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
2022-12-30 63.16 63.16 63.16 63.16 0.0M
2022-12-29 63.04 63.04 63.04 63.04 0.0M
2022-12-28 63.40 63.40 63.40 63.40 0.0M
2022-12-27 63.96 63.96 63.96 63.96 0.0M
2022-12-23 62.54 62.54 62.54 62.54 0.0M
2022-12-22 63.78 63.78 63.78 63.78 0.0M
2022-12-21 62.86 62.86 62.86 62.86 0.0M
2022-12-20 62.38 62.38 62.38 62.38 0.0M
2022-12-19 63.94 63.94 63.94 63.94 0.0M
2022-12-16 65.08 65.08 65.08 65.08 0.0M
2022-12-15 64.74 64.74 64.74 64.74 0.0M
2022-12-14 64.92 64.92 64.92 64.92 0.0M
2022-12-13 64.32 64.32 64.32 64.32 0.0M
2022-12-12 64.64 64.64 64.64 64.64 0.0M
2022-12-09 64.66 64.66 64.66 64.66 0.0M
2022-12-08 65.32 65.32 65.32 65.32 0.0M
2022-12-07 66.12 66.12 66.12 66.12 0.0M
2022-12-06 66.22 66.22 66.22 66.22 0.0M
2022-12-05 68.08 68.08 68.08 68.08 0.0M
2022-12-02 67.08 67.08 67.08 67.08 0.0M
2022-12-01 68.56 68.56 68.56 68.56 0.0M
2022-11-30 68.44 68.44 68.44 68.44 0.0M
2022-11-29 68.86 68.86 68.86 68.86 0.0M
2022-11-28 69.46 69.46 69.46 69.46 0.0M
2022-11-25 70.28 70.28 70.28 70.28 0.0M
2022-11-24 69.56 69.56 69.56 69.56 0.0M
2022-11-23 69.02 69.02 69.02 69.02 0.0M
2022-11-22 69.46 69.46 69.46 69.46 0.0M
2022-11-21 69.76 69.76 69.76 69.76 0.0M
2022-11-18 68.82 68.82 68.82 68.82 0.0M
2022-11-17 69.50 69.50 69.50 69.50 0.0M
2022-11-16 69.86 69.86 69.86 69.86 0.0M
2022-11-15 70.36 70.36 70.36 70.36 0.0M
2022-11-14 70.38 70.38 70.38 70.38 0.0M
2022-11-11 69.04 69.04 69.04 69.04 0.0M
2022-11-10 64.58 64.58 64.58 64.58 0.0M
2022-11-09 65.68 65.68 65.68 65.68 0.0M
2022-11-08 64.00 64.00 64.00 64.00 0.0M
2022-11-07 63.32 63.32 63.32 63.32 0.0M
2022-11-04 61.52 61.52 61.52 61.52 0.0M
2022-11-03 61.16 61.16 61.16 61.16 0.0M
2022-11-02 62.54 62.54 62.54 62.54 0.0M
2022-11-01 62.82 62.82 62.82 62.82 0.0M
2022-10-31 62.92 62.92 62.92 62.92 0.0M
2022-10-28 62.70 62.70 62.70 62.70 0.0M
2022-10-27 62.96 62.96 62.96 62.96 0.0M
2022-10-26 62.56 63.06 62.56 63.06 0.0M
2022-10-25 61.16 61.16 61.16 61.16 0.0M
2022-10-24 60.00 60.00 60.00 60.00 0.0M
2022-10-21 60.28 60.28 60.28 60.28 0.0M
2022-10-20 59.50 59.50 59.50 59.50 0.0M
2022-10-19 64.14 64.14 64.14 64.14 0.0M
2022-10-18 62.12 62.12 62.12 62.12 0.0M
2022-10-17 60.56 60.56 60.56 60.56 0.0M
2022-10-14 62.16 62.16 62.16 62.16 0.0M
2022-10-13 58.78 58.78 58.78 58.78 0.0M
2022-10-12 59.30 59.30 59.30 59.30 0.0M
2022-10-11 59.62 59.62 59.62 59.62 0.0M
2022-10-10 58.60 58.60 58.60 58.60 0.0M
2022-10-07 60.86 60.86 60.86 60.86 0.0M
2022-10-06 61.30 61.30 61.30 61.30 0.0M
2022-10-05 61.30 61.30 61.30 61.30 0.0M
2022-10-04 61.10 61.10 61.10 61.10 0.0M
2022-10-03 57.76 57.76 57.76 57.76 0.0M
2022-09-30 56.58 56.58 56.58 56.58 0.0M
2022-09-29 58.20 58.20 58.20 58.20 0.0M
2022-09-28 55.96 55.96 55.96 55.96 0.0M
2022-09-27 57.10 57.10 57.10 57.10 0.0M
2022-09-26 56.54 56.54 56.54 56.54 0.0M
2022-09-23 58.48 58.48 58.48 58.48 0.0M
2022-09-22 58.46 58.46 58.46 58.46 0.0M
2022-09-21 59.82 59.82 59.82 59.82 0.0M
2022-09-20 61.36 61.36 61.36 61.36 0.0M
2022-09-19 59.48 59.48 59.48 59.48 0.0M
2022-09-16 59.46 59.46 59.46 59.46 0.0M
2022-09-15 60.46 60.46 60.46 60.46 0.0M
2022-09-14 62.30 62.30 62.30 62.30 0.0M
2022-09-13 64.54 64.54 64.54 64.54 0.0M
2022-09-12 63.98 63.98 63.98 63.98 0.0M
2022-09-09 64.00 64.00 64.00 64.00 0.0M
2022-09-08 63.70 63.70 63.70 63.70 0.0M
2022-09-07 61.70 61.70 61.70 61.70 0.0M
2022-09-06 62.20 62.20 62.20 62.20 0.0M
2022-09-05 61.72 61.72 61.72 61.72 0.0M
2022-09-02 62.36 62.36 62.36 62.36 0.0M
2022-09-01 62.44 62.44 62.44 62.44 0.0M
2022-08-31 64.10 64.10 64.10 64.10 0.0M
2022-08-30 63.96 63.96 63.96 63.96 0.0M
2022-08-29 62.86 62.86 62.86 62.86 0.0M
2022-08-26 65.26 65.26 65.26 65.26 0.0M
2022-08-25 65.34 65.34 65.34 65.34 0.0M
2022-08-24 64.66 64.66 64.66 64.66 0.0M
2022-08-23 65.12 65.12 65.12 65.12 0.0M
2022-08-22 66.20 66.20 66.20 66.20 0.0M
2022-08-19 67.72 67.72 67.72 67.72 0.0M
2022-08-18 68.14 68.14 68.14 68.14 0.0M
2022-08-17 70.68 70.68 70.68 70.68 0.0M
2022-08-16 70.44 70.44 70.44 70.44 0.0M
2022-08-15 70.04 70.04 70.04 70.04 0.0M
2022-08-12 68.92 68.92 68.92 68.92 0.0M
2022-08-11 69.52 69.52 69.52 69.52 0.0M
2022-08-10 67.22 67.22 67.22 67.22 0.0M
2022-08-09 67.96 67.96 67.96 67.96 0.0M
2022-08-08 67.56 67.56 67.56 67.56 0.0M
2022-08-05 67.30 67.30 67.30 67.30 0.0M
2022-08-04 66.78 66.78 66.78 66.78 0.0M
2022-08-03 66.34 66.34 66.34 66.34 0.0M
2022-08-02 65.42 65.42 65.42 65.42 0.0M
2022-08-01 65.42 65.42 65.42 65.42 0.0M
2022-07-29 65.16 65.16 65.16 65.16 0.0M
2022-07-28 63.42 63.42 63.42 63.42 0.0M
2022-07-27 64.00 64.00 64.00 64.00 0.0M
2022-07-26 64.60 64.60 64.60 64.60 0.0M
2022-07-25 65.20 65.20 65.20 65.20 0.0M
2022-07-22 64.72 64.72 64.72 64.72 0.0M
2022-07-21 65.34 65.34 65.34 65.34 0.0M
2022-07-20 62.00 62.00 62.00 62.00 0.0M
2022-07-19 63.62 63.62 63.62 63.62 0.0M
2022-07-18 64.92 64.92 64.92 64.92 0.0M
2022-07-15 63.02 63.02 63.02 63.02 0.0M
2022-07-14 62.94 62.94 62.94 62.94 0.0M
2022-07-13 63.02 63.02 63.02 63.02 0.0M
2022-07-12 61.86 61.86 61.86 61.86 0.0M
2022-07-11 62.32 62.32 62.32 62.32 0.0M
2022-07-08 62.38 62.38 62.38 62.38 0.0M
2022-07-07 61.88 61.88 61.88 61.88 0.0M
2022-07-06 61.86 61.86 61.80 61.80 0.0M
2022-07-05 63.02 63.02 63.02 63.02 0.0M
