Munich - Delayed Quote EUR
Akzo Nobel NV (AKU1.MU)
As of 8:00 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | 20 |
| Oct 28, 2024 | 0.44 Dividend | |||||
| Oct 25, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 58.70 | - |
| Oct 24, 2024 | 60.66 | 60.66 | 59.50 | 59.50 | 59.06 | - |
| Oct 23, 2024 | 62.86 | 62.86 | 60.54 | 60.54 | 60.09 | - |
| Oct 22, 2024 | 63.08 | 63.16 | 63.08 | 63.16 | 62.69 | - |
| Oct 21, 2024 | 62.98 | 63.52 | 62.98 | 63.16 | 62.69 | 20 |
| Oct 18, 2024 | 62.44 | 63.44 | 62.44 | 63.44 | 62.97 | - |
| Oct 17, 2024 | 62.24 | 62.54 | 62.24 | 62.54 | 62.07 | - |
| Oct 16, 2024 | 62.06 | 62.36 | 62.06 | 62.36 | 61.90 | - |
| Oct 15, 2024 | 63.18 | 63.18 | 63.10 | 63.10 | 62.63 | - |
| Oct 14, 2024 | 63.38 | 63.38 | 63.14 | 63.14 | 62.67 | - |
| Oct 11, 2024 | 63.20 | 63.58 | 63.20 | 63.58 | 63.11 | - |
| Oct 10, 2024 | 63.60 | 63.60 | 63.36 | 63.36 | 62.89 | - |
| Oct 9, 2024 | 62.84 | 63.70 | 62.84 | 63.70 | 63.23 | - |
| Oct 8, 2024 | 62.64 | 62.76 | 62.64 | 62.76 | 62.29 | - |
| Oct 7, 2024 | 63.00 | 63.20 | 63.00 | 63.20 | 62.73 | - |
| Oct 4, 2024 | 61.20 | 63.24 | 61.20 | 63.24 | 62.77 | - |
| Oct 3, 2024 | 62.08 | 62.08 | 61.26 | 61.26 | 60.80 | - |
| Oct 2, 2024 | 62.20 | 62.64 | 62.20 | 62.64 | 62.17 | - |
| Oct 1, 2024 | 63.10 | 63.10 | 62.30 | 62.30 | 61.84 | - |
| Sep 30, 2024 | 64.00 | 64.00 | 62.98 | 62.98 | 62.51 | - |
| Sep 27, 2024 | 61.90 | 64.42 | 61.90 | 64.42 | 63.94 | - |
| Sep 26, 2024 | 59.58 | 61.86 | 59.58 | 61.86 | 61.40 | - |
| Sep 25, 2024 | 58.98 | 58.98 | 58.92 | 58.92 | 58.48 | - |
| Sep 24, 2024 | 58.68 | 58.68 | 58.66 | 58.66 | 58.22 | - |
| Sep 23, 2024 | 58.20 | 58.30 | 58.20 | 58.30 | 57.87 | - |
| Sep 20, 2024 | 59.46 | 59.46 | 58.20 | 58.20 | 57.77 | - |
| Sep 19, 2024 | 58.74 | 59.76 | 58.74 | 59.76 | 59.32 | - |
| Sep 18, 2024 | 58.80 | 58.80 | 58.24 | 58.24 | 57.81 | - |
| Sep 17, 2024 | 57.54 | 58.68 | 57.54 | 58.68 | 58.24 | - |
| Sep 16, 2024 | 58.00 | 58.00 | 57.26 | 57.26 | 56.83 | - |
| Sep 13, 2024 | 57.08 | 58.04 | 57.08 | 58.04 | 57.61 | - |
| Sep 12, 2024 | 58.16 | 58.16 | 57.32 | 57.32 | 56.89 | - |
| Sep 11, 2024 | 57.28 | 57.40 | 57.28 | 57.40 | 56.97 | - |
| Sep 10, 2024 | 57.82 | 57.82 | 57.36 | 57.36 | 56.93 | - |
| Sep 9, 2024 | 57.50 | 57.90 | 57.50 | 57.90 | 57.47 | - |
| Sep 6, 2024 | 58.02 | 58.02 | 57.40 | 57.40 | 56.97 | - |
| Sep 5, 2024 | 57.70 | 57.94 | 57.70 | 57.94 | 57.51 | - |
| Sep 4, 2024 | 56.76 | 57.24 | 56.76 | 57.24 | 56.81 | - |
| Sep 3, 2024 | 57.74 | 57.74 | 57.48 | 57.48 | 57.05 | - |
| Sep 2, 2024 | 57.52 | 57.74 | 57.52 | 57.74 | 57.31 | - |
| Aug 30, 2024 | 57.30 | 57.58 | 57.30 | 57.58 | 57.15 | - |
| Aug 29, 2024 | 56.38 | 57.08 | 56.38 | 57.08 | 56.66 | - |
| Aug 28, 2024 | 56.52 | 56.52 | 56.44 | 56.44 | 56.02 | - |
| Aug 27, 2024 | 56.48 | 56.52 | 56.48 | 56.52 | 56.10 | - |
| Aug 26, 2024 | 55.82 | 56.24 | 55.82 | 56.24 | 55.82 | - |
| Aug 23, 2024 | 55.30 | 55.78 | 55.30 | 55.78 | 55.36 | - |
| Aug 22, 2024 | 54.32 | 55.14 | 54.32 | 55.14 | 54.73 | 100 |
| Aug 21, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.48 | - |
| Aug 20, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.44 | - |
| Aug 19, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.32 | - |
| Aug 16, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.06 | - |
| Aug 15, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.65 | - |
| Aug 14, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.55 | - |
| Aug 13, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.76 | - |
| Aug 12, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.34 | - |
| Aug 9, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 52.94 | - |
| Aug 8, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.06 | - |
| Aug 7, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.32 | - |
| Aug 6, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 53.94 | - |
| Aug 5, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.51 | - |
| Aug 2, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 54.95 | - |
| Aug 1, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.54 | - |
| Jul 31, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.22 | - |
| Jul 30, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.71 | - |
| Jul 29, 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.26 | - |
| Jul 26, 2024 | 57.16 | 57.16 | 56.96 | 56.96 | 56.54 | 19 |
| Jul 25, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 54.61 | - |
| Jul 24, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.68 | - |
| Jul 23, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.13 | - |
