Akzo Nobel NV # ADR (OP: AKZOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	34.00	34.36	33.85	34.05	11,800	+0.20(+0.59%)
Dec 30, 2019	34.00	34.05	33.85	33.85	13,049	-0.23(-0.67%)
Dec 27, 2019	34.11	34.11	34.03	34.08	32,700	-0.12(-0.35%)
Dec 26, 2019	33.94	34.25	33.94	34.20	10,092	+0.17(+0.50%)
Dec 24, 2019	33.98	34.24	33.80	34.03	14,900	+0.28(+0.83%)
Dec 23, 2019	33.60	33.75	33.53	33.75	24,970	+0.25(+0.75%)
Dec 20, 2019	33.35	33.59	33.35	33.50	16,200	+0.17(+0.51%)
Dec 19, 2019	33.06	33.33	33.06	33.33	25,777	+0.39(+1.18%)
Dec 18, 2019	33.18	33.18	32.87	32.94	20,612	-0.57(-1.70%)
Dec 17, 2019	33.46	33.62	33.43	33.51	54,459	-0.27(-0.81%)
Dec 16, 2019	34.12	34.12	33.78	33.78	13,425	+0.11(+0.34%)
Dec 13, 2019	33.53	33.67	33.51	33.67	12,300	+0.32(+0.96%)
Dec 12, 2019	33.04	33.35	33.04	33.35	34,013	+0.60(+1.83%)
Dec 11, 2019	32.66	32.83	32.61	32.75	15,101	+0.07(+0.21%)
Dec 10, 2019	32.71	32.80	32.66	32.68	36,036	-0.31(-0.94%)
Dec 09, 2019	33.07	33.13	32.97	32.99	19,083	+0.14(+0.43%)
Dec 06, 2019	32.85	32.90	32.81	32.85	27,200	+0.17(+0.52%)
Dec 05, 2019	32.62	32.82	32.59	32.68	34,726	+0.38(+1.18%)
Dec 04, 2019	32.38	32.40	32.22	32.30	31,483	+0.45(+1.41%)
Dec 03, 2019	31.69	31.88	31.58	31.85	41,227	-0.04(-0.13%)
Dec 02, 2019	32.05	32.05	31.68	31.89	22,989	-0.08(-0.25%)
Nov 29, 2019	32.02	32.15	31.94	31.97	12,800	-0.17(-0.53%)
Nov 27, 2019	32.14	32.25	32.13	32.14	34,900	-0.05(-0.17%)
Nov 26, 2019	32.10	32.23	32.08	32.20	25,171	-0.08(-0.23%)
Nov 25, 2019	32.26	32.30	32.12	32.27	29,208	+0.29(+0.91%)
Nov 22, 2019	32.01	32.13	31.88	31.98	24,400	+0.02(+0.06%)
Nov 21, 2019	31.98	31.99	31.85	31.96	30,733	-0.47(-1.45%)
Nov 20, 2019	32.44	32.55	32.37	32.43	19,875	-0.11(-0.34%)
Nov 19, 2019	32.74	32.74	32.45	32.54	29,787	-0.07(-0.21%)
Nov 18, 2019	32.54	32.66	32.53	32.61	19,258	+0.08(+0.25%)
Nov 15, 2019	32.47	32.53	32.29	32.53	52,100	+0.31(+0.95%)
Nov 14, 2019	32.18	32.27	32.07	32.22	34,274	+0.05(+0.16%)
Nov 13, 2019	32.09	32.23	32.09	32.17	26,609	+0.04(+0.12%)
Nov 12, 2019	32.06	32.17	32.06	32.13	15,646	+0.33(+1.04%)
Nov 11, 2019	31.80	31.94	31.75	31.80	12,047	-0.25(-0.78%)
Nov 08, 2019	32.03	32.09	31.95	32.05	19,700	+0.19(+0.60%)
Nov 07, 2019	31.87	31.91	31.78	31.86	22,811	+0.07(+0.22%)
Nov 06, 2019	31.63	31.81	31.63	31.79	39,901	+0.51(+1.63%)
Nov 05, 2019	31.02	31.28	31.02	31.28	40,192	+0.16(+0.51%)
Nov 04, 2019	30.99	31.28	30.96	31.12	28,683	-0.18(-0.58%)
Nov 01, 2019	31.04	31.34	31.04	31.30	19,700	+0.30(+0.97%)
Oct 31, 2019	30.68	31.00	30.64	31.00	33,917	+0.02(+0.06%)
Oct 30, 2019	30.73	31.00	30.70	30.98	32,382	+0.11(+0.36%)
Oct 29, 2019	30.62	30.87	30.62	30.87	14,705	+0.23(+0.75%)
Oct 28, 2019	30.55	30.84	30.55	30.64	22,514	-0.15(-0.49%)
Oct 25, 2019	30.87	30.87	30.61	30.79	16,400	-0.14(-0.45%)
Oct 24, 2019	30.87	30.93	30.70	30.93	26,943	+0.07(+0.23%)
Oct 23, 2019	30.97	31.04	30.76	30.86	21,418	+0.76(+2.52%)
Oct 22, 2019	30.14	30.27	30.10	30.10	20,341	-0.61(-1.99%)
Oct 21, 2019	30.90	30.90	30.64	30.71	33,430	-0.52(-1.66%)
Oct 18, 2019	31.07	31.26	31.02	31.23	14,800	+0.09(+0.27%)
Oct 17, 2019	31.22	31.22	31.05	31.14	11,658	+0.23(+0.76%)
Oct 16, 2019	30.87	30.98	29.80	30.91	37,154	-0.01(-0.03%)
Oct 15, 2019	30.74	31.04	30.73	30.92	38,083	+0.55(+1.81%)
Oct 14, 2019	30.40	30.47	30.37	30.37	17,811	-0.02(-0.07%)
Oct 11, 2019	30.34	30.50	30.28	30.39	15,500	+0.39(+1.30%)
Oct 10, 2019	29.92	30.12	29.91	30.00	26,452	+0.18(+0.62%)
Oct 09, 2019	29.72	29.85	29.72	29.82	83,500	+0.38(+1.27%)
Oct 08, 2019	29.64	29.64	29.43	29.44	35,125	-0.23(-0.78%)
Oct 07, 2019	29.68	29.81	29.64	29.67	44,322	+0.14(+0.47%)
Oct 04, 2019	29.57	29.57	29.39	29.53	23,500	+0.18(+0.61%)
Oct 03, 2019	29.20	29.39	29.18	29.35	20,603	+0.03(+0.10%)
Oct 02, 2019	29.36	29.45	29.22	29.32	23,650	-0.28(-0.95%)