Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,288.61 -1.55 (-0.00%) CMC Crypto 200
1,270.74 -13.05 (-1.02%)
Akzo Nobel N.V. (AKZAA.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 12:02PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 57.71 | 57.71 | 57.34 | 57.34 | 57.34 | 1,346 |
| 25 Jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 18 |
| 24 Jun 2024 | 57.60 | 58.03 | 57.60 | 57.91 | 57.91 | 1,883 |
| 21 Jun 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 49 |
| 20 Jun 2024 | 59.39 | 59.39 | 59.36 | 59.36 | 59.36 | 388 |
| 19 Jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 18 Jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 17 Jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 14 Jun 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 13 Jun 2024 | 60.74 | 60.74 | 60.34 | 60.34 | 60.34 | 584 |
| 12 Jun 2024 | 60.48 | 60.81 | 60.48 | 60.64 | 60.64 | 351 |
| 11 Jun 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1 |
| 10 Jun 2024 | 61.48 | 61.49 | 61.14 | 61.39 | 61.39 | 8,290 |
| 07 Jun 2024 | 62.41 | 62.41 | 61.70 | 62.01 | 62.01 | 817 |
| 06 Jun 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 05 Jun 2024 | 63.58 | 63.58 | 62.88 | 63.01 | 63.01 | 448 |
| 04 Jun 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 03 Jun 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 31 May 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 30 May 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 29 May 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 173 |
| 28 May 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 24 May 2024 | 64.47 | 64.64 | 64.32 | 64.47 | 64.47 | 2,810 |
| 23 May 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 22 May 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 21 May 2024 | 64.42 | 64.42 | 64.23 | 64.23 | 64.23 | 175 |
| 20 May 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 122 |
| 17 May 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 16 May 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
| 15 May 2024 | 65.66 | 65.66 | 65.38 | 65.38 | 65.38 | 393 |
| 14 May 2024 | 65.61 | 65.84 | 65.61 | 65.84 | 65.84 | 355 |
| 13 May 2024 | 64.47 | 64.56 | 64.21 | 64.43 | 64.43 | 1,857 |
| 10 May 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 09 May 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 08 May 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 07 May 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 03 May 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 200 |
| 02 May 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 8 |
| 01 May 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 30 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 29 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 29 Apr 2024 | 1.54 Dividend | |||||
| 26 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 61.33 | - |
| 25 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 61.33 | - |
| 24 Apr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 61.33 | - |
| 23 Apr 2024 | 64.27 | 64.29 | 62.87 | 62.87 | 61.33 | 1,239 |
| 22 Apr 2024 | 66.60 | 67.03 | 66.60 | 67.03 | 65.39 | 657 |
| 19 Apr 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 64.53 | 170 |
| 18 Apr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 65.11 | - |
| 17 Apr 2024 | 67.38 | 67.38 | 66.63 | 66.75 | 65.11 | 590 |
| 16 Apr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 64.79 | - |
| 15 Apr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 64.79 | - |
| 12 Apr 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 64.79 | 72 |
| 11 Apr 2024 | 66.44 | 66.50 | 65.94 | 65.94 | 64.32 | 981 |
| 10 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 66.13 | - |
| 09 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 66.13 | - |
| 08 Apr 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 66.13 | - |
| 05 Apr 2024 | 67.85 | 67.85 | 67.66 | 67.79 | 66.13 | 353 |
| 04 Apr 2024 | 69.02 | 69.06 | 69.02 | 69.06 | 67.37 | 289 |
| 03 Apr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.81 | - |
| 02 Apr 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.81 | - |
| 28 Mar 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.81 | - |
| 27 Mar 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 67.81 | 344 |
| 26 Mar 2024 | 68.26 | 68.67 | 68.26 | 68.67 | 66.99 | 713 |
| 25 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 65.68 | 2,135 |
| 22 Mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 65.03 | 1 |
| 21 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 20 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 19 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 18 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 15 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 14 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 13 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 12 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 11 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 08 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 07 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 06 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 05 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 04 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 01 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 29 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 28 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 27 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 26 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 23 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 22 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 21 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 20 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 19 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 16 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 15 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 14 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.36 | - |
| 13 Feb 2024 | 67.34 | 67.34 | 66.94 | 67.00 | 65.36 | 2,478 |
| 12 Feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 67.23 | - |
| 09 Feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 67.23 | - |
| 08 Feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 67.23 | - |
| 07 Feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 67.23 | - |
| 06 Feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 67.23 | - |
| 05 Feb 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 67.23 | - |
| *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.