| Jul 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.58 | - |
| Jul 19, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.06 | - |
| Jul 18, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 57.67 | - |
| Jul 17, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.89 | - |
| Jul 16, 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 56.66 | - |
| Jul 15, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.31 | - |
| Jul 12, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.56 | - |
| Jul 11, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.64 | - |
| Jul 10, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.60 | - |
| Jul 9, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.42 | - |
| Jul 8, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.70 | - |
| Jul 5, 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 56.91 | - |
| Jul 4, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.70 | - |
| Jul 3, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.82 | - |
| Jul 2, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.50 | - |
| Jul 1, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.58 | - |
| Jun 28, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.42 | - |
| Jun 27, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.23 | - |
| Jun 26, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.03 | - |
| Jun 25, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.05 | - |
| Jun 24, 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.05 | - |
| Jun 21, 2024 | 59.14 | 59.14 | 59.14 | 59.14 | 58.70 | - |
| Jun 20, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.22 | - |
| Jun 19, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.52 | - |
| Jun 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.56 | - |
| Jun 17, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 57.71 | - |
| Jun 14, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.47 | - |
| Jun 13, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.75 | - |
| Jun 12, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.35 | - |
| Jun 11, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 60.72 | - |
| Jun 10, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.02 | - |
| Jun 7, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.52 | - |
| Jun 6, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.39 | - |
| Jun 5, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.44 | - |
| Jun 4, 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.15 | - |
| Jun 3, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 64.00 | - |
| May 31, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.33 | - |
| May 30, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.71 | - |
| May 29, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.40 | - |
| May 28, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.82 | - |
| May 27, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.28 | - |
| May 24, 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 63.78 | - |
| May 23, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 63.86 | - |
| May 22, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.08 | - |
| May 21, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.40 | - |
| May 20, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | - |
| May 17, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.08 | - |
| May 16, 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 64.73 | - |
| May 15, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.15 | - |
| May 14, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.52 | - |
| May 13, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.38 | - |
| May 10, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.38 | - |
| May 9, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.99 | - |
| May 8, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.19 | - |
| May 7, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.41 | - |
| May 6, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.61 | - |
| May 3, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.20 | - |
| May 2, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.14 | - |
| Apr 30, 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 61.72 | - |
| Apr 29, 2024 | 1.54 Dividend | |||||
| Apr 29, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 60.76 | - |
| Apr 26, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 59.91 | - |
| Apr 25, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 60.20 | - |
| Apr 24, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 61.50 | - |
