IOB - Delayed Quote EUR

Akzo Nobel N.V. (0A00.IL)

63.11 +0.69 (+1.11%)
At close: April 24 at 6:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 63.24 63.62 61.90 62.41 62.41 876,758
Apr 23, 2024 67.70 68.12 62.22 63.16 63.16 637,897
Apr 22, 2024 66.63 67.20 66.26 66.92 66.92 227,252
Apr 19, 2024 65.01 66.48 64.66 66.28 66.28 205,927
Apr 18, 2024 66.58 66.36 65.30 66.09 66.09 4,090,784
Apr 17, 2024 66.00 67.68 64.84 66.62 66.62 749,381
Apr 16, 2024 65.01 65.88 64.80 65.51 65.51 119,448
Apr 15, 2024 65.74 66.36 65.16 65.93 65.93 537,360
Apr 12, 2024 67.01 67.14 65.16 65.57 65.57 287,697
Apr 11, 2024 66.37 67.16 65.68 66.08 66.08 2,179,369
Apr 10, 2024 67.01 67.78 66.24 66.86 66.86 5,482,859
Apr 9, 2024 67.01 67.46 66.36 66.91 66.91 2,148,404
Apr 8, 2024 66.40 67.24 66.58 66.95 66.95 103,768
Apr 5, 2024 68.14 69.40 67.08 67.53 67.53 872,230
Apr 4, 2024 68.56 70.12 68.34 69.12 69.12 178,787
Apr 3, 2024 68.61 69.43 67.40 69.35 69.35 582,615
Apr 2, 2024 68.80 70.08 68.57 70.01 70.01 253,738
Mar 28, 2024 70.00 70.56 69.10 69.17 69.17 179,039
Mar 27, 2024 68.82 70.42 68.42 70.00 70.00 555,613
Mar 26, 2024 68.16 69.14 66.68 67.84 67.84 259,753
Mar 25, 2024 66.73 67.74 66.10 67.05 67.05 402,272
Mar 22, 2024 67.01 67.06 66.38 66.60 66.60 58,257
Mar 21, 2024 66.88 67.84 66.00 66.94 66.94 112,948
Mar 20, 2024 66.50 66.72 66.20 66.43 66.43 99,251
Mar 19, 2024 66.02 66.54 65.42 66.46 66.46 78,622
Mar 18, 2024 65.45 66.18 65.10 65.77 65.77 464,809
Mar 15, 2024 65.78 66.40 65.40 65.50 65.50 43,013
Mar 14, 2024 65.41 66.30 65.76 66.09 66.09 254,694
Mar 13, 2024 66.75 66.28 65.80 65.91 65.91 267,619
Mar 12, 2024 66.50 66.82 65.58 66.23 66.23 471,973
Mar 11, 2024 66.52 67.10 65.78 66.05 66.05 433,659
Mar 8, 2024 66.61 66.88 65.90 66.45 66.45 67,399
Mar 7, 2024 65.81 66.86 65.52 66.51 66.51 200,838
Mar 6, 2024 66.00 66.76 65.88 66.11 66.11 115,581
Mar 5, 2024 66.80 67.58 66.26 66.39 66.39 192,383
Mar 4, 2024 67.30 67.76 66.50 66.81 66.81 105,820
Mar 1, 2024 68.00 68.26 66.70 67.76 67.76 304,572
Feb 29, 2024 68.08 68.60 66.90 67.34 67.34 330,043
Feb 28, 2024 67.66 68.24 67.14 68.11 68.11 148,579
Feb 27, 2024 66.80 67.92 66.10 67.57 67.57 91,102
Feb 26, 2024 68.00 68.90 66.60 67.14 67.14 280,436
Feb 23, 2024 68.06 68.76 68.22 68.47 68.47 132,061
Feb 22, 2024 68.14 68.40 67.56 68.16 68.16 132,383
Feb 21, 2024 67.81 68.58 67.62 67.95 67.95 195,786
Feb 20, 2024 68.88 69.14 67.54 67.68 67.68 325,275
Feb 19, 2024 69.41 69.58 68.26 68.71 68.71 132,041
Feb 16, 2024 68.77 69.36 68.08 69.08 69.08 170,383
Feb 15, 2024 66.14 68.80 67.04 67.84 67.84 122,801
Feb 14, 2024 66.92 67.56 66.44 67.33 67.33 1,040,720
