Akzo Nobel NV Historical Data - AKU1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Akzo Nobel NV (AKU1)
Akzo Nobel NV (AKU1) Historical

Akzo Nobel NV (AKU1)

60.12

-1.46

(-2.37%)

Closed 14 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.86	-1.41029845851	60.98	63.3	59.78	1308	61.38230511	DE
4	2.74	4.77518299059	57.38	63.3	57.28	969	59.7910099	DE
12	4.74	8.55904658722	55.38	63.3	53.1	875	58.20887379	DE
26	2.02	3.47676419966	58.1	64.64	53.1	797	59.18251612	DE
52	-5.8	-8.79854368932	65.92	70.38	53	762	60.08410518	DE
156	-15.18	-20.1593625498	75.3	76.5	53	657	62.16612877	DE
260	-15.18	-20.1593625498	75.3	76.5	53	657	62.16612877	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741901220	60	-1.56	-2.53	60.9	61.26	60	350
1741814820	61.56	1.16	1.92	61.02	62.4	61.02	211
1741728420	60.4	0.62	1.04	61.48	61.48	60.4	888
1741642020	59.78	-2.4	-3.86	62.22	62.28	59.78	1181
1741382820	62.18	0.74	1.20	61.44	63.3	61.44	3353
1741296420	61.44	0.8	1.32	60.98	62.22	60.88	909
1741210020	60.64	3.14	5.46	58.26	60.64	58.26	452
1741123620	57.5	-1.46	-2.48	58.34	58.8	57.5	363
1741037220	58.96	-0.04	-0.07	59.58	59.82	58.9	672
1740778020	59	-0.4	-0.67	59.26	60.02	58.96	165
1740691620	59.4	-0.76	-1.26	60.14	60.14	59.3	22
1740605220	60.16	1.1	1.86	59.86	60.72	59.86	478
1740518820	59.06	1	1.72	58.22	59.06	58.22	151
1740432420	58.06	-0.02	-0.03	58.44	58.48	58.06	371
1740173220	58.08	0.68	1.18	57.88	58.1	57.76	891
1740086820	57.4	-1	-1.71	58.1	58.24	57.36	1082
1740000420	58.4	-1.52	-2.54	59.9	59.96	58.4	2250
1739914020	59.92	-0.1	-0.17	59.88	59.94	59.48	2361
1739827620	60.02	0.6	1.01	59.38	60.02	59.08	961
1739568420	59.42	0.9	1.54	58.86	59.9	58.8	1519
1739482020	58.52	1.82	3.21	57.38	58.86	57.28	1108
1739395620	56.7	0.3	0.53	57.24	57.24	56.52	851
1739309220	56.4	-0.48	-0.84	57.08	57.08	55.94	585
1739222820	56.88	0.34	0.60	56.88	57.24	56.88	828
1738963620	56.54	-0.94	-1.64	57.58	57.6	56.54	58
1738877220	57.48	1.96	3.53	55.64	57.52	54.8	1506
1738790820	55.52	0.82	1.50	54.86	55.58	54.8	645
1738704420	54.7	1.14	2.13	53.72	54.74	53.1	1087
1738618020	53.56	-1.48	-2.69	53.92	54	53.28	1445
1738358820	55.04	-1.54	-2.72	56.96	56.96	55.04	2267
1738272420	56.58	-0.42	-0.74	56.68	57.2	55.78	1594
1738186020	57	-3.1	-5.16	59.9	59.9	55.54	3031
1738099620	60.1	-0.1	-0.17	60.3	60.8	60.06	397
1738013220	60.2	-0.22	-0.36	60	60.88	60	902
1737754020	60.42	0.94	1.58	60.2	60.8	60.12	403
1737667620	59.48	-0.34	-0.57	59.32	59.6	59.32	442
1737581220	59.82	0.02	0.03	59.82	59.82	59.82	400
1737494820	59.8	-0.36	-0.60	60.18	60.18	59.62	881
1737408420	60.16	0.76	1.28	59	60.16	58.98	1488
1737149220	59.4	0.92	1.57	59.02	59.4	59.02	1290
1737062820	58.48	0.88	1.53	58.22	58.52	58.14	758
1736976420	57.6	1.2	2.13	56.38	57.76	56.2	274
1736890020	56.4	1	1.81	56.44	56.46	56.4	241
1736803620	55.4	-1.28	-2.26	55.94	55.96	54.98	450
1736544420	56.68	-0.3	-0.53	56.6	57.14	56.46	609
1736458020	56.98	-0.34	-0.59	57.02	57.02	56.98	70
1736371620	57.32	-1.14	-1.95	58.42	58.54	57.32	82
1736285220	58.46	1.1	1.92	57.18	59.16	57.18	1750
1736198820	57.36	1.22	2.17	56.28	57.36	56.28	707
1735939620	56.14	-1.1	-1.92	56.92	57.02	56.14	857
1735853220	57.24	0.08	0.14	57.44	58.3	57.24	128
1735594020	57.16	0.46	0.81	56.62	57.16	56.62	136
1735334820	56.7	1	1.80	56.4	56.74	55.58	330
1734989220	55.7	-0.24	-0.43	56.08	56.08	55.64	244
1734730020	55.94	0.14	0.25	55.54	55.98	55.48	511
1734643620	55.8	-0.14	-0.25	55.38	56.04	55.2	1491
1734557220	55.94	-1.06	-1.86	57.04	57.04	55.94	780
1734470820	57	-1.14	-1.96	57.78	57.78	57	393
1734384420	58.14	-0.74	-1.26	58.64	58.64	58	146

WisdomTree Interest Rate...

Integra Resources

BNP Paribas Easy S&P 500...

NZLM25 - Junho 2025

Taiwan Cement (PK)

Tessenderlo Group NV (PK)

Intesa Sanpaolo

Zhou Hei Ya (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions