Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
AKZO | 2020-02-28 | 300.00 | 317.00 | 298.00 | 315.36 | 252700 |
AKZO | 2020-02-27 | 283.00 | 305.48 | 278.00 | 303.23 | 367600 |
AKZO | 2020-02-26 | 300.17 | 303.50 | 283.00 | 287.85 | 335900 |
AKZO | 2020-02-25 | 273.01 | 291.98 | 273.00 | 291.98 | 265600 |
AKZO | 2020-02-24 | 278.00 | 284.00 | 272.00 | 274.16 | 105600 |
AKZO | 2020-02-21 | 278.01 | 281.50 | 275.00 | 277.14 | 132200 |
AKZO | 2020-02-20 | 265.29 | 279.89 | 265.29 | 276.29 | 168500 |
AKZO | 2020-02-19 | 265.00 | 267.89 | 263.57 | 266.52 | 9800 |
AKZO | 2020-02-18 | 265.25 | 266.00 | 258.00 | 263.26 | 20100 |
AKZO | 2020-02-17 | 269.00 | 270.00 | 265.50 | 266.32 | 7400 |
AKZO | 2020-02-14 | 265.00 | 268.50 | 265.00 | 266.60 | 17200 |
AKZO | 2020-02-13 | 273.00 | 274.00 | 268.00 | 268.94 | 57800 |
AKZO | 2020-02-12 | 273.00 | 280.00 | 270.00 | 272.29 | 465200 |
AKZO | 2020-02-11 | 271.50 | 271.50 | 263.00 | 269.82 | 349300 |
AKZO | 2020-02-10 | 270.00 | 272.00 | 267.89 | 270.52 | 51400 |
AKZO | 2020-02-07 | 267.04 | 275.00 | 261.00 | 272.45 | 206700 |
AKZO | 2020-02-06 | 284.10 | 284.98 | 265.39 | 266.52 | 122400 |
AKZO | 2020-02-04 | 277.00 | 284.50 | 272.50 | 282.33 | 422800 |
AKZO | 2020-02-03 | 273.01 | 278.50 | 266.01 | 273.86 | 554200 |
AKZO | 2020-01-31 | 272.14 | 272.14 | 272.14 | 272.14 | 33600 |
AKZO | 2020-01-30 | 245.00 | 259.77 | 240.00 | 257.95 | 495800 |
AKZO | 2020-01-29 | 249.00 | 251.00 | 245.00 | 246.24 | 96900 |
AKZO | 2020-01-28 | 248.49 | 254.99 | 242.10 | 248.39 | 191600 |
AKZO | 2020-01-27 | 255.00 | 255.00 | 247.61 | 248.52 | 147900 |
AKZO | 2020-01-24 | 264.00 | 264.00 | 252.00 | 255.44 | 57200 |
AKZO | 2020-01-23 | 262.51 | 265.50 | 258.10 | 260.32 | 87600 |
AKZO | 2020-01-22 | 273.05 | 275.72 | 258.01 | 262.13 | 270000 |
AKZO | 2020-01-21 | 256.00 | 271.51 | 256.00 | 270.64 | 278500 |
AKZO | 2020-01-20 | 257.00 | 261.01 | 253.39 | 257.35 | 126400 |
AKZO | 2020-01-17 | 249.10 | 261.98 | 249.10 | 256.33 | 148600 |
AKZO | 2020-01-16 | 255.00 | 258.00 | 249.00 | 250.00 | 145100 |
AKZO | 2020-01-15 | 262.20 | 264.48 | 252.75 | 254.16 | 517500 |
AKZO | 2020-01-14 | 273.00 | 274.00 | 263.25 | 266.04 | 244100 |
AKZO | 2020-01-13 | 278.00 | 279.98 | 271.01 | 272.48 | 156500 |
AKZO | 2020-01-10 | 286.00 | 288.00 | 277.01 | 280.32 | 260500 |
AKZO | 2020-01-09 | 276.89 | 282.97 | 272.26 | 282.97 | 382100 |
