Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,404.23 -501.00 (-0.88%) CMC Crypto 200
1,172.30 -36.40 (-3.01%)
Akzo Nobel N.V. (AKZA.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 57.42 | 58.04 | 57.24 | 57.70 | 57.70 | 300,477 |
| 04 Jul 2024 | 57.52 | 57.80 | 57.36 | 57.48 | 57.48 | 227,227 |
| 03 Jul 2024 | 56.50 | 58.14 | 56.36 | 57.36 | 57.36 | 403,043 |
| 02 Jul 2024 | 55.80 | 56.42 | 55.40 | 56.20 | 56.20 | 410,398 |
| 01 Jul 2024 | 56.60 | 56.86 | 55.40 | 56.18 | 56.18 | 634,917 |
| 28 Jun 2024 | 57.16 | 57.28 | 56.50 | 56.78 | 56.78 | 362,944 |
| 27 Jun 2024 | 57.70 | 57.84 | 56.48 | 56.98 | 56.98 | 375,965 |
| 26 Jun 2024 | 57.70 | 57.92 | 57.06 | 57.72 | 57.72 | 401,343 |
| 25 Jun 2024 | 57.50 | 58.08 | 57.26 | 57.36 | 57.36 | 557,035 |
| 24 Jun 2024 | 57.50 | 58.14 | 57.00 | 57.88 | 57.88 | 518,905 |
| 21 Jun 2024 | 59.42 | 59.46 | 56.58 | 57.64 | 57.64 | 1,221,004 |
| 20 Jun 2024 | 58.98 | 59.60 | 58.95 | 59.44 | 59.44 | 292,283 |
| 19 Jun 2024 | 58.98 | 59.18 | 58.64 | 58.82 | 58.82 | 300,280 |
| 18 Jun 2024 | 58.90 | 59.12 | 58.46 | 59.12 | 59.12 | 397,661 |
| 17 Jun 2024 | 58.18 | 58.76 | 58.08 | 58.76 | 58.76 | 501,708 |
| 14 Jun 2024 | 59.90 | 59.98 | 57.72 | 58.10 | 58.10 | 571,059 |
| 13 Jun 2024 | 60.72 | 61.06 | 59.96 | 59.96 | 59.96 | 462,206 |
| 12 Jun 2024 | 60.94 | 61.02 | 60.32 | 60.92 | 60.92 | 336,549 |
| 11 Jun 2024 | 61.40 | 61.54 | 60.62 | 60.92 | 60.92 | 365,668 |
| 10 Jun 2024 | 61.92 | 62.14 | 61.14 | 61.34 | 61.34 | 436,623 |
| 07 Jun 2024 | 62.38 | 62.96 | 61.70 | 62.10 | 62.10 | 362,831 |
| 06 Jun 2024 | 63.20 | 63.48 | 62.32 | 62.32 | 62.32 | 506,908 |
| 05 Jun 2024 | 64.04 | 64.04 | 62.44 | 62.98 | 62.98 | 386,731 |
| 04 Jun 2024 | 63.94 | 64.28 | 63.72 | 63.80 | 63.80 | 315,032 |
| 03 Jun 2024 | 64.64 | 64.90 | 63.88 | 64.00 | 64.00 | 314,655 |
| 31 May 2024 | 63.84 | 64.14 | 63.64 | 64.14 | 64.14 | 1,105,823 |
| 30 May 2024 | 63.26 | 64.02 | 63.24 | 64.00 | 64.00 | 240,449 |
| 29 May 2024 | 63.80 | 64.26 | 63.20 | 63.60 | 63.60 | 340,334 |
| 28 May 2024 | 64.68 | 64.68 | 63.90 | 64.14 | 64.14 | 293,094 |
| 27 May 2024 | 64.50 | 64.72 | 64.20 | 64.54 | 64.54 | 152,096 |
| 24 May 2024 | 64.50 | 64.68 | 64.22 | 64.48 | 64.48 | 335,202 |
| 23 May 2024 | 64.66 | 64.76 | 64.24 | 64.66 | 64.66 | 453,816 |