Feb 13, 2024 68.00 69.00 66.52 67.01 67.01 352,553
Feb 12, 2024 68.58 68.94 68.02 68.77 68.77 135,385
Feb 9, 2024 68.71 69.44 68.43 68.52 68.52 131,940
Feb 8, 2024 70.48 70.24 68.74 69.10 69.10 171,940
Feb 7, 2024 73.01 73.56 68.56 70.86 70.86 103,468
Feb 6, 2024 70.82 71.40 70.00 71.12 71.12 199,583
Feb 5, 2024 70.61 70.76 70.00 70.50 70.50 244,271
Feb 2, 2024 71.66 72.06 70.44 71.22 71.22 56,281
Feb 1, 2024 71.24 71.68 70.56 71.04 71.04 14,045
Jan 31, 2024 71.01 71.86 70.62 71.31 71.31 150,400
Jan 30, 2024 71.89 72.10 70.76 71.41 71.41 563,948
Jan 29, 2024 71.32 71.48 70.62 70.91 70.91 86,770
Jan 26, 2024 70.86 72.16 69.92 71.56 71.56 235,165
Jan 25, 2024 71.05 71.24 68.48 70.12 70.12 216,710
Jan 24, 2024 69.91 70.86 68.94 70.21 70.21 230,924
Jan 23, 2024 69.34 69.52 69.14 69.35 69.35 767,868
Jan 22, 2024 69.20 69.92 68.52 69.02 69.02 98,529
Jan 19, 2024 69.01 69.96 68.70 69.31 69.31 318,268
Jan 18, 2024 69.09 69.44 68.16 68.93 68.93 226,704
Jan 17, 2024 69.01 70.20 68.58 68.81 68.81 195,619
Jan 16, 2024 69.74 70.42 69.14 69.55 69.55 290,825
Jan 15, 2024 70.96 71.38 70.00 70.31 70.31 82,778
Jan 12, 2024 70.00 71.08 69.70 70.78 70.78 628,682
Jan 11, 2024 69.81 71.24 69.82 70.59 70.59 181,534
Jan 10, 2024 69.81 70.72 69.60 70.12 70.12 220,515
Jan 9, 2024 69.87 70.92 69.98 70.39 70.39 920,616
Jan 8, 2024 69.64 70.60 69.56 70.40 70.40 760,860
Jan 5, 2024 71.87 71.05 70.08 70.81 70.81 280,905
Jan 4, 2024 69.81 72.42 70.82 71.18 71.18 255,324
Jan 3, 2024 74.00 74.24 71.70 72.27 72.27 196,207
Jan 2, 2024 72.77 77.28 73.14 73.85 73.85 145,927
Dec 29, 2023 74.52 75.38 74.46 74.88 74.88 30,650
Dec 28, 2023 74.50 75.16 74.64 74.83 74.83 60,064
Dec 27, 2023 73.55 75.12 74.30 74.82 74.82 41,609
Dec 22, 2023 74.18 75.04 73.98 74.83 74.83 51,888
Dec 21, 2023 74.25 75.20 73.80 74.58 74.58 78,920
Dec 20, 2023 74.88 75.42 74.42 74.75 74.75 171,473
Dec 19, 2023 73.66 75.02 73.00 74.82 74.82 1,044,079
Dec 18, 2023 73.01 75.00 73.30 73.47 73.47 783,498
Dec 15, 2023 74.61 74.78 74.08 74.52 74.52 770,286
Dec 14, 2023 72.86 74.78 71.84 74.45 74.45 4,608,439
Dec 13, 2023 72.77 72.70 71.32 72.18 72.18 661,143
Dec 12, 2023 72.48 73.02 72.12 72.29 72.29 215,048
Dec 11, 2023 72.67 72.72 71.70 72.43 72.43 137,992
Dec 8, 2023 74.48 72.86 71.72 72.25 72.25 313,009
Dec 7, 2023 71.09 72.22 71.22 72.16 72.16 58,094
Dec 6, 2023 71.51 72.00 71.14 71.55 71.55 187,292
Dec 5, 2023 71.15 71.44 70.26 71.22 71.22 777,061
Dec 4, 2023 70.44 71.82 70.66 71.10 71.10 77,808
Dec 1, 2023 70.69 71.30 70.02 70.46 70.46 219,317
Nov 30, 2023 69.55 70.47 69.56 70.43 70.43 639,409
