Akzo Nobel

AKZO
🏛️ 독일 →
60.40
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 74.88 74.96 74.88 74.96 0.0M
2023-12-28 74.90 74.90 74.90 74.90 0.0M
2023-12-27 74.58 74.58 74.58 74.58 0.0M
2023-12-22 74.28 74.28 74.28 74.28 0.0M
2023-12-21 74.14 74.14 74.14 74.14 0.0M
2023-12-20 74.82 74.82 74.82 74.82 0.0M
2023-12-19 73.38 73.38 73.38 73.38 0.0M
2023-12-18 74.12 74.12 74.12 74.12 0.0M
2023-12-15 74.34 74.34 74.34 74.34 0.0M
2023-12-14 72.92 72.92 72.92 72.92 0.0M
2023-12-13 71.10 71.10 71.10 71.10 0.0M
2023-12-12 72.54 72.54 72.14 72.14 0.0M
2023-12-11 72.12 72.12 72.12 72.12 0.0M
2023-12-08 72.08 72.08 72.08 72.08 0.0M
2023-12-07 71.10 72.18 71.10 72.18 0.0M
2023-12-06 71.34 71.34 71.34 71.34 0.0M
2023-12-05 70.70 70.70 70.70 70.70 0.0M
2023-12-04 70.98 70.98 70.98 70.98 0.0M
2023-12-01 70.64 70.64 70.64 70.64 0.0M
2023-11-30 70.08 70.08 70.08 70.08 0.0M
2023-11-29 69.38 69.38 69.38 69.38 0.0M
2023-11-28 69.52 69.52 69.52 69.52 0.0M
2023-11-27 69.14 69.14 69.14 69.14 0.0M
2023-11-24 68.88 68.88 68.88 68.88 0.0M
2023-11-23 68.56 69.14 68.56 69.14 0.0M
2023-11-22 68.42 68.42 68.42 68.42 0.0M
2023-11-21 68.20 68.20 68.20 68.20 0.0M
2023-11-20 68.68 68.68 68.68 68.68 0.0M
2023-11-17 68.00 68.00 68.00 68.00 0.0M
2023-11-16 67.50 67.50 67.50 67.50 0.0M
2023-11-15 68.04 68.04 68.04 68.04 0.0M
2023-11-14 65.96 65.96 65.96 65.96 0.0M
2023-11-13 65.78 65.78 65.78 65.78 0.0M
2023-11-10 65.86 65.86 65.86 65.86 0.0M
2023-11-09 65.60 65.60 65.60 65.60 0.0M
2023-11-08 63.00 63.00 63.00 63.00 0.0M
2023-11-07 63.30 63.30 63.30 63.30 0.0M
2023-11-06 64.02 64.02 64.02 64.02 0.0M
2023-11-03 64.80 64.80 64.80 64.80 0.0M
2023-11-02 63.40 63.40 63.40 63.40 0.0M
2023-11-01 63.46 63.46 63.46 63.46 0.0M
2023-10-31 62.62 62.62 62.62 62.62 0.0M
2023-10-30 62.48 62.48 62.48 62.48 0.0M
2023-10-27 62.76 62.76 62.76 62.76 0.0M
2023-10-26 60.72 60.72 60.72 60.72 0.0M
2023-10-25 63.50 63.50 63.50 63.50 0.0M
2023-10-24 63.54 63.54 63.54 63.54 0.0M
2023-10-23 63.62 63.62 63.62 63.62 0.0M
2023-10-20 63.36 63.36 63.36 63.36 0.0M
2023-10-19 64.04 64.04 64.04 64.04 0.0M
2023-10-18 65.82 65.82 65.82 65.82 0.0M
2023-10-17 66.48 66.48 66.48 66.48 0.0M
2023-10-16 66.26 66.26 66.26 66.26 0.0M
2023-10-13 67.20 67.20 67.20 67.20 0.0M
2023-10-12 68.44 68.44 68.44 68.44 0.0M