| 22 May 2024 | 64.32 | 64.50 | 63.72 | 64.50 | 64.50 | 372,955 |
| 21 May 2024 | 65.00 | 65.10 | 64.00 | 64.80 | 64.80 | 318,770 |
| 20 May 2024 | 65.00 | 65.72 | 64.70 | 65.26 | 65.26 | 311,356 |
| 17 May 2024 | 64.70 | 65.40 | 64.70 | 64.84 | 64.84 | 474,782 |
| 16 May 2024 | 65.28 | 65.28 | 64.52 | 65.06 | 65.06 | 408,966 |
| 15 May 2024 | 65.66 | 66.18 | 65.32 | 65.40 | 65.40 | 266,736 |
| 14 May 2024 | 64.32 | 65.90 | 64.12 | 65.74 | 65.74 | 465,461 |
| 13 May 2024 | 64.54 | 65.04 | 63.84 | 64.32 | 64.32 | 451,605 |
| 10 May 2024 | 64.32 | 64.32 | 62.88 | 63.08 | 63.08 | 329,707 |
| 09 May 2024 | 63.74 | 64.30 | 63.70 | 64.06 | 64.06 | 208,446 |
| 08 May 2024 | 64.34 | 64.72 | 63.60 | 63.82 | 63.82 | 479,779 |
| 07 May 2024 | 63.20 | 64.76 | 63.20 | 64.28 | 64.28 | 721,639 |
| 06 May 2024 | 63.38 | 63.68 | 62.98 | 63.04 | 63.04 | 301,031 |
| 03 May 2024 | 61.88 | 63.70 | 61.88 | 62.92 | 62.92 | 672,916 |
| 02 May 2024 | 62.04 | 62.30 | 61.68 | 61.68 | 61.68 | 454,524 |
| 30 Apr 2024 | 62.04 | 62.22 | 61.74 | 62.14 | 62.14 | 611,142 |
| 29 Apr 2024 | 61.66 | 62.08 | 61.42 | 62.02 | 62.02 | 458,661 |
| 29 Apr 2024 | 1.54 Dividend | |||||
| 26 Apr 2024 | 62.10 | 63.08 | 61.92 | 62.76 | 61.22 | 485,877 |
| 25 Apr 2024 | 62.80 | 63.08 | 61.58 | 61.92 | 60.40 | 661,941 |
| 24 Apr 2024 | 63.24 | 63.52 | 62.16 | 62.38 | 60.85 | 796,918 |
| 23 Apr 2024 | 67.36 | 68.34 | 62.20 | 62.28 | 60.75 | 2,114,227 |
| 22 Apr 2024 | 66.70 | 67.24 | 66.16 | 66.92 | 65.28 | 493,105 |
| 19 Apr 2024 | 65.50 | 66.54 | 64.78 | 66.28 | 64.65 | 688,711 |
| 18 Apr 2024 | 66.00 | 66.40 | 65.72 | 66.10 | 64.48 | 512,038 |
| 17 Apr 2024 | 66.78 | 67.72 | 65.70 | 65.70 | 64.09 | 512,027 |
| 16 Apr 2024 | 65.18 | 65.90 | 64.88 | 65.24 | 63.64 | 419,672 |
| 15 Apr 2024 | 65.66 | 66.36 | 65.66 | 65.94 | 64.32 | 302,452 |
| 12 Apr 2024 | 66.64 | 66.80 | 65.12 | 65.56 | 63.95 | 299,112 |
| 11 Apr 2024 | 66.34 | 66.76 | 65.58 | 66.08 | 64.46 | 464,418 |
| 10 Apr 2024 | 67.24 | 67.78 | 66.34 | 66.74 | 65.10 | 425,411 |
| 09 Apr 2024 | 66.76 | 67.20 | 66.56 | 66.64 | 65.00 | 257,307 |
| 08 Apr 2024 | 66.82 | 67.28 | 66.56 | 67.04 | 65.39 | 242,951 |
| 05 Apr 2024 | 67.76 | 67.88 | 67.02 | 67.08 | 65.43 | 339,694 |