AKZO | 2020-01-08 | 280.98 | 283.10 | 268.42 | 269.50 | 255600 |
AKZO | 2020-01-07 | 293.50 | 294.00 | 280.00 | 282.54 | 245000 |
AKZO | 2020-01-06 | 283.50 | 297.26 | 281.00 | 287.04 | 460500 |
AKZO | 2020-01-03 | 272.00 | 284.70 | 272.00 | 283.10 | 355500 |
AKZO | 2020-01-02 | 274.79 | 279.77 | 270.02 | 271.16 | 184500 |
AKZO | 2020-01-01 | 270.00 | 282.00 | 268.60 | 274.27 | 427300 |
AKZO | 2019-12-31 | 276.70 | 276.70 | 262.10 | 268.86 | 324600 |
AKZO | 2019-12-30 | 254.00 | 263.52 | 254.00 | 263.52 | 75900 |
AKZO | 2019-12-27 | 240.00 | 257.98 | 237.99 | 250.99 | 534900 |
AKZO | 2019-12-26 | 260.00 | 268.89 | 245.78 | 245.78 | 481300 |
AKZO | 2019-12-24 | 259.98 | 261.01 | 248.00 | 258.72 | 84700 |
AKZO | 2019-12-23 | 265.00 | 273.00 | 256.50 | 256.72 | 179100 |
AKZO | 2019-12-20 | 258.39 | 271.29 | 252.50 | 269.98 | 366100 |
AKZO | 2019-12-19 | 264.00 | 272.89 | 255.08 | 258.38 | 158800 |
AKZO | 2019-12-18 | 271.00 | 273.91 | 263.00 | 268.50 | 237100 |
AKZO | 2019-12-17 | 260.86 | 260.86 | 251.14 | 260.86 | 160700 |
AKZO | 2019-12-16 | 234.10 | 248.44 | 234.00 | 248.44 | 175300 |
AKZO | 2019-12-13 | 228.05 | 239.50 | 226.10 | 236.61 | 187000 |
AKZO | 2019-12-12 | 223.00 | 232.80 | 222.10 | 230.41 | 215800 |
AKZO | 2019-12-11 | 219.22 | 230.17 | 215.00 | 228.02 | 341900 |
AKZO | 2019-12-10 | 223.75 | 225.00 | 217.00 | 219.22 | 163900 |
AKZO | 2019-12-09 | 232.00 | 233.89 | 218.14 | 223.55 | 401700 |
AKZO | 2019-12-06 | 218.89 | 223.89 | 217.10 | 223.89 | 278700 |
AKZO | 2019-12-05 | 206.00 | 213.24 | 200.00 | 213.24 | 767200 |
AKZO | 2019-12-04 | 203.08 | 203.08 | 191.60 | 203.08 | 1830000 |
AKZO | 2019-12-03 | 193.41 | 193.41 | 193.41 | 193.41 | 3200 |
AKZO | 2019-12-02 | 184.21 | 184.21 | 184.21 | 184.21 | 1700 |
AKZO | 2019-11-29 | 175.44 | 175.44 | 175.44 | 175.44 | 1100 |
AKZO | 2019-11-28 | 167.08 | 167.08 | 167.08 | 167.08 | 1000 |
AKZO | 2019-11-27 | 159.13 | 159.13 | 159.13 | 159.13 | 1100 |
AKZO | 2019-11-26 | 151.57 | 151.57 | 151.57 | 151.57 | 126300 |
AKZO | 2019-11-25 | 141.25 | 144.36 | 140.25 | 144.36 | 273800 |
AKZO | 2019-11-22 | 134.30 | 137.49 | 130.50 | 137.49 | 345900 |
AKZO | 2019-11-21 | 134.00 | 135.89 | 128.50 | 130.94 | 423400 |
AKZO | 2019-11-20 | 135.00 | 137.50 | 131.52 | 133.64 | 1186700 |
AKZO | 2019-11-19 | 126.79 | 133.41 | 122.02 | 131.82 | 1295600 |
AKZO | 2019-11-18 | 129.00 | 129.00 | 123.00 | 127.05 | 916300 |
