Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Akzo Nobel NV (AKUP.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
22.40-0.20 (-0.88%)
At close: 04:29PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202322.4022.6022.4022.4022.40-
Jan 26, 202322.6022.8022.0022.6022.60-
Jan 25, 202322.6022.6022.6022.6022.60-
Jan 24, 202322.4022.6022.4022.6022.60-
Jan 23, 202322.8022.8022.6022.6022.60-
Jan 20, 202322.2022.6022.2022.6022.60-
Jan 19, 202322.6022.6022.2022.2022.20-
Jan 18, 202322.8023.0022.6023.0023.00-
Jan 17, 202322.6022.6022.6022.6022.60-
Jan 16, 202322.4022.6022.4022.6022.60-
Jan 13, 202322.2022.6022.2022.4022.40-
Jan 12, 202322.2022.4022.2022.4022.40-
Jan 11, 202321.8022.2021.8022.2022.20-
Jan 10, 202321.8021.8021.6021.8021.80-
Jan 09, 202321.6022.0021.6022.0022.00-
Jan 06, 202321.6021.6021.0021.2021.20-
Jan 05, 202321.6022.2021.6022.0022.0022
Jan 04, 202321.0021.6021.0021.6021.60-
Jan 03, 202321.0021.4021.0021.2021.20-
Jan 02, 202320.4021.0020.4021.0021.00-
Dec 30, 202220.8021.0020.8020.8020.80-
Dec 29, 202220.8020.8020.8020.8020.80-
Dec 28, 202220.8021.0020.8021.0021.00-
Dec 27, 202220.8021.2020.8021.0021.00-
Dec 23, 202220.6021.0020.6020.8020.80-
Dec 22, 202221.0021.0020.8020.8020.80-
Dec 21, 202220.6021.0020.6021.0021.00-
Dec 20, 202220.6020.6020.4020.6020.60-
Dec 19, 202221.0021.0020.8020.8020.80-
Dec 16, 202221.4021.4021.0021.0021.00-
Dec 15, 202221.4021.4021.2021.2021.20-
Dec 14, 202221.4021.4021.4021.4021.40-
Dec 13, 202221.2021.8021.2021.6021.60-
Dec 12, 202221.4021.4021.2021.2021.20-
Dec 09, 202221.2021.2021.2021.2021.20-
Dec 08, 202221.4021.4021.2021.2021.20-
Dec 07, 202221.8021.8021.4021.6021.60-
Dec 06, 202221.8021.8021.8021.8021.80-
Dec 05, 202222.4022.4022.0022.0022.00-
Dec 02, 202222.0022.4022.0022.4022.40-
Dec 01, 202222.6022.6022.0022.0022.00-
Nov 30, 202222.6022.8022.4022.4022.40-
Nov 29, 202222.6022.6022.4022.6022.60-
Nov 28, 202222.8023.0022.8022.8022.80-
Nov 25, 202223.2023.2023.0023.0023.00-
Nov 24, 202223.0023.6023.0023.2023.20-
Nov 23, 202222.8023.0022.8023.0023.00-
Nov 22, 202222.8023.0022.8023.0023.00-
Nov 21, 202223.0023.0022.6022.8022.80-
Nov 18, 202222.6023.2022.6023.2023.20-
Nov 17, 202222.8023.0022.8022.8022.80-
Nov 16, 202223.0023.0022.6023.0023.00-
Nov 15, 202223.2023.2022.8023.0023.00-
Nov 14, 202223.2023.4023.0023.2023.20-
Nov 11, 202222.8022.8022.8022.8022.80-
Nov 10, 202221.2022.0021.2022.0022.00-
Nov 09, 202221.6021.6021.4021.4021.40-
Nov 08, 202221.0021.8021.0021.8021.80-
Nov 07, 202220.8021.2020.8021.2021.20-
Nov 04, 202220.2021.0020.2021.0021.00-
Nov 03, 202220.2020.2020.0020.0020.00-
Nov 02, 202220.4020.6020.4020.6020.60-
Nov 02, 20220.142975 Dividend
Nov 01, 202220.6021.2020.6021.2021.06-
Oct 31, 202220.6021.0020.6021.0020.86-
Oct 28, 202220.6020.8020.4020.8020.66-
Oct 27, 202220.8021.2020.4021.2021.06-
Oct 26, 202220.4020.8020.4020.8020.66-
Oct 25, 202220.0020.6020.0020.6020.46-
Oct 24, 202219.6020.2019.5020.2020.06-
Oct 21, 202219.7019.9019.4019.9019.77-
Oct 20, 202219.8020.2019.7020.2020.06-
Oct 19, 202220.8020.8020.6020.8020.66-
Oct 18, 202220.2021.2020.2021.0020.86-
Oct 17, 202219.7020.4019.7020.4020.26-
Oct 14, 202220.0020.2019.8020.2020.06-
Oct 13, 202219.3020.0019.2020.0019.87-
Oct 12, 202219.3019.6019.3019.6019.47-
Oct 11, 202219.5019.5019.1019.4019.27-
Oct 10, 202219.1020.0019.1020.0019.87-
Oct 07, 202219.9020.0019.6019.6019.47-
Oct 06, 202220.0020.2019.9020.2020.06-
Oct 05, 202220.0020.2020.0020.0019.87-
Oct 04, 202219.9020.4019.9020.2020.06-
Oct 03, 202219.0019.9019.0019.9019.77-
Sep 30, 202218.5018.9018.5018.9018.77-
Sep 29, 202219.0019.0018.7018.7018.57-
Sep 28, 202218.3019.2018.3019.1018.97-
Sep 27, 202218.6018.6018.3018.6018.47-
Sep 26, 202218.5018.9018.5018.9018.77-
Sep 23, 202219.1019.1018.7018.7018.57-
Sep 22, 202219.1019.4019.1019.4019.27-
Sep 21, 202219.5019.5019.3019.3019.17-
Sep 20, 202220.0020.0019.7019.8019.67-
Sep 19, 202219.4020.0019.4020.0019.87-
Sep 16, 202220.0020.4019.7019.8019.67-
Sep 15, 202220.0020.0020.0020.0019.87-
Sep 14, 202220.4020.4020.4020.4020.26-
Sep 13, 202221.0021.2020.8021.2021.06-
Sep 12, 202220.8021.4020.8021.4021.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement