 104.95 104.95 104.95 0.0M
2021-06-10 105.00 105.00 105.00 105.00 0.0M
2021-06-09 105.00 105.00 105.00 105.00 0.0M
2021-06-08 105.45 105.45 105.45 105.45 0.0M
2021-06-07 107.15 107.15 107.15 107.15 0.0M
2021-06-04 105.80 105.80 105.80 105.80 0.0M
2021-06-03 105.55 105.55 105.55 105.55 0.0M
2021-06-02 106.80 106.80 106.80 106.80 0.0M
2021-06-01 105.15 105.15 105.15 105.15 0.0M
2021-05-31 104.70 104.70 104.70 104.70 0.0M
2021-05-28 103.75 103.75 103.75 103.75 0.0M
2021-05-27 103.00 103.00 103.00 103.00 0.0M
2021-05-26 104.35 104.35 104.35 104.35 0.0M
2021-05-25 104.55 104.55 104.55 104.55 0.0M
2021-05-21 103.10 103.10 103.10 103.10 0.0M
2021-05-20 102.65 102.65 102.65 102.65 0.0M
2021-05-19 102.35 102.35 102.35 102.35 0.0M
2021-05-18 102.80 102.80 102.80 102.80 0.0M
2021-05-17 102.50 102.50 102.50 102.50 0.0M
2021-05-14 101.75 101.75 101.75 101.75 0.0M
2021-05-13 100.20 100.20 100.20 100.20 0.0M
2021-05-12 100.70 100.70 100.70 100.70 0.0M
2021-05-11 103.00 103.00 103.00 103.00 0.0M
2021-05-10 103.50 104.05 103.50 104.05 0.0M
2021-05-07 102.80 102.80 102.80 102.80 0.0M
2021-05-06 102.25 102.25 102.25 102.25 0.0M
2021-05-05 99.36 99.36 99.36 99.36 0.0M
2021-05-04 100.30 100.30 99.68 99.68 0.0M
2021-05-03 99.88 99.88 99.88 99.88 0.0M
2021-04-30 100.35 100.35 100.35 100.35 0.0M
2021-04-29 100.15 100.15 100.15 100.15 0.0M
2021-04-28 100.40 100.40 100.40 100.40 0.0M
2021-04-27 99.88 99.88 99.88 99.88 0.0M
2021-04-26 100.70 100.70 100.70 100.70 0.0M
2021-04-23 100.70 100.70 100.70 100.70 0.0M
2021-04-22 103.05 103.05 103.05 103.05 0.0M
2021-04-21 102.00 103.05 102.00 103.05 0.0M
2021-04-20 101.90 101.90 101.90 101.90 0.0M
2021-04-19 102.00 102.00 102.00 102.00 0.0M
2021-04-16 98.18 98.18 98.18 98.18 0.0M
2021-04-15 96.52 96.52 96.52 96.52 0.0M
2021-04-14 97.96 97.96 97.96 97.96 0.0M
2021-04-13 97.68 97.68 97.68 97.68 0.0M
2021-04-12 98.56 98.56 98.56 98.56 0.0M
2021-04-09 97.14 97.14 97.14 97.14 0.0M
2021-04-08 97.48 97.48 97.48 97.48 0.0M
2021-04-07 97.14 97.22 97.14 97.22 0.0M
2021-04-06 96.36 96.36 96.36 96.36 0.0M
2021-04-01 95.02 95.02 95.02 95.02 0.0M
2021-03-31 95.24 95.24 95.24 95.24 0.0M
2021-03-30 96.02 96.02 96.02 96.02 0.0M
2021-03-29 95.26 95.26 95.26 95.26 0.0M
2021-03-26 95.08 95.08 95.08 95.08 0.0M
2021-03-25 93.72 93.72 93.72 93.72 0.0M
