Akzo Nobel NV Historical Data - AKU1 | ADVFN

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)

59.32

-0.04

( -0.07% )

Updated: 10:05:08

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

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

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