Akzo Nobel ADR

AKZOY
🏛️ usa →
23.78
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:40 23.71 23.71 23.71 23.71 0.9K
09:50 23.71 23.71 23.71 23.71 0.7K
10:05 23.58 23.64 23.58 23.64 1.4K
10:10 23.61 23.61 23.61 23.61 0.3K
10:25 23.58 23.58 23.58 23.58 0.3K
10:30 23.49 23.49 23.49 23.49 0.4K
10:35 23.47 23.48 23.47 23.48 6.4K
10:45 23.45 23.45 23.44 23.44 0.4K
10:50 23.44 23.44 23.44 23.44 0.2K
10:55 23.42 23.54 23.42 23.54 0.7K
11:00 23.51 23.51 23.51 23.51 0.2K
11:05 23.54 23.54 23.54 23.54 0.3K
11:10 23.55 23.55 23.55 23.55 0.2K
11:20 23.51 23.51 23.51 23.51 0.3K
11:25 23.51 23.51 23.51 23.51 1.0K
11:30 23.47 23.56 23.42 23.42 0.5K
11:35 23.56 23.56 23.56 23.56 0.3K
11:40 23.58 23.58 23.57 23.57 2.0K
11:45 23.61 23.61 23.61 23.61 0.2K
11:50 23.57 23.60 23.57 23.60 1.5K
12:10 23.56 23.56 23.56 23.56 0.5K
12:15 23.56 23.56 23.56 23.56 1.0K
12:30 23.58 23.58 23.58 23.58 0.7K
12:35 23.58 23.58 23.58 23.58 0.7K
12:45 23.58 23.58 23.58 23.58 0.8K
12:55 23.58 23.58 23.58 23.58 0.8K
13:10 23.56 23.56 23.56 23.56 0.4K
13:15 23.61 23.61 23.57 23.57 1.3K
13:30 23.60 23.60 23.60 23.60 2.2K
13:45 23.60 23.60 23.60 23.60 0.3K
13:55 23.61 23.61 23.61 23.61 0.3K
14:00 23.60 23.60 23.60 23.60 2.4K
14:10 23.60 23.60 23.60 23.60 0.8K
14:15 23.60 23.60 23.58 23.60 1.1K
14:20 23.59 23.60 23.59 23.60 3.3K
14:25 23.60 23.60 23.60 23.60 1.0K
14:30 23.61 23.61 23.61 23.61 0.3K
14:35 23.62 23.62 23.62 23.62 0.4K
14:45 23.61 23.62 23.60 23.62 1.8K
14:50 23.61 23.61 23.61 23.61 0.1K
14:55 23.62 23.62 23.61 23.62 0.8K
15:00 23.61 23.61 23.61 23.61 0.7K
15:05 23.61 23.62 23.61 23.62 1.0K
15:15 23.62 23.62 23.62 23.62 0.6K
15:25 23.63 23.64 23.63 23.64 2.2K
15:30 23.64 23.64 23.64 23.64 0.6K
15:40 23.65 23.65 23.65 23.65 0.2K
15:45 23.64 23.64 23.64 23.64 0.5K
15:50 23.64 23.65 23.64 23.64 0.9K
15:55 23.65 23.65 23.65 23.65 1.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 23.92 23.92 23.54 23.78 0.0M
2025-09-30 23.77 23.84 23.62 23.84 0.1M
2025-09-29 23.83 23.83 23.66 23.73 0.0M
2025-09-26 23.71 23.71 23.42 23.65 0.0M
2025-09-25 23.72 23.80 23.67 23.76 0.1M
2025-09-24 23.83 24.08 23.83 23.98 0.0M
2025-09-23 24.50 24.52 24.35 24.36 0.1M
2025-09-22 24.10 24.18 24.04 24.18 0.0M
2025-09-19 24.15 24.30 24.05 24.16 0.1M
2025-09-18 24.11 24.15 24.00 24.14 0.0M
2025-09-17 24.06 24.47 24.04 24.19 0.0M
2025-09-16 24.22 24.30 24.05 24.20 0.1M