2021-03-24 93.62 93.62 93.62 93.62 0.0M
2021-03-23 94.20 94.20 94.20 94.20 0.0M
2021-03-22 93.42 93.42 93.42 93.42 0.0M
2021-03-19 93.44 93.44 93.44 93.44 0.0M
2021-03-18 92.12 92.12 92.12 92.12 0.0M
2021-03-17 92.14 92.14 92.14 92.14 0.0M
2021-03-16 91.58 91.58 91.58 91.58 0.0M
2021-03-15 92.38 92.38 92.38 92.38 0.0M
2021-03-12 91.86 91.86 91.86 91.86 0.0M
2021-03-11 93.90 93.90 93.90 93.90 0.0M
2021-03-10 89.10 89.10 89.10 89.10 0.0M
2021-03-09 88.06 88.06 88.06 88.06 0.0M
2021-03-08 87.38 87.38 87.38 87.38 0.0M
2021-03-05 86.12 86.12 86.12 86.12 0.0M
2021-03-04 86.52 86.52 86.52 86.52 0.0M
2021-03-03 87.06 87.06 87.06 87.06 0.0M
2021-03-02 87.44 87.44 87.44 87.44 0.0M
2021-03-01 86.40 86.40 86.40 86.40 0.0M
2021-02-26 85.44 85.44 85.44 85.44 0.0M
2021-02-25 87.68 87.68 87.68 87.68 0.0M
2021-02-24 85.50 85.50 85.50 85.50 0.0M
2021-02-23 85.62 85.62 85.62 85.62 0.0M
2021-02-22 85.66 85.66 85.66 85.66 0.0M
2021-02-19 83.46 83.46 83.46 83.46 0.0M
2021-02-18 85.90 85.90 85.90 85.90 0.0M
2021-02-17 86.50 86.50 86.50 86.50 0.0M
2021-02-16 86.16 86.16 86.16 86.16 0.0M
2021-02-15 85.08 85.08 85.08 85.08 0.0M
2021-02-12 84.70 84.70 84.70 84.70 0.0M
2021-02-11 85.08 85.08 85.08 85.08 0.0M
2021-02-10 86.04 86.08 86.04 86.08 0.0M
2021-02-09 86.94 86.94 86.94 86.94 0.0M
2021-02-08 86.26 86.26 86.26 86.26 0.0M
2021-02-05 87.26 87.26 87.26 87.26 0.0M
2021-02-04 85.88 85.88 85.88 85.88 0.0M
2021-02-03 85.46 85.46 85.46 85.46 0.0M
2021-02-02 85.32 85.32 85.32 85.32 0.0M
2021-02-01 83.66 83.66 83.66 83.66 0.0M
2021-01-29 83.16 83.16 83.16 83.16 0.0M
2021-01-28 83.04 83.04 83.04 83.04 0.0M
2021-01-27 84.70 84.70 83.40 83.40 0.0M
2021-01-26 84.52 84.52 84.52 84.52 0.0M
2021-01-25 86.06 86.06 86.06 86.06 0.0M
2021-01-22 87.04 87.04 85.38 85.38 0.0M
2021-01-21 87.78 87.78 87.78 87.78 0.0M
2021-01-20 87.26 87.26 87.26 87.26 0.0M
2021-01-19 87.30 87.30 87.30 87.30 0.0M
2021-01-18 89.48 89.48 89.48 89.48 0.0M
2021-01-15 89.04 89.04 89.04 89.04 0.0M
2021-01-14 89.06 89.06 89.06 89.06 0.0M
2021-01-13 89.78 89.78 89.78 89.78 0.0M
2021-01-12 91.96 91.96 91.96 91.96 0.0M
2021-01-11 89.50 89.50 89.50 89.50 0.0M
2021-01-08 90.32 90.32 90.32 90.32 0.0M
2021-01-07 89.14 89.14 89.14 89.14 0.0M
2021-01-06 89.38 89.38 89.38 89.38 0.0M
2021-01-05 90.28 90.28 90.28 90.28 0.0M
2021-01-04 87.32 87.32 87.32 87.32 0.0M