Akzo Nobel NV (QX) (AKZOF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1763 | 0.282877942099 | 62.3237 | 62.3392 | 62.2015 | 4577 | 62.3392 | CS |
| 4 | 0 | 0 | 62.5 | 62.5 | 62.2015 | 2363 | 62.34426966 | CS |
| 12 | -7.5501 | -10.7781430719 | 70.0501 | 70.35 | 62.1 | 1307 | 66.20944774 | CS |
| 26 | -13.2 | -17.4372523118 | 75.7 | 75.7 | 62.1 | 994 | 67.05238233 | CS |
| 52 | -20.3 | -24.5169082126 | 82.8 | 85.3564 | 62.1 | 6622 | 72.07508926 | CS |
| 156 | -56.9 | -47.6549413735 | 119.4 | 121.07 | 54 | 5431 | 72.44553388 | CS |
| 260 | -29.5859 | -32.128588633 | 92.0859 | 131.37 | 54 | 7486 | 90.59705471 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337600 | 62.3392 | 0 | 0.00 | 62.3392 | 62.3392 | 62.3392 | 0 |
| 1721251200 | 62.3392 | 0 | 0.00 | 62.3392 | 62.3392 | 62.3392 | 0 |
| 1721164800 | 62.3392 | 0 | 0.00 | 62.3392 | 62.3392 | 62.3392 | 0 |
| 1721078400 | 62.3392 | 0 | 0.00 | 62.3392 | 62.3392 | 62.3392 | 0 |
| 1720819200 | 62.3392 | -0.16 | -0.26 | 62.3237 | 62.3392 | 62.2015 | 4577 |
| 1720733280 | 62.5 | 0.4 | 0.64 | 62.5 | 62.5 | 62.5 | 149 |
| 1720646640 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1720560240 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1720473840 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1720214640 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1720041840 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1719955440 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1719869040 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1719609840 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1719523440 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1719437040 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1719350640 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1719264240 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1719005040 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1718918640 | 62.1 | -5.65 | -8.34 | 62.1 | 62.1 | 62.1 | 1103 |
| 1718746080 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1718659680 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1718400480 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1718314080 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1718227680 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1718141280 | 67.75 | 0 | 0.00 | 67.75 | 67.75 | 67.75 | 0 |
| 1718054880 | 67.75 | 1.39 | 2.09 | 67.75 | 67.75 | 67.75 | 605 |
| 1717795800 | 66.36 | -3.56 | -5.09 | 66.36 | 66.36 | 66.36 | 100 |
| 1717709400 | 69.9222 | 0 | 0.00 | 69.9222 | 69.9222 | 69.9222 | 18 |
| 1717622640 | 69.9222 | 0 | 0.00 | 69.9222 | 69.9222 | 69.9222 | 0 |
| 1717536240 | 69.9222 | 0 | 0.00 | 69.9222 | 69.9222 | 69.9222 | 0 |
| 1717449840 | 69.9222 | 0 | 0.00 | 69.9222 | 69.9222 | 69.9222 | 0 |
| 1717190640 | 69.9222 | 0 | 0.00 | 69.9222 | 69.9222 | 69.9222 | 0 |
| 1717104240 | 69.9222 | 0 | 0.00 | 69.9222 | 69.9222 | 69.9222 | 0 |
| 1717017840 | 69.9222 | 0 | 0.00 | 69.9222 | 69.9222 | 69.9222 | 0 |
| 1716931440 | 69.9222 | 0 | 0.00 | 69.9222 | 69.9222 | 69.9222 | 0 |
| 1716585840 | 69.9222 | -0.43 | -0.61 | 69 | 69.9222 | 69 | 4269 |
| 1716499740 | 70.35 | 0 | 0.00 | 70.35 | 70.35 | 70.35 | 0 |
| 1716413340 | 70.35 | 0 | 0.00 | 70.35 | 70.35 | 70.35 | 0 |
| 1716326940 | 70.35 | 0 | 0.00 | 70.35 | 70.35 | 70.35 | 0 |
| 1716240540 | 70.35 | 0 | 0.00 | 70.35 | 70.35 | 70.35 | 0 |
| 1715981340 | 70.35 | 2.25 | 3.30 | 70.35 | 70.35 | 70.35 | 124 |
| 1715894520 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1715808120 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1715721720 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1715635320 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1715376120 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1715289720 | 68.1 | -0.92 | -1.33 | 68.1 | 68.1 | 68.1 | 610 |
| 1715203740 | 69.02 | 0 | 0.00 | 69.02 | 69.02 | 69.02 | 0 |
| 1715117340 | 69.02 | -2.6 | -3.62 | 70.0501 | 70.0501 | 69.02 | 1519 |
| 1715031000 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1714771800 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1714685400 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1714599000 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1714512600 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1714397400 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1714138200 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1714051800 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1713965400 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1713879000 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1713792600 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
| 1713533400 | 71.615 | 0 | 0.00 | 71.615 | 71.615 | 71.615 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