2022-07-04 62.86 62.86 62.86 62.86 0.0M
2022-07-01 61.60 61.60 61.60 61.60 0.0M
2022-06-30 60.98 60.98 60.98 60.98 0.0M
2022-06-29 63.66 63.66 63.66 63.66 0.0M
2022-06-28 65.22 65.22 65.22 65.22 0.0M
2022-06-27 64.22 64.22 64.22 64.22 0.0M
2022-06-24 62.76 62.76 62.76 62.76 0.0M
2022-06-23 64.54 64.54 64.54 64.54 0.0M
2022-06-22 65.36 65.36 65.36 65.36 0.0M
2022-06-21 67.54 67.54 67.54 67.54 0.0M
2022-06-20 67.34 67.34 67.34 67.34 0.0M
2022-06-17 68.76 68.76 68.76 68.76 0.0M
2022-06-16 71.26 71.26 71.26 71.26 0.0M
2022-06-15 71.40 71.40 71.40 71.40 0.0M
2022-06-14 72.96 72.96 72.96 72.96 0.0M
2022-06-13 74.02 74.38 74.02 74.38 0.0M
2022-06-10 77.42 77.42 77.42 77.42 0.0M
2022-06-09 78.96 78.96 78.96 78.96 0.0M
2022-06-08 81.84 81.84 81.84 81.84 0.0M
2022-06-07 81.80 81.80 81.80 81.80 0.0M
2022-06-06 80.92 82.28 80.92 82.28 0.0M
2022-06-03 82.30 82.30 82.30 82.30 0.0M
2022-06-02 80.50 80.50 80.50 80.50 0.0M
2022-06-01 81.48 81.48 81.48 81.48 0.0M
2022-05-31 82.70 82.70 82.70 82.70 0.0M
2022-05-30 82.74 82.74 82.74 82.74 0.0M
2022-05-27 82.06 82.06 82.06 82.06 0.0M
2022-05-26 81.66 81.66 81.66 81.66 0.0M
2022-05-25 81.46 81.46 81.46 81.46 0.0M
2022-05-24 79.70 79.70 79.70 79.70 0.0M
2022-05-23 80.72 80.72 80.72 80.72 0.0M
2022-05-20 79.48 79.48 79.48 79.48 0.0M
2022-05-19 79.54 79.54 79.54 79.54 0.0M
2022-05-18 81.34 81.34 81.34 81.34 0.0M
2022-05-17 80.82 80.82 80.82 80.82 0.0M
2022-05-16 79.62 79.62 79.62 79.62 0.0M
2022-05-13 79.48 79.48 79.48 79.48 0.0M
2022-05-12 79.02 79.02 79.02 79.02 0.0M
2022-05-11 80.48 80.48 80.48 80.48 0.0M
2022-05-10 79.44 79.44 79.44 79.44 0.0M
2022-05-09 79.64 79.64 79.64 79.64 0.0M
2022-05-06 80.88 80.88 80.88 80.88 0.0M
2022-05-05 83.00 83.00 83.00 83.00 0.0M
2022-05-04 82.92 82.92 82.92 82.92 0.0M
2022-05-03 83.50 83.50 83.50 83.50 0.0M
2022-05-02 81.50 81.50 81.50 81.50 0.0M
2022-04-29 83.66 83.66 83.66 83.66 0.0M
2022-04-28 82.34 82.34 82.34 82.34 0.0M
2022-04-27 79.94 79.94 79.94 79.94 0.0M
2022-04-26 82.20 82.20 82.20 82.20 0.0M
2022-04-25 80.30 80.30 80.30 80.30 0.0M
2022-04-22 82.34 82.34 82.34 82.34 0.0M
2022-04-21 79.62 79.62 79.62 79.62 0.0M
2022-04-20 76.98 76.98 76.98 76.98 0.0M
2022-04-19 76.92 76.92 76.92 76.92 0.0M
2022-04-14 76.76 76.76 76.76 76.76 0.0M
2022-04-13 76.86 76.86 76.86 76.86 0.0M
2022-04-12 76.02 76.02 76.02 76.02 0.0M
2022-04-11 77.26 77.26 77.26 77.26 0.0M
2022-04-08 78.34 78.34 78.34 78.34 0.0M
2022-04-07 76.66 76.66 76.66 76.66 0.0M
2022-04-06 78.16 78.16 78.16 78.16 0.0M
2022-04-05 79.30 79.30 79.30 79.30 0.0M
2022-04-04 79.04 79.04 79.04 79.04 0.0M
