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)

60.02

-1.04

(-1.70%)

Closed 23 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-0.66203243959	60.42	62.5	60	1136	61.79181898	DE
4	2.14	3.69730476849	57.88	63.3	57.5	807	60.94370104	DE
12	3.62	6.41843971631	56.4	63.3	53.1	895	58.7162546	DE
26	1.88	3.23357413141	58.14	64.64	53.1	816	59.34175378	DE
52	-6.7	-10.0419664269	66.72	70.38	53	779	60.07946101	DE
156	-15.28	-20.2921646746	75.3	76.5	53	663	62.15488082	DE
260	-15.28	-20.2921646746	75.3	76.5	53	663	62.15488082	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	60	-1.26	-2.06	60.82	60.82	60	110
1742506020	61.26	-0.66	-1.07	62.02	62.02	60.98	1316
1742419620	61.92	-0.06	-0.10	62.22	62.22	61.76	1353
1742333220	61.98	0.06	0.10	61.84	62.36	61.84	997
1742246820	61.92	-0.08	-0.13	61.72	62.14	61.36	1003
1741987620	62	2	3.33	60.42	62.5	60.28	1010
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

Ashford Hospitality

Ishares Msci India Etf

National Storage Affilia...

Societe Generale

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