AKZO | 2019-11-15 | 121.98 | 124.16 | 119.59 | 124.16 | 847100 |
AKZO | 2019-11-14 | 113.48 | 118.26 | 113.48 | 118.26 | 1350300 |
AKZO | 2019-11-13 | 110.40 | 114.50 | 109.90 | 112.62 | 803500 |
AKZO | 2019-11-12 | 111.00 | 113.59 | 108.19 | 110.62 | 584000 |
AKZO | 2019-11-11 | 108.00 | 111.00 | 107.19 | 110.12 | 316700 |
AKZO | 2019-11-08 | 105.55 | 109.50 | 105.00 | 106.23 | 179400 |
AKZO | 2019-11-07 | 111.97 | 113.83 | 106.09 | 106.80 | 857500 |
AKZO | 2019-11-06 | 105.98 | 108.41 | 103.55 | 108.41 | 1001500 |
AKZO | 2019-11-05 | 99.66 | 104.83 | 99.00 | 103.25 | 762100 |
AKZO | 2019-11-04 | 97.50 | 102.00 | 97.50 | 99.83 | 143700 |
AKZO | 2019-11-01 | 97.01 | 98.50 | 97.00 | 98.01 | 4100 |
AKZO | 2019-10-31 | 96.41 | 98.90 | 96.41 | 97.97 | 13500 |
AKZO | 2019-10-30 | 93.00 | 96.50 | 93.00 | 96.41 | 5300 |
AKZO | 2019-10-29 | 96.00 | 96.00 | 93.94 | 93.98 | 3800 |
AKZO | 2019-10-28 | 96.29 | 96.29 | 94.00 | 94.26 | 4300 |
AKZO | 2019-10-25 | 94.30 | 95.00 | 93.00 | 94.93 | 1900 |
AKZO | 2019-10-24 | 94.00 | 95.00 | 93.01 | 93.50 | 5100 |
AKZO | 2019-10-23 | 97.00 | 97.00 | 94.38 | 94.51 | 15600 |
AKZO | 2019-10-22 | 96.00 | 101.79 | 95.00 | 99.34 | 49000 |
AKZO | 2019-10-21 | 100.00 | 102.00 | 96.90 | 96.94 | 8400 |
AKZO | 2019-10-18 | 101.50 | 102.00 | 100.50 | 102.00 | 1900 |
AKZO | 2019-10-17 | 103.00 | 103.93 | 101.50 | 102.05 | 7900 |
AKZO | 2019-10-16 | 103.59 | 104.00 | 102.50 | 102.91 | 10600 |
AKZO | 2019-10-15 | 104.55 | 104.94 | 101.62 | 101.83 | 23900 |
AKZO | 2019-10-14 | 102.00 | 105.87 | 101.50 | 103.70 | 63000 |
AKZO | 2019-10-11 | 102.00 | 105.58 | 100.50 | 101.77 | 228100 |
AKZO | 2019-10-10 | 99.98 | 101.98 | 98.01 | 100.56 | 5500 |
AKZO | 2019-10-09 | 99.00 | 99.00 | 99.00 | 99.00 | 1500 |
AKZO | 2019-10-08 | 100.00 | 101.97 | 99.50 | 99.83 | 35400 |
AKZO | 2019-10-07 | 98.00 | 99.00 | 97.55 | 97.83 | 3800 |
AKZO | 2019-10-04 | 96.50 | 98.00 | 96.50 | 97.11 | 1000 |
AKZO | 2019-10-03 | 97.00 | 97.00 | 95.50 | 96.90 | 13400 |
AKZO | 2019-10-02 | 96.01 | 96.01 | 96.00 | 96.00 | 900 |
AKZO | 2019-10-01 | 94.05 | 98.00 | 94.05 | 96.62 | 10300 |
AKZO | 2019-09-30 | 95.00 | 99.00 | 92.00 | 97.02 | 100700 |
AKZO | 2019-09-27 | 92.00 | 96.50 | 90.00 | 94.59 | 35700 |
AKZO | 2019-09-26 | 90.00 | 96.00 | 88.50 | 92.83 | 24900 |
AKZO | 2019-09-25 | 89.01 | 94.44 | 89.00 | 92.06 | 6800 |
AKZO | 2019-09-24 | 90.00 | 90.00 | 90.00 | 90.00 | 500 |