2025-09-15 24.25 24.34 24.20 24.32 0.0M
2025-09-12 24.01 24.05 23.90 24.03 0.0M
2025-09-11 23.68 24.06 23.68 24.06 0.0M
2025-09-10 23.73 23.91 23.73 23.84 0.1M
2025-09-09 24.37 24.37 23.98 24.00 0.0M
2025-09-08 23.99 24.35 23.99 24.28 0.1M
2025-09-05 23.65 23.86 23.52 23.75 0.1M
2025-09-04 23.00 23.10 22.89 23.10 0.1M
2025-09-03 23.11 23.17 22.96 23.04 0.1M
2025-09-02 22.80 23.02 22.80 22.95 0.1M
2025-08-29 23.01 23.13 23.01 23.13 0.1M
2025-08-28 23.20 23.25 23.09 23.14 0.1M
2025-08-27 22.99 23.08 22.88 23.00 0.1M
2025-08-26 23.54 23.60 23.34 23.45 0.1M
2025-08-25 23.84 23.90 23.40 23.40 0.1M
2025-08-22 23.29 23.92 23.29 23.79 0.1M
2025-08-21 22.11 22.13 21.97 22.11 0.1M
2025-08-20 23.00 23.09 22.77 22.79 0.1M
2025-08-19 22.63 22.77 22.61 22.70 0.0M
2025-08-18 22.00 22.03 21.91 22.00 0.1M
2025-08-15 22.20 22.23 22.05 22.18 0.2M
2025-08-14 21.70 21.86 21.67 21.80 0.1M
2025-08-13 21.70 21.89 21.67 21.82 0.1M
2025-08-12 21.47 21.72 21.43 21.72 0.0M
2025-08-11 21.61 21.61 21.36 21.48 0.0M
2025-08-08 21.61 21.84 21.58 21.81 0.1M
2025-08-07 21.76 21.79 21.46 21.56 0.0M
2025-08-06 21.23 21.26 21.08 21.14 0.0M
2025-08-05 21.02 21.24 20.99 21.12 0.1M
2025-08-04 20.84 20.99 20.75 20.96 0.1M
2025-08-01 20.87 20.98 20.77 20.88 0.1M
2025-07-31 20.97 21.07 20.91 21.00 0.1M
2025-07-30 21.73 21.74 21.38 21.46 0.0M
2025-07-29 22.04 22.08 21.87 22.04 0.1M
2025-07-28 22.63 22.63 22.23 22.32 0.0M
2025-07-25 22.76 23.11 22.74 23.02 0.1M
2025-07-24 22.87 22.96 22.77 22.79 0.0M
2025-07-23 22.97 23.09 22.71 23.03 0.1M
2025-07-22 22.30 22.64 22.29 22.61 0.1M
2025-07-21 23.01 23.32 23.00 23.05 0.0M
2025-07-18 23.19 23.24 22.92 22.99 0.1M
2025-07-17 22.97 23.09 22.89 23.07 0.1M
2025-07-16 22.96 23.22 22.92 23.22 0.1M
2025-07-15 23.44 23.44 23.16 23.26 0.0M
2025-07-14 23.31 23.48 23.30 23.44 0.0M
2025-07-11 23.71 23.71 23.56 23.59 0.0M
2025-07-10 23.84 24.02 23.83 24.00 0.0M
2025-07-09 23.91 23.91 23.61 23.75 0.1M
2025-07-08 23.51 23.85 23.45 23.81 0.1M
2025-07-07 23.41 23.57 23.35 23.47 0.1M
2025-07-03 23.97 24.00 23.70 23.70 0.0M
2025-07-02 23.46 23.64 23.32 23.59 0.1M
2025-07-01 23.02 23.53 22.95 23.47 0.0M
2025-06-30 23.34 23.47 23.30 23.37 0.1M
2025-06-27 23.69 23.69 23.22 23.40 0.1M
2025-06-26 23.28 23.39 23.17 23.29 0.1M
2025-06-25 23.07 23.11 22.97 23.04 0.1M
2025-06-24 23.33 23.33 23.02 23.20 0.0M
