Akzo Nobel NV Historical Data - AKZA | ADVFN

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

Get Started

Home
Investing
Stocks
Europe
EU
Akzo Nobel NV (AKZA)
Akzo Nobel NV (AKZA) Historical

Akzo Nobel NV (AKZA)

55.84

-0.32

(-0.57%)

Closed December 20 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.4	-5.73936529372	59.24	59.76	55.02	405673	57.16923023	DE
4	-0.08	-0.143061516452	55.92	61.28	54.68	428436	57.54323391	DE
12	-6.62	-10.5987832213	62.46	64.68	54.68	424737	59.62058031	DE
26	-3.14	-5.32383858935	58.98	64.68	52.82	435061	58.1782976	DE
52	-19.08	-25.467164976	74.92	75.3	52.82	413135	61.88914752	DE
156	-36.64	-39.6193771626	92.48	99.92	52.82	467726	69.18063491	DE
260	-33.89	-37.768862142	89.73	108.45	45.73	538936	75.7718858	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	55.84	-0.32	-0.57	55.78	56.06	55.28	745479
1734629400	56.16	0.04	0.07	55.36	56.22	55.02	374357
1734543000	56.12	-0.76	-1.34	57.56	57.6	56.02	438308
1734456600	56.88	-1.2	-2.07	57.4	57.92	56.86	482954
1734370200	58.08	-0.94	-1.59	58.76	58.86	57.8	402941
1734111000	59.02	-0.4	-0.67	59.24	59.76	58.94	329807
1734024600	59.42	-0.88	-1.46	60.22	60.58	59.18	422966
1733938200	60.3	-0.2	-0.33	60.38	61.28	60.18	366128
1733851800	60.5	-0.14	-0.23	60.28	60.64	59.98	472494
1733765400	60.64	1.4	2.36	59.5	60.72	59.5	418068
1733506200	59.24	0.54	0.92	58.92	59.42	58.74	332384
1733419800	58.7	0.42	0.72	58.02	58.7	57.72	452663
1733333400	58.28	0.18	0.31	58.1	58.62	58.04	320128
1733247000	58.1	0.58	1.01	57.7	58.38	57.62	375509
1733160600	57.52	2.22	4.01	56.26	57.98	56.26	561471
1732901400	55.3	0.14	0.25	54.94	55.32	54.72	374761
1732815000	55.16	-0.18	-0.33	55.52	55.74	55.02	271618
1732728600	55.34	0.32	0.58	55.12	55.44	54.68	330088
1732642200	55.02	-1.18	-2.10	55.92	55.94	54.82	336418
1732555800	56.2	0.32	0.57	56.14	56.44	55.64	977040
1732296600	55.88	0.26	0.47	55.92	56.36	55.1	528609
1732210200	55.62	-0.22	-0.39	55.78	55.84	55.14	283323
1732123800	55.84	-0.16	-0.29	56.24	56.5	55.7	359290
1732037400	56	-0.3	-0.53	56.3	56.56	55.22	325243
1731951000	56.3	0.62	1.11	55.88	56.3	55.36	414725
1731691800	55.68	-0.2	-0.36	55.42	56.46	55.42	418419
1731605400	55.88	-3.4	-5.74	55.96	56.22	55.4	364398
1731519000	59.28	0	0.00	59.28	59.28	59.28	0
1731432600	59.28	0	0.00	59.28	59.28	59.28	0
1731346200	59.28	0.46	0.78	59.4	59.56	58.92	198311
1731087000	58.82	-0.58	-0.98	59.2	59.2	57.62	352643
1731000600	59.4	0.42	0.71	59.14	60.16	59.06	303814
1730914200	58.98	0.9	1.55	58.16	60.12	58.16	522218
1730827800	58.08	-0.58	-0.99	59.04	59.2	57.74	261513
1730741400	58.66	-0.44	-0.74	58.92	59.46	58.66	245157
1730482200	59.1	0.62	1.06	58.62	59.34	58.48	270264
1730395800	58.48	-0.24	-0.41	58.46	59.18	58.4	380330
1730309400	58.72	-0.72	-1.21	59.08	59.28	58.42	297407
1730223000	59.44	-0.26	-0.44	59.8	60.64	59.4	444633
1730136600	59.7	0.24	0.40	59.4	59.98	59.02	339227
1729873800	59.46	-0.36	-0.60	59.86	60.04	59.22	376382
1729787400	59.82	-1.06	-1.74	60.94	61.06	59.66	548304
1729701000	60.88	-2.22	-3.52	61	61.32	59.5	1067772
1729614600	63.1	-0.18	-0.28	63.1	63.48	61.84	492577
1729528200	63.28	-0.12	-0.19	63.26	63.8	63.26	295167
1729269000	63.4	0.62	0.99	63.06	63.86	63.06	340218
1729182600	62.78	-0.2	-0.32	62.56	63.38	62.06	416682
1729096200	62.98	0	0.00	62.98	62.98	62.98	0
1729009800	62.98	-0.42	-0.66	63.46	63.8	62.98	405320
1728923400	63.4	-0.26	-0.41	63.72	63.9	63.16	232069
1728664200	63.66	0	0.00	63.5	63.94	63.32	272582
1728577800	63.66	0	0.00	63.66	63.66	63.66	0
1728491400	63.66	0.74	1.18	62.86	64.06	62.8	354995
1728405000	62.92	-0.4	-0.63	62.52	63.12	62.12	387632
1728318600	63.32	-0.02	-0.03	63.46	63.68	62.44	340289
1728059400	63.34	1.92	3.13	61.68	63.82	61.68	740553
1727973000	61.42	-1.3	-2.07	62.7	62.86	61.42	356993
1727886600	62.72	0.28	0.45	62.58	62.96	62.1	446746
1727800200	62.44	-0.86	-1.36	63.5	64.519999	62.16	623043
1727713800	63.3	-1.1	-1.71	63.9	63.9	62.8	730854
1727454600	64.4	2.38	3.84	62.46	64.68	62.46	1007483
1727368200	62.02	2.78	4.69	59.74	62.12	59.74	719032
1727281800	59.24	0.34	0.58	59.48	59.5	58.84	248192
1727195400	58.9	0.3	0.51	60	60.06	58.4	759071
1727109000	58.6	0.3	0.51	58.24	58.64	57.92	244271

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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