Akzo Nobel NV (AKU1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734125220 | 58.88 | -0.5 | -0.84 | 59.44 | 59.5 | 58.88 | 752 |
| 1734038820 | 59.38 | -1.9 | -3.10 | 60.5 | 60.5 | 59.38 | 1393 |
| 1733952420 | 61.28 | 0.88 | 1.46 | 60.86 | 61.28 | 60.86 | 62 |
| 1733866020 | 60.4 | -0.34 | -0.56 | 60.08 | 60.66 | 60.08 | 146 |
| 1733779620 | 60.74 | 1.76 | 2.98 | 58.98 | 60.74 | 58.98 | 4480 |
| 1733520420 | 58.98 | 0.74 | 1.27 | 59 | 59.22 | 58.98 | 304 |
| 1733434020 | 58.24 | -0.16 | -0.27 | 58.06 | 58.26 | 57.86 | 183 |
| 1733347620 | 58.4 | 0.2 | 0.34 | 58.2 | 58.6 | 58.2 | 304 |
| 1733261220 | 58.2 | 0.5 | 0.87 | 57.94 | 58.24 | 57.6 | 1105 |
| 1733174820 | 57.7 | 2.62 | 4.76 | 57.5 | 58 | 57 | 1457 |
| 1732915620 | 55.08 | -0.24 | -0.43 | 54.78 | 55.08 | 54.78 | 410 |
| 1732829220 | 55.32 | 0.52 | 0.95 | 55.56 | 55.56 | 55.26 | 226 |
| 1732742820 | 54.8 | -0.26 | -0.47 | 55.08 | 55.08 | 54.76 | 1021 |
| 1732656420 | 55.06 | -0.92 | -1.64 | 55.74 | 55.74 | 55.06 | 257 |
| 1732570020 | 55.98 | -0.16 | -0.29 | 56.04 | 56.4 | 55.86 | 913 |
| 1732310820 | 56.14 | 0.84 | 1.52 | 55.78 | 56.22 | 55.78 | 128 |
| 1732224420 | 55.3 | -0.46 | -0.82 | 55.64 | 55.64 | 55.3 | 638 |
| 1732138020 | 55.76 | -0.04 | -0.07 | 56.44 | 56.44 | 55.76 | 595 |
| 1732051620 | 55.8 | -0.54 | -0.96 | 55.84 | 55.84 | 55.38 | 134 |
| 1731965220 | 56.34 | 0.58 | 1.04 | 55.86 | 56.34 | 55.44 | 261 |
| 1731705960 | 55.76 | -0.2 | -0.36 | 55.32 | 56.34 | 55.32 | 253 |
| 1731619560 | 55.96 | -0.06 | -0.11 | 55.94 | 56.06 | 55.94 | 178 |
| 1731533160 | 56.02 | -0.44 | -0.78 | 56.32 | 56.32 | 55.74 | 239 |
| 1731446820 | 56.46 | -2.82 | -4.76 | 57.9 | 57.98 | 56.16 | 529 |
| 1731360420 | 59.28 | 1 | 1.72 | 59.24 | 59.52 | 58.98 | 144 |
| 1731101220 | 58.28 | -1.14 | -1.92 | 58.48 | 58.48 | 57.76 | 371 |
| 1731014760 | 59.42 | -0.16 | -0.27 | 59.8 | 59.86 | 59.42 | 141 |
| 1730928360 | 59.58 | 1.62 | 2.80 | 58.6 | 59.76 | 58.6 | 265 |
| 1730841960 | 57.96 | -1.28 | -2.16 | 58.82 | 59.1 | 57.96 | 1334 |
| 1730755560 | 59.24 | 0.12 | 0.20 | 59 | 59.24 | 59 | 165 |
| 1730496360 | 59.12 | 0.54 | 0.92 | 58.54 | 59.12 | 58.54 | 662 |
| 1730409960 | 58.58 | 0 | 0.00 | 58.58 | 58.58 | 58.58 | 0 |
| 1730323560 | 58.58 | -0.68 | -1.15 | 59.16 | 59.16 | 58.48 | 301 |
| 1730237160 | 59.26 | -0.68 | -1.13 | 59.96 | 60.64 | 59.26 | 249 |
| 1730150760 | 59.94 | 0.5 | 0.84 | 59.3 | 59.96 | 59.3 | 845 |
| 1729888020 | 59.44 | 0.06 | 0.10 | 59.74 | 59.74 | 59.4 | 623 |
| 1729801560 | 59.38 | -1.36 | -2.24 | 60.8 | 60.94 | 59.38 | 495 |
| 1729715160 | 60.74 | -2.52 | -3.98 | 63.32 | 63.32 | 59.8 | 5124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
