Breaking News

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Akzo Nobel NV (AKZO)

Symbol	Exchange	Currency
AKZO	Amsterdam	EUR	Real-time
AKZO	Derived	EUR	Real-time
AKZAa	BATS Europe	EUR	Delayed
AKZOY	OTC Markets	USD	Delayed
AKU1	Hamburg	EUR	Delayed
AKU1	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Portfolio

104.17 +0.45 +0.43%

15:06:01 - Real-time derived data. Currency in EUR ( Disclaimer )

Prev. Close: 103.72
Open: 103.20
Day's Range: 102.65 - 104.42

Type: Equity

Market: Netherlands

ISIN: NL0013267909

Overview
Profile
Historical Data
Index Component

AKZO Historical Data

Assess AKZO share price history. View the open price, closing price, historical highs, lows, changes and % change of the Akzo Nobel stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jul 30, 2021	104.17	103.20	104.42	102.65	-	0.74%
Jul 29, 2021	103.40	103.85	104.10	103.40	328.23K	0.10%
Jul 28, 2021	103.30	103.00	103.40	102.30	330.08K	0.39%
Jul 27, 2021	102.90	102.40	103.00	102.00	473.14K	0.05%
Jul 26, 2021	102.85	102.40	104.20	102.15	461.42K	0.15%
Jul 23, 2021	102.70	102.30	103.35	102.15	527.30K	1.08%
Jul 22, 2021	101.60	100.75	102.45	100.70	528.09K	0.84%
Jul 21, 2021	100.75	99.96	101.40	98.10	1.09M	-1.85%
Jul 20, 2021	102.65	102.00	103.70	100.70	1.25M	-2.28%
Jul 19, 2021	105.05	105.85	106.10	104.15	580.51K	-1.55%
Jul 16, 2021	106.70	108.00	108.15	106.55	569.79K	-1.02%
Jul 15, 2021	107.80	107.10	108.45	106.70	435.34K	0.84%
Jul 14, 2021	106.90	106.95	107.20	106.55	357.91K	-0.56%
Jul 13, 2021	107.50	106.40	107.55	106.05	435.76K	1.08%
Jul 12, 2021	106.35	105.05	106.45	104.85	347.28K	1.05%
Jul 09, 2021	105.25	104.45	105.55	103.90	382.10K	1.64%
Jul 08, 2021	103.55	104.30	104.40	103.25	561.60K	-1.38%
Jul 07, 2021	105.00	103.35	105.00	103.20	438.59K	1.79%
Jul 06, 2021	103.15	103.75	104.35	102.40	460.29K	-0.58%
Jul 05, 2021	103.75	102.80	104.05	102.30	405.46K	0.73%
Jul 02, 2021	103.00	105.20	105.35	102.20	643.75K	-1.67%
Jul 01, 2021	104.75	104.40	105.25	102.80	681.49K	0.53%
Jun 30, 2021	104.20	106.60	107.90	103.95	799.31K	-2.11%

Highest: 108.45

Lowest: 98.10

Difference: 10.35

Average: 104.23

Change %: -2.14

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

AKZO Comments

Write your thoughts about Akzo Nobel NV

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
						<a href="javascript:void(0);" id="commentFlag_{commentID}">
							<span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
						</a>
					</div>
				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,048.55	-29.87	-0.42%
DAX	15,606.05	-34.42	-0.22%
Euro Stoxx 50	4,112.50	-4.27	-0.10%
US 30	35,086.4	+1.9	+0.01%
US 500	4,411.1	-8.0	-0.18%
Nikkei 225	27,283.59	-498.83	-1.80%
GBP Index	137.74	0.00	0.00%

Brent Oil	75.28	+0.18	+0.24%
Crude Oil WTI	73.86	+0.24	+0.33%
Gold	1,824.00	-7.20	-0.39%
Silver	25.663	-0.119	-0.46%
Copper	4.5130	-0.0105	-0.23%
London Cocoa	1,643.00	-9.00	-0.54%
London Wheat	181.50	+4.15	+2.34%

GBP/USD	1.3953	-0.0008	-0.06%
EUR/USD	1.1882	-0.0004	-0.04%
USD/JPY	109.68	+0.22	+0.21%
EUR/GBP	0.8515	+0.0003	+0.04%
USD/CAD	1.2422	-0.0022	-0.18%
GBP/JPY	153.05	+0.23	+0.15%
AUD/USD	0.7374	-0.0021	-0.28%

Lloyds Banking	46.08	-0.12	-0.27%
Vodafone Group PLC	116.24	-0.16	-0.14%
Barclays	176.14	-0.08	-0.05%
BT Group	174.60	+2.70	+1.57%
HSBC	400.05	-0.95	-0.24%
BHP Group	2,337.50	-32.50	-1.37%
Exxon Mobil	58.39	-0.54	-0.92%

More Categories

Timeframe

Apple

145.02

-0.62 -0.43%

Summary

Sell

Moving Averages:

Buy 4

Sell 8

Indicators:

Buy 3

Sell 4

EUR/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

GBP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

USD/JPY

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

AUD/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

USD/CAD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/JPY

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

EUR/CHF

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Gold

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Silver

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Copper

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Crude Oil WTI

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Brent Oil

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Natural Gas

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US Coffee C

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Dow Jones

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nasdaq 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

DAX

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

FTSE 100

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

CAC 40

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Nikkei 225

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ETH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BCH/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

IOTA/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

LTC/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

BTC/GBP

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

XRP/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

XLM/USD

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple

145.02

-0.62 -0.43%

Summary

Sell

Moving Averages:

Buy 4

Sell 8

Indicators:

Buy 3

Sell 4

Alphabet A

2,701.9

-13.7 -0.50%

Summary

Sell

Moving Averages:

Buy 4

Sell 8

Indicators:

Buy 3

Sell 4

Bank of America

38.73

+0.05 +0.13%

Summary

Strong Sell

Moving Averages:

Buy 2

Sell 10

Indicators:

Buy 2

Sell 8

JPMorgan

153.31

+0.31 +0.20%

Summary

Strong Sell

Moving Averages:

Buy 2

Sell 10

Indicators:

Buy 2

Sell 8

Exxon Mobil

58.42

-0.51 -0.87%

Summary

Strong Sell

Moving Averages:

Buy 2

Sell 10

Indicators:

Buy 2

Sell 9

290.35

-5.25 -1.78%

Summary

Neutral

Moving Averages:

Buy 5

Sell 7

Indicators:

Buy 8

Sell 0

Deutsche Bank AG

10.745

-0.110 -1.01%

Summary

Strong Buy

Moving Averages:

Buy 12

Sell 0

Indicators:

Buy 9

Sell 0

U.S. 2Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 5Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 10Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

U.S. 30Y

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

German 10 YR Bund

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

US 10Y T-Note

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Japan Govt. Bond

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

UK 10Y Gilt

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR DJIA

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 1000 Growth

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

iShares Russell 2000

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Invesco QQQ Trust

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

SPDR S&P 500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort S&P500

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

ProShares UltraShort QQQ

Summary

Moving Averages:

Buy

Sell

Indicators:

Buy

Sell

Apple	145.02	Sell
Alphabet A	2,701.9	Sell
Bank of America	38.73	Strong Sell
JPMorgan	153.31	Strong Sell
Exxon Mobil	58.42	Strong Sell
BP	290.35	Neutral
Deutsche Bank AG	10.745	Strong Buy

		Dow Jones
		Nasdaq 100
		S&P 500
		DAX
		FTSE 100
		CAC 40
		Nikkei 225

		Gold
		Silver
		Copper
		Crude Oil WTI
		Brent Oil
		Natural Gas
		US Coffee C

		EUR/USD
		GBP/USD
		USD/JPY
		AUD/USD
		USD/CAD
		EUR/JPY
		EUR/CHF

Recent Quotes

	Name	Price	Chg.	Chg. %
	AKZO	104.17	+0.45	+0.43%

Market Movers

Name	Last	Chg. %	Vol.
IAG	172.20	-5.23%	26.75M
Boohoo Group	256.38	-4.62%	7.11M
Royal Dutch Shell B	1,427.4	-0.74%	3.33M
Royal Dutch Shell A	1,454.40	-0.31%	2.34M
BHP Group	2,337.50	-1.37%	1.82M
Reckitt Benckiser	5,510.0	-1.11%	1.18M
Relx	2,114.71	+0.70%	128.11K

Name	Last	Chg. %	Vol.
Marsh McLennan	146.67	+81.07%	1.19K
SAF Holland	11.65	+74.01%	1.70K
Iliad	182.00	+60.88%	16.33K
Honeywell	232.93	+46.43%	0.00K
Active Energy	0.55	+22.22%	191.80M
Tower Resources	0.4650	+21.05%	65.76M
Global Petroleum	0.509	+17.01%	43.91M

Name	Last	Chg. %	Vol.
Dassault Systemes	46.50	-77.79%	203.99K
Wirecard	0.35	-48.91%	4.37K
YY A	54.43	-36.34%	0.00K
CC Japan	2.00	-33.33%	29.94K
Tecnicas Reunidas	7.33	-22.23%	12.17K
Argos	1.75	-22.22%	318.44K
Bion Plc	2.10	-16.00%	62.90K