| Apr 23, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 65.12 | - |
| Apr 22, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 64.19 | - |
| Apr 19, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 62.54 | - |
| Apr 18, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 63.65 | - |
| Apr 17, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 63.57 | - |
| Apr 16, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 62.78 | - |
| Apr 15, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 63.55 | - |
| Apr 12, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 64.15 | - |
| Apr 11, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 64.34 | - |
| Apr 10, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 64.60 | - |
| Apr 9, 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 64.44 | - |
| Apr 8, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 64.69 | - |
| Apr 5, 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 65.89 | - |
| Apr 4, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.88 | - |
| Apr 3, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 65.58 | - |
| Apr 2, 2024 | 68.94 | 69.92 | 68.94 | 69.92 | 67.67 | 50 |
| Mar 28, 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 67.71 | - |
| Mar 27, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 66.38 | - |
| Mar 26, 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 63.74 | - |
| Mar 25, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 63.80 | - |
| Mar 22, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 64.23 | - |
| Mar 21, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 64.75 | - |
| Mar 20, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 63.80 | - |
| Mar 19, 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 63.51 | - |
| Mar 18, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 63.10 | - |
| Mar 15, 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 63.34 | - |
| Mar 14, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 63.47 | - |
| Mar 13, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 63.82 | - |
| Mar 12, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 63.88 | - |
| Mar 11, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 63.96 | - |
| Mar 8, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 64.00 | - |
| Mar 7, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 63.53 | - |
| Mar 6, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 63.96 | - |
| Mar 5, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 64.48 | - |
| Mar 4, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 65.52 | - |
| Mar 1, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 65.29 | - |
| Feb 29, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 65.64 | - |
| Feb 28, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 65.27 | - |
| Feb 27, 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 64.34 | - |
| Feb 26, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 65.83 | - |
| Feb 23, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 65.80 | - |
| Feb 22, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.11 | - |
| Feb 21, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 65.72 | - |
| Feb 20, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.11 | - |
| Feb 19, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 66.49 | - |
| Feb 16, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 66.34 | - |
| Feb 15, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 65.31 | - |
| Feb 14, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 64.63 | - |
| Feb 13, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 66.24 | - |
| Feb 12, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 66.11 | - |
| Feb 9, 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 66.38 | - |
| Feb 8, 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 67.23 | - |
| Feb 7, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 66.65 | - |
| Feb 6, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 68.12 | - |
| Feb 5, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 68.18 | - |
| Feb 2, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 68.82 | - |
| Feb 1, 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 68.31 | - |
| Jan 31, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 68.37 | - |
| Jan 30, 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 68.83 | - |
| Jan 29, 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 68.85 | - |
| Jan 26, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 67.79 | - |
| Jan 25, 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 68.08 | - |
