Advertisement
Advertisement
Akzo Nobel NV (AKUP.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 04:29PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | - |
| Jan 26, 2023 | 22.60 | 22.80 | 22.00 | 22.60 | 22.60 | - |
| Jan 25, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jan 24, 2023 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| Jan 23, 2023 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - |
| Jan 20, 2023 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | - |
| Jan 19, 2023 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | - |
| Jan 18, 2023 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | - |
| Jan 17, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Jan 16, 2023 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| Jan 13, 2023 | 22.20 | 22.60 | 22.20 | 22.40 | 22.40 | - |
| Jan 12, 2023 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| Jan 11, 2023 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | - |
| Jan 10, 2023 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - |
| Jan 09, 2023 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | - |
| Jan 06, 2023 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | - |
| Jan 05, 2023 | 21.60 | 22.20 | 21.60 | 22.00 | 22.00 | 22 |
| Jan 04, 2023 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | - |
| Jan 03, 2023 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | - |
| Jan 02, 2023 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | - |
| Dec 30, 2022 | 20.80 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| Dec 29, 2022 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Dec 28, 2022 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| Dec 27, 2022 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | - |
| Dec 23, 2022 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | - |
| Dec 22, 2022 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| Dec 21, 2022 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | - |
| Dec 20, 2022 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| Dec 19, 2022 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - |
| Dec 16, 2022 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - |
| Dec 15, 2022 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - |
| Dec 14, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Dec 13, 2022 | 21.20 | 21.80 | 21.20 | 21.60 | 21.60 | - |
| Dec 12, 2022 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - |
| Dec 09, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Dec 08, 2022 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | - |
| Dec 07, 2022 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | - |
| Dec 06, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Dec 05, 2022 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - |
| Dec 02, 2022 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | - |
| Dec 01, 2022 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | - |
| Nov 30, 2022 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | - |
| Nov 29, 2022 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - |
| Nov 28, 2022 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| Nov 25, 2022 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - |
| Nov 24, 2022 | 23.00 | 23.60 | 23.00 | 23.20 | 23.20 | - |
| Nov 23, 2022 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| Nov 22, 2022 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - |
| Nov 21, 2022 | 23.00 | 23.00 | 22.60 | 22.80 | 22.80 | - |
| Nov 18, 2022 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | - |
| Nov 17, 2022 | 22.80 | 23.00 | 22.80 | 22.80 | 22.80 | - |
| Nov 16, 2022 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | - |
| Nov 15, 2022 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | - |
| Nov 14, 2022 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | - |
| Nov 11, 2022 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Nov 10, 2022 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | - |
| Nov 09, 2022 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - |
| Nov 08, 2022 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | - |
| Nov 07, 2022 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | - |
| Nov 04, 2022 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | - |
| Nov 03, 2022 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | - |
| Nov 02, 2022 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| Nov 02, 2022 | 0.142975 Dividend | |||||
| Nov 01, 2022 | 20.60 | 21.20 | 20.60 | 21.20 | 21.06 | - |
| Oct 31, 2022 | 20.60 | 21.00 | 20.60 | 21.00 | 20.86 | - |
| Oct 28, 2022 | 20.60 | 20.80 | 20.40 | 20.80 | 20.66 | - |
| Oct 27, 2022 | 20.80 | 21.20 | 20.40 | 21.20 | 21.06 | - |
| Oct 26, 2022 | 20.40 | 20.80 | 20.40 | 20.80 | 20.66 | - |
| Oct 25, 2022 | 20.00 | 20.60 | 20.00 | 20.60 | 20.46 | - |
| Oct 24, 2022 | 19.60 | 20.20 | 19.50 | 20.20 | 20.06 | - |
| Oct 21, 2022 | 19.70 | 19.90 | 19.40 | 19.90 | 19.77 | - |
| Oct 20, 2022 | 19.80 | 20.20 | 19.70 | 20.20 | 20.06 | - |
| Oct 19, 2022 | 20.80 | 20.80 | 20.60 | 20.80 | 20.66 | - |
| Oct 18, 2022 | 20.20 | 21.20 | 20.20 | 21.00 | 20.86 | - |
| Oct 17, 2022 | 19.70 | 20.40 | 19.70 | 20.40 | 20.26 | - |
| Oct 14, 2022 | 20.00 | 20.20 | 19.80 | 20.20 | 20.06 | - |
| Oct 13, 2022 | 19.30 | 20.00 | 19.20 | 20.00 | 19.87 | - |
| Oct 12, 2022 | 19.30 | 19.60 | 19.30 | 19.60 | 19.47 | - |
| Oct 11, 2022 | 19.50 | 19.50 | 19.10 | 19.40 | 19.27 | - |
| Oct 10, 2022 | 19.10 | 20.00 | 19.10 | 20.00 | 19.87 | - |
| Oct 07, 2022 | 19.90 | 20.00 | 19.60 | 19.60 | 19.47 | - |
| Oct 06, 2022 | 20.00 | 20.20 | 19.90 | 20.20 | 20.06 | - |
| Oct 05, 2022 | 20.00 | 20.20 | 20.00 | 20.00 | 19.87 | - |
| Oct 04, 2022 | 19.90 | 20.40 | 19.90 | 20.20 | 20.06 | - |
| Oct 03, 2022 | 19.00 | 19.90 | 19.00 | 19.90 | 19.77 | - |
| Sep 30, 2022 | 18.50 | 18.90 | 18.50 | 18.90 | 18.77 | - |
| Sep 29, 2022 | 19.00 | 19.00 | 18.70 | 18.70 | 18.57 | - |
| Sep 28, 2022 | 18.30 | 19.20 | 18.30 | 19.10 | 18.97 | - |
| Sep 27, 2022 | 18.60 | 18.60 | 18.30 | 18.60 | 18.47 | - |
| Sep 26, 2022 | 18.50 | 18.90 | 18.50 | 18.90 | 18.77 | - |
| Sep 23, 2022 | 19.10 | 19.10 | 18.70 | 18.70 | 18.57 | - |
| Sep 22, 2022 | 19.10 | 19.40 | 19.10 | 19.40 | 19.27 | - |
| Sep 21, 2022 | 19.50 | 19.50 | 19.30 | 19.30 | 19.17 | - |
| Sep 20, 2022 | 20.00 | 20.00 | 19.70 | 19.80 | 19.67 | - |
| Sep 19, 2022 | 19.40 | 20.00 | 19.40 | 20.00 | 19.87 | - |
| Sep 16, 2022 | 20.00 | 20.40 | 19.70 | 19.80 | 19.67 | - |
| Sep 15, 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 19.87 | - |
| Sep 14, 2022 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | - |
| Sep 13, 2022 | 21.00 | 21.20 | 20.80 | 21.20 | 21.06 | - |
| Sep 12, 2022 | 20.80 | 21.40 | 20.80 | 21.40 | 21.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
