ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Akzo Nobel NV

Akzo Nobel NV (AKZAA)

58.28
0.14
(0.24%)
Closed December 05 11:30AM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DE
40000000DE
120000000DE
260000000DE
520000000DE
1560000000DE
2600000000DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173333250058.280.180.3158.1258.6158.0417012
173324610058.10.581.0157.6458.3657.6424722
173315970057.522.224.0156.4457.9656.4454199
173290050055.30.140.2555.155.3254.7221351
173281410055.16-0.18-0.3355.5455.7455.0423938
173272770055.340.320.5855.155.4454.732983
173264130055.02-1.4-2.4855.8255.8454.8429290
173255490056.420.540.9756.3856.4455.6420499
173229570055.880.260.475656.3455.1234574
173220930055.62-0.22-0.3955.6855.755.1428086
173212290055.84-0.16-0.2956.1656.555.7231201
173203650056-0.3-0.5356.3456.5455.2238168
173195010056.30.621.1155.7856.355.3986532080
173169090055.68-0.2-0.3655.4456.4655.4429340
173160450055.880.060.1156.0456.2255.5434793
173151810055.82-0.56-0.9956.156.455.532025
173143170056.38-2.9-4.8958.5658.5656.3837979
173134530059.280.460.7859.3659.5658.9616252
173108610058.82-0.58-0.9859.259.257.6227396
173099970059.40.420.7159.2460.1859.2433578
173091330058.980.91.5558.2860.158.2632570
173082690058.08-0.58-0.9959.1459.1657.7416984
173074050058.66-0.44-0.745959.4658.6635623
173048130059.10.621.0658.5659.358.518196
173039490058.48-0.24-0.4158.559.1858.4228607
173030850058.72-0.72-1.2159.2259.2258.4449432
173022210059.44-0.26-0.4459.8260.6459.431619
173013570059.70.240.4059.3659.9859.0428568
172987290059.46-0.36-0.6059.8460.0459.2243060
172978650059.82-1.06-1.7460.7661.0259.66109612
172970010060.88-2.22-3.5260.9861.3459.56114009
172961370063.1-0.18-0.2863.1663.4661.9242039
172952730063.28-0.12-0.1963.2863.8263.2218196
172926810063.40.620.9963.363.8663.2412628
172918170062.780.280.4562.5863.3862.0621634
172909530062.5-0.79-1.2562.863.3662.2826652
172900890063.29217-0.11-0.1763.4663.863.0224725
172892250063.4-0.26-0.4163.7463.9163.1619320
172866330063.660.160.2563.4463.9263.4232575
172857690063.5-0.16-0.2563.766463.1429799
172849050063.660.741.1862.8664.0462.8620040
172840410062.92-0.4-0.6362.5263.162.1628141
172831770063.32-0.02-0.0363.5863.6662.4419763
172805850063.341.923.1361.7663.8261.7636186
172797210061.42-1.3-2.0762.862.861.4231799
172788570062.720.280.4562.5262.9662.1231119
172779930062.44-0.86-1.3663.5364.51999962.1696558
172771290063.3-1.1-1.7163.8663.8662.7853718
172745370064.42.383.8462.8264.6862.756746
172736730062.022.784.6959.8262.1159.8252536
172728090059.240.340.5859.4659.5258.921566
172719450058.90.30.516060.0458.440167
172710810058.60.30.5158.1858.6458.0715856
172684890058.3-1.72-2.8759.6859.758.2642242
172676250060.021.522.6059.260.0659.0640068
172667610058.5-0.36-0.6158.525958.3640913
172658970058.861.422.4757.7859.157.7228618
172650330057.44-0.84-1.4458.0458.0657.2251211
172624410058.280.921.6057.6658.5457.6414718
172615770057.36-0.24-0.425858.2457.3617293
172607130057.60.140.2457.6858.2257.2450148
172598490057.46-0.74-1.2758.1458.9457.2440563
172589850058.20.560.9757.658.3657.628781
172563930057.64-0.68-1.1758.4458.5857.521082
172555290058.320.921.6057.3458.3257.1832248