AKZO | 2019-09-23 | 88.11 | 88.11 | 88.11 | 89.26 | 2000 |
AKZO | 2019-09-20 | 89.88 | 90.98 | 88.00 | 89.26 | 4000 |
AKZO | 2019-09-19 | 89.00 | 89.98 | 88.09 | 88.33 | 3200 |
AKZO | 2019-09-18 | 87.25 | 87.30 | 86.19 | 87.26 | 1600 |
AKZO | 2019-09-17 | 88.50 | 88.50 | 85.25 | 86.05 | 3000 |
AKZO | 2019-09-16 | 88.25 | 88.25 | 88.25 | 88.25 | 100 |
AKZO | 2019-09-13 | 87.00 | 88.00 | 87.00 | 88.25 | 200 |
AKZO | 2019-09-12 | 88.25 | 88.25 | 88.25 | 88.25 | 1300 |
AKZO | 2019-09-11 | 90.00 | 90.00 | 90.00 | 88.50 | 2100 |
AKZO | 2019-09-05 | 88.00 | 90.90 | 88.00 | 88.50 | 3200 |
AKZO | 2019-09-04 | 87.00 | 87.50 | 87.00 | 87.25 | 400 |
AKZO | 2019-09-03 | 86.94 | 86.94 | 86.94 | 85.30 | 100 |
AKZO | 2019-08-29 | 86.55 | 86.55 | 84.50 | 85.30 | 11400 |
AKZO | 2019-08-28 | 90.00 | 92.25 | 87.00 | 87.97 | 47600 |
AKZO | 2019-08-26 | 90.00 | 90.00 | 87.77 | 87.86 | 2900 |
AKZO | 2019-08-23 | 89.00 | 92.94 | 89.00 | 92.40 | 3900 |
AKZO | 2019-08-22 | 86.00 | 88.56 | 86.00 | 88.56 | 6600 |
AKZO | 2019-08-21 | 83.90 | 85.00 | 83.90 | 84.36 | 800 |
AKZO | 2019-08-20 | 78.09 | 83.44 | 77.00 | 83.33 | 3800 |
AKZO | 2019-08-19 | 75.65 | 80.00 | 75.59 | 80.00 | 4600 |
AKZO | 2019-08-16 | 76.11 | 77.50 | 76.00 | 76.45 | 4100 |
AKZO | 2019-08-08 | 79.00 | 80.00 | 78.00 | 80.00 | 1400 |
AKZO | 2019-08-07 | 80.13 | 80.13 | 80.00 | 80.00 | 1200 |
AKZO | 2019-08-06 | 81.00 | 84.98 | 81.00 | 81.31 | 21000 |
AKZO | 2019-08-05 | 88.00 | 88.00 | 83.59 | 83.59 | 4400 |
AKZO | 2019-08-02 | 88.50 | 88.50 | 88.00 | 88.00 | 400 |
AKZO | 2019-08-01 | 90.00 | 91.00 | 89.00 | 89.01 | 4900 |
AKZO | 2019-07-31 | 88.50 | 89.90 | 86.00 | 88.30 | 800 |
AKZO | 2019-07-30 | 89.50 | 90.00 | 89.00 | 89.43 | 1200 |
AKZO | 2019-07-29 | 90.00 | 90.00 | 89.50 | 89.93 | 800 |
AKZO | 2019-07-25 | 90.98 | 92.90 | 90.50 | 91.34 | 400 |
AKZO | 2019-07-22 | 92.00 | 93.00 | 92.00 | 92.91 | 700 |
AKZO | 2019-07-19 | 91.50 | 92.00 | 91.00 | 91.37 | 500 |
AKZO | 2019-07-18 | 96.00 | 96.00 | 91.26 | 92.30 | 1500 |
AKZO | 2019-07-17 | 96.11 | 96.11 | 96.00 | 96.02 | 800 |
AKZO | 2019-07-16 | 95.00 | 99.00 | 95.00 | 95.94 | 1900 |
AKZO | 2019-07-15 | 98.00 | 98.00 | 95.00 | 95.00 | 2600 |
AKZO | 2019-07-12 | 103.00 | 103.00 | 99.00 | 99.44 | 1500 |
AKZO | 2019-07-11 | 103.00 | 103.00 | 100.00 | 100.00 | 1700 |
AKZO | 2019-07-10 | 104.00 | 104.00 | 100.00 | 100.00 | 2000 |
AKZO | 2019-07-08 | 103.50 | 103.50 | 103.50 | 104.02 | 100 |
