ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

AKZA Akzo Nobel NV

58.60
0.30 (0.51%)
Sep 23 2024 - Closed
Delayed by 15 minutes

AKZA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 58.30 -1.72 -2.87% 59.70 59.70 58.26 1,275,892
Sep 19 2024 60.02 1.52 2.60% 59.24 60.08 59.08 648,051
Sep 18 2024 58.50 -0.36 -0.61% 58.72 59.06 58.30 301,935
Sep 17 2024 58.86 1.42 2.47% 57.80 59.12 57.70 522,673
Sep 16 2024 57.44 -0.84 -1.44% 58.04 58.04 57.20 417,430
Sep 13 2024 58.28 0.92 1.60% 57.36 58.54 57.32 268,223
Sep 12 2024 57.36 -0.24 -0.42% 58.02 58.26 57.36 294,788
Sep 11 2024 57.60 0.14 0.24% 57.66 58.24 57.24 632,988
Sep 10 2024 57.46 -0.74 -1.27% 58.00 58.94 57.24 484,212
Sep 09 2024 58.20 0.56 0.97% 57.62 58.38 57.52 327,399
Sep 06 2024 57.64 -0.68 -1.17% 58.40 58.62 57.54 483,794
Sep 05 2024 58.32 0.92 1.60% 57.40 58.32 57.12 551,585
Sep 04 2024 57.40 -0.34 -0.59% 57.02 57.82 57.02 327,606
Sep 03 2024 57.74 -0.30 -0.52% 58.60 59.16 57.54 351,092
Sep 02 2024 58.04 0.34 0.59% 57.64 58.04 57.08 258,195
Aug 30 2024 57.70 0.20 0.35% 57.52 57.94 57.26 990,644
Aug 29 2024 57.50 0.98 1.73% 56.52 57.58 56.50 329,980
Aug 28 2024 56.52 -0.14 -0.25% 56.66 57.02 56.40 348,430
Aug 27 2024 56.66 0.24 0.43% 56.46 57.06 56.40 359,514
Aug 26 2024 56.42 0.24 0.43% 56.04 56.48 55.82 205,652
Aug 23 2024 56.18 0.78 1.41% 55.40 56.18 55.40 323,456
Aug 22 2024 55.40 0.80 1.47% 54.60 55.40 54.38 443,420
Aug 21 2024 54.60 0.46 0.85% 54.14 54.66 53.98 338,099
Aug 20 2024 54.14 0.04 0.07% 54.14 54.30 53.90 216,277
Aug 19 2024 54.10 0.30 0.56% 53.80 54.20 53.64 246,445
Aug 16 2024 53.80 0.30 0.56% 53.68 53.94 53.48 286,248
Aug 15 2024 53.50 0.38 0.72% 53.36 53.92 53.10 283,189
Aug 14 2024 53.12 -0.26 -0.49% 53.62 53.64 52.94 218,973
Aug 13 2024 53.38 0.04 0.07% 53.58 53.78 53.14 241,622
Aug 12 2024 53.34 -0.40 -0.74% 53.76 53.88 53.24 224,465
Aug 09 2024 53.74 0.34 0.64% 53.68 54.14 53.26 298,293
Aug 08 2024 53.40 -0.60 -1.11% 53.60 53.72 52.92 617,171
Aug 07 2024 54.00 0.36 0.67% 53.94 54.84 53.72 553,446
Aug 06 2024 53.64 -0.12 -0.22% 54.22 54.58 53.48 459,806
Aug 05 2024 53.76 -2.14 -3.83% 55.00 55.12 52.82 629,325
Aug 02 2024 55.90 -0.30 -0.53% 55.88 56.28 55.70 645,177
Aug 01 2024 56.20 -0.92 -1.61% 57.00 57.04 56.04 286,480
Jul 31 2024 57.12 0.06 0.11% 57.56 57.98 57.06 436,541
Jul 30 2024 57.06 0.38 0.67% 57.00 57.32 56.40 321,548
Jul 29 2024 56.68 0.00 0.00% 56.68 56.68 56.68 0.00
Jul 26 2024 56.68 -0.74 -1.29% 57.02 57.22 56.68 531,072
Jul 25 2024 57.42 1.68 3.01% 55.10 57.42 55.10 636,084
Jul 24 2024 55.74 -0.86 -1.52% 56.26 56.42 55.64 389,817
Jul 23 2024 56.60 -1.74 -2.98% 56.56 56.96 55.66 627,555
Jul 22 2024 58.34 -0.28 -0.48% 57.46 58.78 57.14 435,918
Jul 19 2024 58.62 0.00 0.00% 58.62 58.62 58.62 0.00
Jul 18 2024 58.62 0.32 0.55% 58.44 59.06 58.06 473,322
Jul 17 2024 58.30 0.64 1.11% 57.60 58.40 57.46 479,760
Jul 16 2024 57.66 0.10 0.17% 57.38 57.82 57.08 385,906
Jul 15 2024 57.56 -0.68 -1.17% 58.28 58.30 57.56 281,139
Jul 12 2024 58.24 1.04 1.82% 57.44 58.36 57.20 540,000
Jul 11 2024 57.20 1.02 1.82% 56.58 57.48 56.02 402,485
Jul 10 2024 56.18 -0.08 -0.14% 56.14 56.52 55.98 530,107
Jul 09 2024 56.26 -0.90 -1.57% 57.06 57.12 56.18 373,642
Jul 08 2024 57.16 -0.54 -0.94% 57.36 57.64 57.10 384,386
Jul 05 2024 57.70 0.22 0.38% 57.42 58.04 57.24 300,477
Jul 04 2024 57.48 0.12 0.21% 57.52 57.80 57.36 227,227
Jul 03 2024 57.36 1.16 2.06% 56.50 58.14 56.36 403,043
Jul 02 2024 56.20 0.02 0.04% 55.80 56.42 55.40 410,398
Jul 01 2024 56.18 -0.60 -1.06% 56.60 56.86 55.40 634,917
Jun 28 2024 56.78 -0.20 -0.35% 57.16 57.28 56.50 362,944
Jun 27 2024 56.98 -0.74 -1.28% 57.70 57.84 56.48 375,965
Jun 26 2024 57.72 0.36 0.63% 57.70 57.92 57.06 401,343
Jun 25 2024 57.36 -0.52 -0.90% 57.50 58.08 57.26 557,035

Your Recent History

Delayed Upgrade Clock