Nov 29, 2023 69.95 70.78 68.98 70.15 70.15 412,769
Nov 28, 2023 69.45 69.96 69.06 69.57 69.57 861,448
Nov 27, 2023 68.54 70.02 68.84 69.59 69.59 205,637
Nov 24, 2023 69.01 69.70 68.92 69.38 69.38 151,624
Nov 23, 2023 69.47 69.32 68.60 68.64 68.64 15,981
Nov 22, 2023 68.67 69.00 68.02 68.76 68.76 123,289
Nov 21, 2023 68.58 69.14 67.98 68.53 68.53 234,575
Nov 20, 2023 68.50 69.34 68.22 68.51 68.51 259,023
Nov 17, 2023 67.51 69.48 67.58 69.03 69.03 383,204
Nov 16, 2023 67.81 69.52 67.02 68.06 68.06 1,087,629
Nov 15, 2023 68.00 69.50 67.08 68.96 68.96 1,549,384
Nov 14, 2023 66.50 68.34 65.82 67.11 67.11 111,752
Nov 13, 2023 66.21 66.60 65.50 66.16 66.16 1,161,143
Nov 10, 2023 66.29 66.68 65.60 65.91 65.91 453,773
Nov 9, 2023 65.97 67.12 65.54 66.43 66.43 1,080,038
Nov 8, 2023 63.26 65.24 62.80 64.97 64.97 428,058
Nov 7, 2023 64.04 64.00 62.68 63.51 63.51 126,039
Nov 6, 2023 63.89 64.62 63.52 63.69 63.69 82,898
Nov 3, 2023 64.16 64.76 63.80 64.17 64.17 765,792
Nov 2, 2023 63.41 65.00 62.52 63.97 63.97 344,919
Nov 1, 2023 63.83 63.92 62.28 63.25 63.25 290,920
Oct 31, 2023 62.69 64.12 62.90 63.34 63.34 1,300,291
Oct 30, 2023 0.44 Dividend
Oct 30, 2023 62.04 63.72 62.42 63.34 63.34 462,575
Oct 27, 2023 62.67 63.84 62.06 63.25 62.81 1,829,958
Oct 26, 2023 60.58 62.60 60.08 61.97 61.54 310,302
Oct 25, 2023 64.00 64.60 60.12 61.38 60.96 976,147
Oct 24, 2023 64.18 64.50 63.26 64.13 63.68 299,676
Oct 23, 2023 63.17 64.20 62.90 63.41 62.97 330,585
Oct 20, 2023 63.74 63.98 63.38 63.61 63.17 299,421
Oct 19, 2023 64.00 65.08 63.76 64.05 63.60 256,853
Oct 18, 2023 66.73 66.14 64.57 64.82 64.37 613,192
Oct 17, 2023 66.61 66.98 65.90 66.46 65.99 182,591
Oct 16, 2023 66.92 67.22 66.10 66.65 66.19 513,235
Oct 13, 2023 67.01 67.56 66.42 66.51 66.05 148,146
Oct 12, 2023 68.56 68.88 67.54 68.23 67.75 158,641
Oct 11, 2023 68.42 68.86 68.12 68.27 67.79 688,228
Oct 10, 2023 68.58 68.92 66.70 68.58 68.11 366,760
Oct 9, 2023 68.10 68.70 66.34 67.31 66.85 277,673
Oct 6, 2023 66.44 68.60 67.40 68.18 67.71 566,394
Oct 5, 2023 68.44 68.52 67.78 68.05 67.57 153,991
Oct 4, 2023 67.81 67.94 66.82 67.61 67.14 442,845
Oct 3, 2023 66.44 67.84 66.94 67.37 66.90 492,297
Oct 2, 2023 66.71 68.96 66.42 67.33 66.86 923,731
Sep 29, 2023 67.83 68.94 67.86 68.49 68.02 153,481
Sep 28, 2023 68.10 68.14 66.22 67.29 66.82 306,302
Sep 27, 2023 69.47 69.44 68.20 68.50 68.03 429,930
Sep 26, 2023 68.65 69.18 68.00 68.85 68.37 187,964
Sep 25, 2023 68.50 68.86 68.00 68.31 67.83 485,115
Sep 22, 2023 68.50 68.62 67.94 68.38 67.91 414,832
Sep 21, 2023 69.20 69.44 68.81 69.02 68.54 387,716
Sep 20, 2023 68.69 69.74 68.78 69.71 69.23 213,967