AKZO | 2019-07-05 | 107.94 | 107.94 | 104.00 | 104.02 | 600 |
AKZO | 2019-07-04 | 108.00 | 109.00 | 106.25 | 106.25 | 5300 |
AKZO | 2019-07-03 | 103.00 | 107.09 | 102.98 | 107.06 | 7700 |
AKZO | 2019-07-02 | 102.19 | 102.19 | 102.19 | 102.00 | 100 |
AKZO | 2019-07-01 | 101.90 | 102.00 | 101.90 | 102.00 | 1000 |
AKZO | 2019-06-28 | 102.01 | 102.01 | 98.50 | 100.05 | 2100 |
AKZO | 2019-06-26 | 105.00 | 105.00 | 102.97 | 103.19 | 21900 |
AKZO | 2019-06-25 | 107.09 | 107.09 | 107.09 | 108.37 | 8100 |
AKZO | 2019-06-24 | 107.00 | 111.00 | 105.05 | 108.37 | 1800 |
AKZO | 2019-06-20 | 109.98 | 109.98 | 108.00 | 109.98 | 5400 |
AKZO | 2019-06-19 | 108.00 | 111.90 | 108.00 | 109.98 | 6100 |
AKZO | 2019-06-18 | 111.11 | 111.11 | 109.00 | 109.00 | 2300 |
AKZO | 2019-06-17 | 113.00 | 113.00 | 112.50 | 112.56 | 3000 |
AKZO | 2019-06-14 | 110.26 | 115.77 | 110.26 | 115.50 | 11000 |
AKZO | 2019-06-13 | 108.00 | 110.26 | 108.00 | 110.26 | 7300 |
AKZO | 2019-06-12 | 110.00 | 110.00 | 109.00 | 105.01 | 200 |
AKZO | 2019-06-11 | 105.02 | 105.05 | 105.00 | 105.01 | 2700 |
AKZO | 2019-06-10 | 110.00 | 110.00 | 110.00 | 110.00 | 1500 |
AKZO | 2019-06-03 | 110.00 | 110.00 | 110.00 | 109.09 | 200 |
AKZO | 2019-05-30 | 110.25 | 110.25 | 109.09 | 109.09 | 1100 |
AKZO | 2019-05-29 | 112.00 | 113.00 | 111.00 | 112.66 | 4400 |
AKZO | 2019-05-28 | 0.00 | 110.00 | 110.00 | 113.87 | 1000 |
AKZO | 2019-05-27 | 116.00 | 116.00 | 109.61 | 113.87 | 800 |
AKZO | 2019-05-24 | 115.30 | 115.36 | 110.51 | 115.36 | 8400 |
AKZO | 2019-05-23 | 109.87 | 109.87 | 109.87 | 109.87 | 1500 |
AKZO | 2019-05-22 | 100.00 | 104.65 | 100.00 | 104.65 | 2200 |
AKZO | 2019-05-21 | 99.50 | 99.75 | 99.50 | 99.66 | 400 |
AKZO | 2019-05-20 | 94.77 | 100.00 | 94.77 | 99.66 | 5300 |
AKZO | 2019-05-17 | 99.30 | 100.00 | 99.27 | 99.76 | 2800 |
AKZO | 2019-05-16 | 109.00 | 109.00 | 104.50 | 104.50 | 2400 |
AKZO | 2019-05-15 | 113.51 | 113.51 | 110.00 | 110.00 | 2100 |
AKZO | 2019-05-14 | 116.00 | 116.00 | 111.84 | 111.84 | 5000 |
AKZO | 2019-05-13 | 121.00 | 121.00 | 117.00 | 117.70 | 1600 |
AKZO | 2019-05-10 | 122.00 | 122.00 | 118.00 | 121.98 | 600 |
AKZO | 2019-05-09 | 122.88 | 122.88 | 122.88 | 123.05 | 100 |
AKZO | 2019-05-08 | 116.91 | 116.91 | 116.91 | 123.05 | 100 |
AKZO | 2019-05-07 | 123.09 | 123.09 | 123.02 | 123.05 | 500 |
AKZO | 2019-04-29 | 127.05 | 132.25 | 127.05 | 129.50 | 1900 |
