Advertisement
Akzo Nobel NV (AKU1.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
As of 05:25PM CET. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 58.92 | 59.62 | 58.92 | 59.62 | 59.62 | 20 |
| Oct 25, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| Oct 24, 2024 | 60.66 | 60.66 | 59.50 | 59.50 | 59.50 | - |
| Oct 23, 2024 | 62.86 | 62.86 | 60.54 | 60.54 | 60.54 | - |
| Oct 22, 2024 | 63.08 | 63.16 | 63.08 | 63.16 | 63.16 | - |
| Oct 21, 2024 | 62.98 | 63.52 | 62.98 | 63.16 | 63.16 | 20 |
| Oct 18, 2024 | 62.44 | 63.44 | 62.44 | 63.44 | 63.44 | - |
| Oct 17, 2024 | 62.24 | 62.54 | 62.24 | 62.54 | 62.54 | - |
| Oct 16, 2024 | 62.06 | 62.36 | 62.06 | 62.36 | 62.36 | - |
| Oct 15, 2024 | 63.18 | 63.18 | 63.10 | 63.10 | 63.10 | - |
| Oct 14, 2024 | 63.38 | 63.38 | 63.14 | 63.14 | 63.14 | - |
| Oct 11, 2024 | 63.20 | 63.58 | 63.20 | 63.58 | 63.58 | - |
| Oct 10, 2024 | 63.60 | 63.60 | 63.36 | 63.36 | 63.36 | - |
| Oct 09, 2024 | 62.84 | 63.70 | 62.84 | 63.70 | 63.70 | - |
| Oct 08, 2024 | 62.64 | 62.76 | 62.64 | 62.76 | 62.76 | - |
| Oct 07, 2024 | 63.00 | 63.20 | 63.00 | 63.20 | 63.20 | - |
| Oct 04, 2024 | 61.20 | 63.24 | 61.20 | 63.24 | 63.24 | - |
| Oct 03, 2024 | 62.08 | 62.08 | 61.26 | 61.26 | 61.26 | - |
| Oct 02, 2024 | 62.20 | 62.64 | 62.20 | 62.64 | 62.64 | - |
| Oct 01, 2024 | 63.10 | 63.10 | 62.30 | 62.30 | 62.30 | - |
| Sep 30, 2024 | 64.00 | 64.00 | 62.98 | 62.98 | 62.98 | - |
| Sep 27, 2024 | 61.90 | 64.42 | 61.90 | 64.42 | 64.42 | - |
| Sep 26, 2024 | 59.58 | 61.86 | 59.58 | 61.86 | 61.86 | - |
| Sep 25, 2024 | 58.98 | 58.98 | 58.92 | 58.92 | 58.92 | - |
| Sep 24, 2024 | 58.68 | 58.68 | 58.66 | 58.66 | 58.66 | - |
| Sep 23, 2024 | 58.20 | 58.30 | 58.20 | 58.30 | 58.30 | - |
| Sep 20, 2024 | 59.46 | 59.46 | 58.20 | 58.20 | 58.20 | - |
| Sep 19, 2024 | 58.74 | 59.76 | 58.74 | 59.76 | 59.76 | - |
| Sep 18, 2024 | 58.80 | 58.80 | 58.24 | 58.24 | 58.24 | - |
| Sep 17, 2024 | 57.54 | 58.68 | 57.54 | 58.68 | 58.68 | - |
| Sep 16, 2024 | 58.00 | 58.00 | 57.26 | 57.26 | 57.26 | - |
| Sep 13, 2024 | 57.08 | 58.04 | 57.08 | 58.04 | 58.04 | - |
| Sep 12, 2024 | 58.16 | 58.16 | 57.32 | 57.32 | 57.32 | - |
| Sep 11, 2024 | 57.28 | 57.40 | 57.28 | 57.40 | 57.40 | - |
| Sep 10, 2024 | 57.82 | 57.82 | 57.36 | 57.36 | 57.36 | - |
| Sep 09, 2024 | 57.50 | 57.90 | 57.50 | 57.90 | 57.90 | - |
| Sep 06, 2024 | 58.02 | 58.02 | 57.40 | 57.40 | 57.40 | - |
| Sep 05, 2024 | 57.70 | 57.94 | 57.70 | 57.94 | 57.94 | - |
| Sep 04, 2024 | 56.76 | 57.24 | 56.76 | 57.24 | 57.24 | - |
| Sep 03, 2024 | 57.74 | 57.74 | 57.48 | 57.48 | 57.48 | - |
| Sep 02, 2024 | 57.52 | 57.74 | 57.52 | 57.74 | 57.74 | - |
| Aug 30, 2024 | 57.30 | 57.58 | 57.30 | 57.58 | 57.58 | - |
| Aug 29, 2024 | 56.38 | 57.08 | 56.38 | 57.08 | 57.08 | - |
| Aug 28, 2024 | 56.52 | 56.52 | 56.44 | 56.44 | 56.44 | - |
| Aug 27, 2024 | 56.48 | 56.52 | 56.48 | 56.52 | 56.52 | - |
| Aug 26, 2024 | 55.82 | 56.24 | 55.82 | 56.24 | 56.24 | - |
| Aug 23, 2024 | 55.30 | 55.78 | 55.30 | 55.78 | 55.78 | - |
| Aug 22, 2024 | 54.32 | 55.14 | 54.32 | 55.14 | 55.14 | 100 |
| Aug 21, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| Aug 20, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Aug 19, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| Aug 16, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| Aug 15, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| Aug 14, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Aug 13, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| Aug 12, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| Aug 09, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| Aug 08, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| Aug 07, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| Aug 06, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| Aug 05, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| Aug 02, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| Aug 01, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| Jul 31, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| Jul 30, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| Jul 29, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| Jul 26, 2024 | 57.16 | 57.16 | 56.96 | 56.96 | 56.96 | 19 |
| Jul 25, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| Jul 24, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| Jul 23, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| Jul 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jul 19, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jul 18, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| Jul 17, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Jul 16, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| Jul 15, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Jul 12, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| Jul 11, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| Jul 10, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Jul 09, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Jul 08, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| Jul 05, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| Jul 04, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| Jul 03, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| Jul 02, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | - |
| Jul 01, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Jun 28, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Jun 27, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| Jun 26, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| Jun 25, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| Jun 24, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| Jun 21, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 59.14 | - |
| Jun 20, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Jun 19, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| Jun 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Jun 17, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| Jun 14, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| Jun 13, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Jun 12, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Jun 11, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.