Sep 19, 2023 69.09 69.18 68.50 68.63 68.15 120,586
Sep 18, 2023 70.21 70.40 69.20 69.40 68.92 144,947
Sep 15, 2023 70.80 70.98 70.36 70.47 69.98 28,047
Sep 14, 2023 70.10 70.74 69.19 70.53 70.04 448,394
Sep 13, 2023 70.21 73.55 69.08 70.11 69.62 384,075
Sep 12, 2023 74.00 73.58 68.14 70.39 69.90 708,160
Sep 11, 2023 73.24 74.07 73.36 73.66 73.15 1,715,264
Sep 8, 2023 74.73 73.54 72.01 72.82 72.31 387,011
Sep 7, 2023 73.26 74.10 72.90 73.05 72.54 824,113
Sep 6, 2023 74.10 74.27 72.90 73.58 73.07 126,677
Sep 5, 2023 75.93 76.06 73.50 73.84 73.33 313,745
Sep 4, 2023 75.53 75.72 74.55 74.65 74.13 49,839
Sep 1, 2023 74.77 75.84 74.92 75.25 74.73 151,371
Aug 31, 2023 75.34 75.40 74.86 75.06 74.53 182,402
Aug 30, 2023 75.01 75.40 74.68 75.20 74.68 95,216
Aug 29, 2023 73.85 74.84 74.40 74.67 74.15 110,392
Aug 25, 2023 73.87 74.22 73.30 73.36 72.85 51,448
Aug 24, 2023 74.21 74.38 73.28 73.40 72.89 6,989
Aug 23, 2023 73.49 74.40 73.50 73.97 73.45 99,406
Aug 22, 2023 73.51 74.12 73.40 73.58 73.07 94,120
Aug 21, 2023 74.35 74.30 73.48 73.92 73.40 72,943
Aug 18, 2023 74.10 74.28 73.32 73.48 72.97 76,344
Aug 17, 2023 74.21 74.94 74.38 74.63 74.11 96,469
Aug 16, 2023 74.04 74.74 74.24 74.55 74.04 158,386
Aug 15, 2023 75.81 75.68 74.22 74.51 73.99 101,116
Aug 14, 2023 74.00 75.66 75.12 75.41 74.89 127,653
Aug 11, 2023 76.23 76.37 74.96 75.35 74.82 320,193
Aug 10, 2023 76.06 77.12 76.46 76.70 76.17 100,553
Aug 9, 2023 76.69 77.36 76.49 76.72 76.19 121,506
Aug 8, 2023 78.61 77.36 76.22 76.64 76.10 93,371
Aug 7, 2023 77.26 77.24 76.62 76.90 76.37 104,279
Aug 4, 2023 77.05 77.50 76.76 77.26 76.72 216,278
Aug 3, 2023 76.00 77.10 76.16 76.63 76.09 158,624
Aug 2, 2023 76.88 77.46 76.48 76.73 76.20 189,586
Aug 1, 2023 76.82 77.58 76.90 77.15 76.61 41,543
Jul 31, 2023 78.33 78.42 77.54 77.77 77.23 156,141
Jul 28, 2023 78.58 79.14 78.32 78.80 78.25 125,254
Jul 27, 2023 77.51 79.28 77.72 79.11 78.56 534,468
Jul 26, 2023 78.00 77.38 75.82 77.16 76.63 216,493
Jul 25, 2023 74.29 76.96 73.32 76.34 75.81 632,489
Jul 24, 2023 73.01 74.40 73.58 74.15 73.63 194,053
Jul 21, 2023 74.14 74.16 72.96 73.54 73.03 286,632
Jul 20, 2023 73.76 74.84 74.08 74.45 73.93 200,393
Jul 19, 2023 74.44 74.98 74.14 74.61 74.09 173,072
Jul 18, 2023 72.82 74.00 72.52 73.81 73.30 101,233
Jul 17, 2023 72.92 73.60 72.78 73.11 72.60 133,660
Jul 14, 2023 74.46 73.98 73.24 73.33 72.82 115,138
Jul 13, 2023 73.60 74.34 73.32 73.88 73.37 266,136
Jul 12, 2023 72.52 73.94 72.72 73.40 72.89 189,500
Jul 11, 2023 71.85 72.74 72.12 72.48 71.98 91,316
Jul 10, 2023 71.01 72.46 71.74 72.09 71.59 159,922
Jul 7, 2023 70.67 72.16 70.82 72.02 71.52 131,207