2022-04-01 77.90 77.90 77.90 77.90 0.0M
2022-03-31 78.66 78.66 78.66 78.66 0.0M
2022-03-30 80.86 80.86 80.86 80.86 0.0M
2022-03-29 77.70 77.70 77.70 77.70 0.0M
2022-03-28 76.94 77.60 76.94 77.60 0.0M
2022-03-25 76.42 76.42 76.42 76.42 0.0M
2022-03-24 78.22 78.22 78.22 78.22 0.0M
2022-03-23 79.98 79.98 79.98 79.98 0.0M
2022-03-22 80.02 80.02 79.90 79.90 0.0M
2022-03-21 79.72 79.72 79.72 79.72 0.0M
2022-03-18 80.06 80.06 80.06 80.06 0.0M
2022-03-17 80.88 80.88 80.88 80.88 0.0M
2022-03-16 77.80 77.80 77.80 77.80 0.0M
2022-03-15 78.16 78.16 78.16 78.16 0.0M
2022-03-14 75.90 75.90 75.90 75.90 0.0M
2022-03-11 75.56 75.56 75.56 75.56 0.0M
2022-03-10 77.64 77.64 77.64 77.64 0.0M
2022-03-09 72.52 72.52 72.52 72.52 0.0M
2022-03-08 71.58 71.58 71.58 71.58 0.0M
2022-03-07 76.34 76.34 76.34 76.34 0.0M
2022-03-04 77.60 77.60 77.60 77.60 0.0M
2022-03-03 81.62 81.62 81.62 81.62 0.0M
2022-03-02 80.90 80.90 80.90 80.90 0.0M
2022-03-01 85.06 85.06 85.06 85.06 0.0M
2022-02-28 84.06 84.06 84.06 84.06 0.0M
2022-02-25 84.20 84.20 84.20 84.20 0.0M
2022-02-24 86.22 86.22 86.22 86.22 0.0M
2022-02-23 87.52 87.52 87.52 87.52 0.0M
2022-02-22 87.84 87.84 87.84 87.84 0.0M
2022-02-21 91.46 91.46 91.46 91.46 0.0M
2022-02-18 91.70 91.70 91.68 91.68 0.0M
2022-02-17 94.66 94.68 94.60 94.60 0.0M
2022-02-16 94.22 94.22 94.22 94.22 0.0M
2022-02-15 91.50 91.50 91.50 91.50 0.0M
2022-02-14 91.82 91.82 91.82 91.82 0.0M
2022-02-11 93.54 93.54 93.54 93.54 0.0M
2022-02-10 92.40 92.40 92.40 92.40 0.0M
2022-02-09 89.30 89.30 89.30 89.30 0.0M
2022-02-08 88.12 88.12 88.12 88.12 0.0M
2022-02-07 88.72 88.72 88.72 88.72 0.0M
2022-02-04 90.20 90.20 90.20 90.20 0.0M
2022-02-03 92.94 92.94 92.94 92.94 0.0M
2022-02-02 91.60 91.60 91.60 91.60 0.0M
2022-02-01 91.94 91.94 91.94 91.94 0.0M
2022-01-31 90.94 90.94 90.94 90.94 0.0M
2022-01-28 92.86 92.86 92.86 92.86 0.0M
2022-01-27 92.66 92.66 92.66 92.66 0.0M
2022-01-26 91.06 91.06 91.06 91.06 0.0M
2022-01-25 90.96 90.96 90.96 90.96 0.0M
2022-01-24 92.58 92.58 92.58 92.58 0.0M
2022-01-21 94.72 94.72 94.72 94.72 0.0M
2022-01-20 95.22 95.22 95.22 95.22 0.0M
2022-01-19 94.24 94.24 94.24 94.24 0.0M
2022-01-18 97.24 97.24 97.24 97.24 0.0M
2022-01-17 96.92 96.92 96.92 96.92 0.0M
2022-01-14 96.50 96.50 96.50 96.50 0.0M
2022-01-13 96.78 96.78 96.78 96.78 0.0M
2022-01-12 96.92 96.92 96.92 96.92 0.0M
2022-01-11 96.62 96.62 96.62 96.62 0.0M
2022-01-10 97.22 97.22 97.22 97.22 0.0M
2022-01-07 97.40 97.40 97.40 97.40 0.0M
2022-01-06 97.08 97.84 97.08 97.84 0.0M
2022-01-05 98.18 98.18 98.18 98.18 0.0M
2022-01-04 97.90 97.90 97.90 97.90 0.0M
2022-01-03 95.76 95.76 95.76 95.76 0.0M