| 04 Apr 2024 | 69.38 | 70.16 | 68.34 | 68.98 | 67.29 | 323,883 |
| 03 Apr 2024 | 68.62 | 69.38 | 67.36 | 69.38 | 67.68 | 330,077 |
| 02 Apr 2024 | 69.52 | 70.12 | 68.58 | 68.58 | 66.90 | 705,737 |
| 28 Mar 2024 | 70.06 | 70.16 | 69.08 | 69.18 | 67.48 | 321,731 |
| 27 Mar 2024 | 68.82 | 70.40 | 68.50 | 70.10 | 68.38 | 384,105 |
| 26 Mar 2024 | 67.10 | 69.16 | 66.80 | 68.88 | 67.19 | 507,402 |
| 25 Mar 2024 | 66.66 | 67.74 | 66.10 | 67.54 | 65.88 | 449,328 |
| 22 Mar 2024 | 66.86 | 67.04 | 66.40 | 66.58 | 64.95 | 280,868 |
| 21 Mar 2024 | 67.50 | 67.54 | 66.60 | 66.90 | 65.26 | 359,039 |
| 20 Mar 2024 | 66.30 | 66.72 | 66.30 | 66.40 | 64.77 | 248,574 |
| 19 Mar 2024 | 65.76 | 66.52 | 65.74 | 66.46 | 64.83 | 329,064 |
| 18 Mar 2024 | 65.42 | 66.18 | 65.28 | 66.04 | 64.42 | 396,325 |
| 15 Mar 2024 | 65.82 | 66.18 | 65.38 | 65.50 | 63.89 | 906,938 |
| 14 Mar 2024 | 66.30 | 66.38 | 65.72 | 65.88 | 64.26 | 265,234 |
| 13 Mar 2024 | 66.22 | 66.22 | 65.76 | 65.90 | 64.28 | 317,028 |
| 12 Mar 2024 | 66.44 | 66.50 | 65.96 | 66.18 | 64.56 | 197,352 |
| 11 Mar 2024 | 66.54 | 66.68 | 65.78 | 65.98 | 64.36 | 303,246 |
| 08 Mar 2024 | 66.34 | 66.70 | 66.22 | 66.68 | 65.04 | 376,566 |
| 07 Mar 2024 | 65.80 | 66.90 | 65.50 | 66.30 | 64.67 | 484,508 |
| 06 Mar 2024 | 66.28 | 66.80 | 65.88 | 65.88 | 64.26 | 294,390 |
| 05 Mar 2024 | 66.88 | 66.96 | 66.22 | 66.36 | 64.73 | 211,470 |
| 04 Mar 2024 | 67.76 | 67.76 | 66.50 | 67.16 | 65.51 | 251,317 |
| 01 Mar 2024 | 67.22 | 68.26 | 67.22 | 67.84 | 66.18 | 238,831 |
| 29 Feb 2024 | 68.26 | 68.66 | 66.82 | 67.34 | 65.69 | 1,014,157 |
| 28 Feb 2024 | 67.58 | 68.10 | 67.12 | 68.10 | 66.43 | 387,103 |
| 27 Feb 2024 | 66.52 | 67.92 | 66.52 | 67.82 | 66.16 | 260,211 |
| 26 Feb 2024 | 68.22 | 68.34 | 66.60 | 66.60 | 64.97 | 398,545 |
| 23 Feb 2024 | 68.66 | 68.82 | 68.18 | 68.48 | 66.80 | 228,078 |
| 22 Feb 2024 | 68.14 | 68.58 | 67.88 | 68.16 | 66.49 | 269,176 |
| 21 Feb 2024 | 68.00 | 68.62 | 67.62 | 67.98 | 66.31 | 255,607 |
| 20 Feb 2024 | 68.64 | 68.78 | 67.50 | 68.04 | 66.37 | 320,569 |
| 19 Feb 2024 | 68.76 | 68.92 | 68.36 | 68.72 | 67.03 | 182,064 |
| 16 Feb 2024 | 68.82 | 69.36 | 68.56 | 69.16 | 67.46 | 482,860 |
| 15 Feb 2024 | 67.84 | 68.82 | 67.70 | 68.50 | 66.82 | 467,579 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.