2025-06-23 22.04 22.48 22.04 22.48 0.0M
2025-06-20 22.24 22.28 22.04 22.07 0.1M
2025-06-18 22.01 22.10 21.84 21.84 0.1M
2025-06-17 22.52 22.55 22.15 22.22 0.0M
2025-06-16 22.51 22.73 22.50 22.52 0.1M
2025-06-13 22.60 22.60 22.24 22.36 0.0M
2025-06-12 23.03 23.23 23.00 23.10 0.0M
2025-06-11 23.17 23.21 22.96 22.96 0.0M
2025-06-10 22.92 23.10 22.90 23.10 0.0M
2025-06-09 22.20 22.55 22.20 22.52 0.0M
2025-06-06 22.10 22.25 22.10 22.12 0.0M
2025-06-05 22.39 22.39 22.20 22.20 0.1M
2025-06-04 22.59 22.78 22.48 22.53 0.0M
2025-06-03 22.44 22.67 22.38 22.57 0.1M
2025-06-02 22.99 23.01 22.76 23.01 0.1M
2025-05-30 22.69 22.80 22.63 22.80 0.5M
2025-05-29 22.69 22.69 22.45 22.58 0.2M
2025-05-28 22.55 22.57 22.31 22.31 0.1M
2025-05-27 22.56 22.80 22.39 22.60 0.1M
2025-05-23 22.61 22.76 22.49 22.66 0.1M
2025-05-22 22.76 22.99 22.50 22.96 0.1M
2025-05-21 22.42 22.74 22.38 22.44 0.1M
2025-05-20 22.42 22.77 22.42 22.66 0.0M
2025-05-19 22.47 22.55 22.32 22.45 0.1M
2025-05-16 22.13 22.38 22.13 22.36 0.1M
2025-05-15 22.23 22.44 22.00 22.29 0.1M
2025-05-14 22.35 22.66 21.87 22.08 0.3M
2025-05-13 22.00 22.27 22.00 22.20 0.1M
2025-05-12 22.22 22.22 21.74 22.11 0.1M
2025-05-09 22.00 22.00 21.63 21.85 0.1M
2025-05-08 21.61 22.03 21.52 21.61 0.1M
2025-05-07 21.96 21.96 21.27 21.40 0.1M
2025-05-06 21.98 21.98 21.62 21.75 0.0M
2025-05-05 21.81 22.10 21.81 22.00 0.1M
2025-05-02 21.66 21.99 21.51 21.60 0.0M
2025-05-01 21.25 21.25 20.99 21.22 0.1M
2025-04-30 20.81 21.12 20.67 21.02 0.1M
2025-04-29 21.47 21.56 21.32 21.40 0.1M
2025-04-28 21.32 21.47 21.22 21.35 0.1M
2025-04-25 21.23 21.44 21.14 21.37 0.0M
2025-04-24 21.02 21.40 21.01 21.34 0.1M
2025-04-23 21.05 21.35 20.77 20.85 0.2M
2025-04-22 19.47 19.88 19.45 19.72 0.1M
2025-04-21 20.00 20.00 19.10 19.36 0.1M
2025-04-17 19.54 19.58 19.23 19.50 0.1M
2025-04-16 19.53 19.66 19.35 19.44 0.1M
2025-04-15 19.52 19.64 19.37 19.42 0.1M
2025-04-14 19.26 19.73 19.11 19.40 0.2M
2025-04-11 18.47 19.16 18.47 19.05 0.1M
2025-04-10 19.30 19.35 18.72 19.24 0.2M
2025-04-09 18.36 19.81 18.16 19.67 0.4M
2025-04-08 19.13 19.13 18.07 18.22 0.2M
2025-04-07 18.56 19.57 18.17 18.40 0.2M
2025-04-04 19.90 20.05 19.44 19.66 0.1M
2025-04-03 20.95 21.03 20.72 20.73 0.1M
2025-04-02 20.71 20.98 20.65 20.93 0.0M
2025-04-01 20.79 20.79 20.55 20.67 0.1M
2025-03-31 20.16 20.57 20.14 20.47 0.1M
2025-03-28 20.61 20.64 20.21 20.39 0.1M
2025-03-27 20.79 20.86 20.65 20.72 0.1M
2025-03-26 21.14 21.26 20.94 21.04 0.1M
2025-03-25 21.55 21.59 21.38 21.59 0.0M
2025-03-24 21.41 21.55 21.21 21.49 0.1M
2025-03-21 21.69 21.80 21.59 21.69 0.1M
2025-03-20 21.95 22.20 21.95 22.07 0.1M
2025-03-19 22.41 22.57 22.32 22.54 0.1M
2025-03-18 22.53 22.67 22.46 22.51 0.1M
2025-03-17 22.46 22.54 22.27 22.44 0.1M
2025-03-14 22.57 22.58 22.34 22.53 0.1M
2025-03-13 21.85 21.91 21.67 21.78 0.1M
2025-03-12 22.48 22.50 22.25 22.32 0.1M
2025-03-11 21.87 22.26 21.87 22.04 0.1M
2025-03-10 21.71 22.06 21.66 21.75 0.1M
2025-03-07 22.35 22.42 22.00 22.42 0.1M
2025-03-06 22.18 22.41 21.94 21.96 0.2M
2025-03-05 21.30 21.79 21.30 21.71 0.1M
2025-03-04 20.23 20.70 20.07 20.49 0.1M
2025-03-03 20.80 20.85 20.24 20.32 0.1M
2025-02-28 20.65 20.80 20.36 20.54 0.1M
2025-02-27 20.51 20.75 20.51 20.69 0.1M
2025-02-26 21.08 21.24 20.95 20.97 0.1M
2025-02-25 20.70 20.81 20.64 20.75 0.1M
2025-02-24 20.18 20.45 20.12 20.26 0.1M
2025-02-21 20.22 20.24 20.07 20.08 0.1M
2025-02-20 20.04 20.11 19.92 20.10 0.0M
2025-02-19 20.24 20.32 19.99 20.00 0.1M
2025-02-18 20.78 20.91 20.71 20.75 0.1M
2025-02-14 20.77 20.88 20.64 20.64 0.1M
2025-02-13 20.20 20.45 20.18 20.45 0.1M
2025-02-12 19.47 19.81 19.40 19.71 0.2M
2025-02-11 19.36 19.46 19.32 19.41 0.1M
2025-02-10 19.62 19.65 19.52 19.54 0.2M
2025-02-07 19.68 19.72 19.34 19.39 0.1M
2025-02-06 19.34 19.95 19.32 19.80 0.1M
2025-02-05 19.14 19.40 19.08 19.24 0.2M
2025-02-04 18.66 19.00 18.65 18.94 0.3M
2025-02-03 18.35 18.63 18.28 18.43 0.3M
2025-01-31 19.24 19.31 19.01 19.04 0.1M
2025-01-30 19.48 19.69 19.41 19.54 0.2M
2025-01-29 19.30 19.98 19.30 19.75 0.1M
2025-01-28 21.06 21.12 20.64 20.97 0.1M
2025-01-27 21.07 21.26 21.03 21.21 0.3M
2025-01-24 21.15 21.30 21.11 21.13 0.1M
2025-01-23 20.68 20.78 20.58 20.72 0.1M
2025-01-22 20.67 20.76 20.59 20.68 0.2M
2025-01-21 20.71 21.00 20.69 20.90 0.3M
2025-01-17 20.37 20.47 20.20 20.23 0.2M
2025-01-16 19.99 20.15 19.92 20.12 0.4M
2025-01-15 19.82 19.93 19.72 19.92 0.1M
2025-01-14 19.27 19.43 19.24 19.35 0.3M
2025-01-13 18.74 19.02 18.73 19.02 0.4M
2025-01-10 19.38 19.38 19.06 19.15 0.1M
2025-01-08 19.62 19.85 19.57 19.73 0.1M
2025-01-07 20.19 20.28 20.06 20.08 0.2M
2025-01-06 19.63 20.01 19.56 19.84 0.2M
2025-01-03 19.24 19.29 19.07 19.25 0.2M
2025-01-02 19.70 19.72 19.31 19.41 0.3M