AKZO | 2019-04-26 | 132.89 | 132.89 | 128.05 | 131.28 | 59600 |
AKZO | 2019-04-25 | 128.03 | 129.97 | 126.00 | 129.03 | 800 |
AKZO | 2019-04-24 | 123.00 | 129.14 | 120.00 | 128.03 | 12300 |
AKZO | 2019-04-23 | 124.00 | 124.00 | 123.00 | 123.00 | 1200 |
AKZO | 2019-04-22 | 125.50 | 125.50 | 125.50 | 125.90 | 100 |
AKZO | 2019-04-19 | 130.00 | 131.00 | 125.00 | 125.90 | 6000 |
AKZO | 2019-04-18 | 127.25 | 127.25 | 125.00 | 125.00 | 1100 |
AKZO | 2019-04-17 | 131.05 | 131.05 | 127.00 | 127.25 | 1500 |
AKZO | 2019-04-16 | 133.99 | 135.00 | 132.00 | 132.00 | 1100 |
AKZO | 2019-04-15 | 135.66 | 135.66 | 133.00 | 133.16 | 2700 |
AKZO | 2019-04-12 | 137.00 | 140.69 | 134.00 | 140.00 | 5700 |
AKZO | 2019-04-11 | 134.99 | 134.99 | 134.00 | 134.00 | 800 |
AKZO | 2019-04-10 | 135.00 | 135.00 | 134.00 | 134.99 | 2400 |
AKZO | 2019-04-09 | 137.00 | 139.99 | 135.00 | 136.22 | 1800 |
AKZO | 2019-04-08 | 142.00 | 142.00 | 138.00 | 138.75 | 900 |
AKZO | 2019-04-05 | 144.00 | 144.00 | 142.00 | 142.89 | 500 |
AKZO | 2019-04-04 | 142.05 | 143.00 | 142.02 | 143.00 | 800 |
AKZO | 2019-04-03 | 145.00 | 147.25 | 145.00 | 146.63 | 500 |
AKZO | 2019-04-02 | 146.50 | 146.50 | 142.50 | 142.94 | 1700 |
AKZO | 2019-04-01 | 153.50 | 153.50 | 147.10 | 147.66 | 8000 |
AKZO | 2019-03-29 | 149.00 | 157.00 | 145.60 | 154.83 | 19800 |
AKZO | 2019-03-28 | 144.00 | 153.00 | 144.00 | 151.00 | 11700 |
AKZO | 2019-03-27 | 141.00 | 148.00 | 139.55 | 147.19 | 6500 |
AKZO | 2019-03-26 | 137.00 | 144.44 | 137.00 | 141.71 | 8400 |
AKZO | 2019-03-25 | 132.05 | 140.50 | 132.05 | 139.11 | 5300 |
AKZO | 2019-03-22 | 134.00 | 136.00 | 131.39 | 135.57 | 3100 |
AKZO | 2019-03-21 | 131.00 | 134.88 | 130.02 | 134.00 | 2200 |
AKZO | 2019-03-20 | 134.00 | 135.00 | 132.00 | 132.27 | 7000 |
AKZO | 2019-03-19 | 132.00 | 134.00 | 132.00 | 132.00 | 2100 |
AKZO | 2019-03-18 | 132.00 | 132.00 | 131.99 | 132.00 | 200 |
AKZO | 2019-03-15 | 129.00 | 132.00 | 128.00 | 128.50 | 1200 |
AKZO | 2019-03-14 | 135.00 | 137.00 | 129.00 | 129.94 | 2200 |
AKZO | 2019-03-13 | 134.00 | 134.00 | 134.00 | 134.00 | 200 |
AKZO | 2019-03-12 | 0.00 | 134.00 | 134.00 | 134.00 | 100 |
AKZO | 2019-03-08 | 138.00 | 138.00 | 134.00 | 134.00 | 3500 |
AKZO | 2019-03-07 | 138.25 | 138.50 | 138.00 | 138.50 | 1800 |
AKZO | 2019-03-06 | 142.60 | 142.60 | 138.10 | 142.00 | 600 |
AKZO | 2019-03-04 | 137.00 | 142.00 | 137.00 | 141.60 | 700 |
AKZO | 2019-03-01 | 139.00 | 141.00 | 139.00 | 141.00 | 400 |