| Jan 24, 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 67.44 | - |
| Jan 23, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 66.65 | - |
| Jan 22, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 66.63 | - |
| Jan 19, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 66.84 | - |
| Jan 18, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 66.59 | - |
| Jan 17, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 66.67 | - |
| Jan 16, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 67.19 | - |
| Jan 15, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 68.18 | - |
| Jan 12, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 68.18 | - |
| Jan 11, 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 68.22 | - |
| Jan 10, 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 67.50 | - |
| Jan 9, 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 68.18 | - |
| Jan 8, 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 68.00 | - |
| Jan 5, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 68.33 | - |
| Jan 4, 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 69.43 | - |
| Jan 3, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 70.98 | - |
| Jan 2, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 72.09 | - |
| Dec 29, 2023 | 74.78 | 74.78 | 74.74 | 74.74 | 72.34 | - |
| Dec 28, 2023 | 74.78 | 74.78 | 74.78 | 74.78 | 72.38 | - |
| Dec 27, 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 72.11 | - |
| Dec 22, 2023 | 74.18 | 74.18 | 74.18 | 74.18 | 71.80 | - |
| Dec 21, 2023 | 74.02 | 74.02 | 74.02 | 74.02 | 71.64 | - |
| Dec 20, 2023 | 74.68 | 74.68 | 74.68 | 74.68 | 72.28 | - |
| Dec 19, 2023 | 73.24 | 73.24 | 73.24 | 73.24 | 70.89 | - |
| Dec 18, 2023 | 74.06 | 74.06 | 74.06 | 74.06 | 71.68 | - |
| Dec 15, 2023 | 74.16 | 74.16 | 74.16 | 74.16 | 71.78 | - |
| Dec 14, 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 70.48 | - |
| Dec 13, 2023 | 71.62 | 71.62 | 71.62 | 71.62 | 69.32 | - |
| Dec 12, 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 70.07 | - |
| Dec 11, 2023 | 71.98 | 71.98 | 71.98 | 71.98 | 69.67 | - |
| Dec 8, 2023 | 71.94 | 71.94 | 71.94 | 71.94 | 69.63 | - |
| Dec 7, 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 68.64 | - |
| Dec 6, 2023 | 71.24 | 71.24 | 71.24 | 71.24 | 68.95 | - |
| Dec 5, 2023 | 70.56 | 70.56 | 70.56 | 70.56 | 68.29 | - |
| Dec 4, 2023 | 70.92 | 70.92 | 70.92 | 70.92 | 68.64 | - |
| Dec 1, 2023 | 70.48 | 70.48 | 70.48 | 70.48 | 68.22 | - |
| Nov 30, 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 67.69 | - |
| Nov 29, 2023 | 69.24 | 69.24 | 69.24 | 69.24 | 67.02 | - |
| Nov 28, 2023 | 69.38 | 69.38 | 69.38 | 69.38 | 67.15 | - |
| Nov 27, 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 66.74 | - |
| Nov 24, 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 66.57 | - |
| Nov 23, 2023 | 68.40 | 68.40 | 68.40 | 68.40 | 66.20 | - |
| Nov 22, 2023 | 68.28 | 68.28 | 68.28 | 68.28 | 66.09 | - |
| Nov 21, 2023 | 68.06 | 68.06 | 68.06 | 68.06 | 65.87 | - |
| Nov 20, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 66.30 | - |
| Nov 17, 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 65.72 | - |
| Nov 16, 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 65.76 | - |
| Nov 15, 2023 | 67.98 | 67.98 | 67.98 | 67.98 | 65.80 | - |
| Nov 14, 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 63.70 | - |
| Nov 13, 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 63.53 | - |
| Nov 10, 2023 | 65.64 | 65.64 | 65.64 | 65.64 | 63.53 | - |
| Nov 9, 2023 | 65.46 | 65.46 | 65.46 | 65.46 | 63.36 | - |
| Nov 8, 2023 | 62.86 | 62.86 | 62.86 | 62.86 | 60.84 | - |
| Nov 7, 2023 | 63.18 | 63.18 | 63.18 | 63.18 | 61.15 | - |
| Nov 6, 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 61.83 | - |
| Nov 3, 2023 | 64.88 | 64.88 | 64.88 | 64.88 | 62.80 | - |
| Nov 2, 2023 | 63.24 | 63.24 | 63.24 | 63.24 | 61.21 | - |
| Nov 1, 2023 | 63.34 | 63.34 | 63.34 | 63.34 | 61.30 | - |
| Oct 31, 2023 | 62.46 | 62.46 | 62.46 | 62.46 | 60.45 | - |
| Oct 30, 2023 | 0.44 Dividend | |||||
| Oct 30, 2023 | 62.30 | 62.30 | 62.30 | 62.30 | 60.30 | - |
Related Tickers
4099.T Shikoku Kasei Holdings Corporation
1,894.00
+0.16%
2R7.SG Azelis Group NV
18.62
+1.86%
AXTA Axalta Coating Systems Ltd.
35.44
+0.62%
AVTX.AS Avantium N.V.
2.4850
-0.20%
GMG.V Graphene Manufacturing Group Ltd
0.6500
+1.56%
IFF International Flavors & Fragrances Inc.
102.11
+0.65%
PPG PPG Industries, Inc.
127.60
+0.91%
SSL Sasol Limited
5.73
-3.46%
LIN Linde plc
475.06
+0.27%
SHW The Sherwin-Williams Company
364.26
+1.45%