Jul 6, 2023 72.27 72.32 70.54 71.04 70.55 112,029
Jul 5, 2023 74.00 74.18 72.58 72.80 72.30 510,001
Jul 4, 2023 73.81 74.54 74.20 74.21 73.69 39,122
Jul 3, 2023 72.10 75.22 74.08 74.30 73.78 86,233
Jun 30, 2023 74.50 74.98 73.76 74.61 74.09 284,017
Jun 29, 2023 72.98 73.82 72.90 73.36 72.85 99,343
Jun 28, 2023 72.54 73.86 72.42 73.74 73.23 242,959
Jun 27, 2023 70.82 72.34 71.22 72.10 71.60 897,625
Jun 26, 2023 69.78 71.24 70.26 70.99 70.49 452,383
Jun 23, 2023 70.84 71.10 69.88 70.46 69.97 165,228
Jun 22, 2023 70.48 71.56 70.08 70.44 69.95 150,403
Jun 21, 2023 70.27 71.64 69.62 70.85 70.36 244,141
Jun 20, 2023 70.50 71.06 68.30 68.90 68.42 586,290
Jun 19, 2023 72.00 71.80 70.98 71.31 70.82 159,743
Jun 16, 2023 72.29 72.64 71.80 71.93 71.43 460,763
Jun 15, 2023 73.41 73.02 71.48 72.51 72.00 165,256
Jun 14, 2023 72.54 73.32 72.70 72.81 72.30 126,023
Jun 13, 2023 72.25 72.56 71.68 72.28 71.78 259,546
Jun 12, 2023 71.43 72.14 71.32 71.83 71.33 179,020
Jun 9, 2023 72.31 72.38 70.78 71.01 70.51 144,210
Jun 8, 2023 71.68 72.66 71.74 72.21 71.71 328,597
Jun 7, 2023 71.68 72.66 71.65 71.96 71.46 68,199
Jun 6, 2023 73.43 72.44 71.34 71.85 71.35 183,381
Jun 5, 2023 73.03 73.51 72.06 72.63 72.13 302,734
Jun 2, 2023 72.21 73.36 71.00 72.64 72.14 547,534
Jun 1, 2023 70.00 72.00 70.58 71.41 70.91 747,254
May 31, 2023 68.52 71.20 70.30 70.44 69.95 533,980
May 30, 2023 73.81 72.84 71.44 71.65 71.16 308,151
May 26, 2023 73.41 72.62 71.96 72.33 71.83 221,317
May 25, 2023 73.55 73.40 72.12 72.32 71.82 288,770
May 24, 2023 75.49 74.86 73.18 74.17 73.65 268,547
May 23, 2023 76.00 76.32 75.54 75.63 75.11 143,315
May 22, 2023 77.41 76.78 76.24 76.54 76.01 231,936
May 19, 2023 77.34 77.80 76.80 76.91 76.38 181,100
May 18, 2023 76.96 77.92 76.90 77.33 76.79 211,060
May 17, 2023 76.23 76.58 75.90 76.23 75.70 350,935
May 16, 2023 76.37 76.72 75.96 76.48 75.94 221,774
May 15, 2023 74.61 76.26 74.76 76.26 75.73 171,918
May 12, 2023 74.06 75.06 74.22 74.63 74.11 149,966
May 11, 2023 74.50 75.06 74.42 74.53 74.01 99,383
May 10, 2023 74.86 74.80 73.92 74.28 73.76 303,659
May 9, 2023 75.70 75.08 74.30 74.98 74.46 110,388
May 5, 2023 74.35 75.61 74.30 74.61 74.09 597,384
May 4, 2023 75.01 74.76 73.78 74.11 73.60 638,570
May 3, 2023 74.00 74.37 73.68 74.37 73.86 442,810
May 2, 2023 75.55 75.64 73.22 73.79 73.28 1,681,520
Apr 28, 2023 75.49 75.14 73.70 74.89 74.37 2,546,638
Apr 27, 2023 75.38 74.60 73.56 74.11 73.59 529,557
Apr 26, 2023 74.61 74.64 73.16 73.64 73.13 282,200
Apr 25, 2023 1.54 Dividend
Apr 25, 2023 76.80 76.28 72.70 74.07 73.55 538,351
Apr 24, 2023 76.75 76.74 75.62 76.25 74.19 309,257