AKZO | 2019-02-28 | 137.30 | 137.30 | 137.30 | 135.46 | 100 |
AKZO | 2019-02-27 | 140.38 | 142.00 | 133.24 | 135.46 | 1500 |
AKZO | 2019-02-26 | 140.05 | 141.00 | 140.00 | 140.25 | 1700 |
AKZO | 2019-02-25 | 141.80 | 141.80 | 140.00 | 140.25 | 1100 |
AKZO | 2019-02-22 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
AKZO | 2019-02-21 | 143.89 | 144.00 | 143.89 | 144.00 | 1000 |
AKZO | 2019-02-20 | 138.25 | 141.00 | 138.00 | 141.00 | 1400 |
AKZO | 2019-02-19 | 140.19 | 140.19 | 139.00 | 139.00 | 700 |
AKZO | 2019-02-18 | 142.99 | 142.99 | 140.00 | 141.00 | 700 |
AKZO | 2019-02-15 | 143.00 | 143.00 | 143.00 | 143.00 | 300 |
AKZO | 2019-02-14 | 143.05 | 144.00 | 140.14 | 142.71 | 2800 |
AKZO | 2019-02-13 | 148.00 | 148.00 | 146.00 | 146.00 | 1000 |
AKZO | 2019-02-12 | 148.57 | 148.57 | 144.14 | 148.00 | 1800 |
AKZO | 2019-02-08 | 150.11 | 150.11 | 146.00 | 148.57 | 3600 |
AKZO | 2019-02-07 | 151.19 | 152.00 | 150.11 | 150.11 | 1600 |
AKZO | 2019-02-06 | 151.32 | 151.32 | 151.00 | 151.00 | 900 |
AKZO | 2019-02-04 | 153.99 | 153.99 | 150.25 | 151.02 | 3200 |
AKZO | 2019-02-01 | 151.00 | 152.00 | 146.11 | 152.00 | 3200 |
AKZO | 2019-01-31 | 152.00 | 152.00 | 151.00 | 151.57 | 3800 |
AKZO | 2019-01-30 | 152.00 | 154.94 | 152.00 | 154.94 | 1800 |
AKZO | 2019-01-29 | 150.00 | 150.00 | 150.00 | 150.00 | 100 |
AKZO | 2019-01-28 | 150.00 | 150.00 | 150.00 | 150.00 | 200 |
AKZO | 2019-01-24 | 151.99 | 152.00 | 150.00 | 150.00 | 1000 |
AKZO | 2019-01-23 | 148.80 | 148.80 | 148.50 | 148.50 | 800 |
AKZO | 2019-01-22 | 148.05 | 148.05 | 148.00 | 148.02 | 1000 |
AKZO | 2019-01-21 | 150.00 | 150.00 | 147.86 | 147.88 | 1100 |
AKZO | 2019-01-18 | 152.80 | 152.80 | 150.00 | 150.00 | 1100 |
AKZO | 2019-01-17 | 150.00 | 150.00 | 149.75 | 149.77 | 400 |
AKZO | 2019-01-16 | 151.00 | 153.00 | 149.50 | 149.75 | 700 |
AKZO | 2019-01-15 | 152.99 | 152.99 | 151.10 | 151.10 | 1000 |
AKZO | 2019-01-14 | 152.00 | 155.00 | 152.00 | 154.61 | 1200 |
AKZO | 2019-01-11 | 152.50 | 154.00 | 151.00 | 152.00 | 1700 |
AKZO | 2019-01-10 | 155.50 | 155.50 | 152.10 | 152.33 | 2700 |
AKZO | 2019-01-08 | 151.00 | 160.00 | 148.00 | 160.00 | 2300 |
AKZO | 2019-01-07 | 158.88 | 158.88 | 154.50 | 154.50 | 400 |
AKZO | 2019-01-03 | 159.00 | 159.00 | 159.00 | 158.00 | 1100 |
AKZO | 2019-01-02 | 157.00 | 158.00 | 157.00 | 158.00 | 2200 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00