2023-10-11 68.04 68.04 68.04 68.04 0.0M
2023-10-10 67.32 67.32 67.32 67.32 0.0M
2023-10-09 67.80 67.80 67.80 67.80 0.0M
2023-10-06 67.86 67.86 67.86 67.86 0.0M
2023-10-05 67.90 67.90 67.90 67.90 0.0M
2023-10-04 67.16 67.16 67.16 67.16 0.0M
2023-10-03 66.76 66.76 66.76 66.76 0.0M
2023-10-02 68.24 68.24 68.24 68.24 0.0M
2023-09-29 67.58 67.58 67.58 67.58 0.0M
2023-09-28 68.18 68.18 68.18 68.18 0.0M
2023-09-27 68.82 68.82 68.82 68.82 0.0M
2023-09-26 68.40 68.40 68.40 68.40 0.0M
2023-09-25 68.24 68.24 68.24 68.24 0.0M
2023-09-22 68.44 68.44 68.44 68.44 0.0M
2023-09-21 68.82 68.82 68.82 68.82 0.0M
2023-09-20 68.60 68.60 68.60 68.60 0.0M
2023-09-19 68.92 68.92 68.92 68.92 0.0M
2023-09-18 70.12 70.12 70.12 70.12 0.0M
2023-09-15 70.86 70.86 70.86 70.86 0.0M
2023-09-14 69.50 69.50 69.50 69.50 0.0M
2023-09-13 69.86 69.86 69.86 69.86 0.0M
2023-09-12 73.40 73.40 73.40 73.40 0.0M
2023-09-11 73.16 73.16 73.16 73.16 0.0M
2023-09-08 73.28 73.28 73.28 73.28 0.0M
2023-09-07 73.76 73.76 73.76 73.76 0.0M
2023-09-06 73.66 73.66 73.66 73.66 0.0M
2023-09-05 74.90 74.90 74.90 74.90 0.0M
2023-09-04 75.14 75.14 75.14 75.14 0.0M
2023-09-01 75.12 75.12 75.12 75.12 0.0M
2023-08-31 75.16 75.16 75.16 75.16 0.0M
2023-08-30 74.60 74.60 74.60 74.60 0.0M
2023-08-29 74.36 74.36 74.36 74.36 0.0M
2023-08-28 74.16 74.16 74.16 74.16 0.0M
2023-08-25 73.12 73.12 73.12 73.12 0.0M
2023-08-24 74.12 74.12 74.12 74.12 0.0M
2023-08-23 73.62 73.62 73.62 73.62 0.0M
2023-08-22 73.68 73.68 73.68 73.68 0.0M
2023-08-21 73.90 73.90 73.90 73.90 0.0M
2023-08-18 74.34 74.34 74.34 74.34 0.0M
2023-08-17 73.88 73.88 73.88 73.88 0.0M
2023-08-16 74.04 74.04 74.04 74.04 0.0M
2023-08-15 75.54 75.54 75.54 75.54 0.0M
2023-08-14 75.30 75.30 75.30 75.30 0.0M
2023-08-11 76.12 76.12 76.12 76.12 0.0M
2023-08-10 76.86 76.86 76.86 76.86 0.0M
2023-08-09 77.14 77.14 77.14 77.14 0.0M
2023-08-08 76.62 76.62 76.62 76.62 0.0M
2023-08-07 76.84 76.84 76.84 76.84 0.0M
2023-08-04 76.90 76.90 76.90 76.90 0.0M
2023-08-03 77.14 77.14 77.14 77.14 0.0M
2023-08-02 76.70 76.70 76.70 76.70 0.0M
2023-08-01 77.58 77.58 77.58 77.58 0.0M
2023-07-31 78.18 78.18 78.18 78.18 0.0M
2023-07-28 78.50 78.50 78.50 78.50 0.0M
2023-07-27 77.30 77.30 77.30 77.30 0.0M
2023-07-26 76.34 76.34 76.34 76.34 0.0M
2023-07-25 74.32 74.32 74.32 74.32 0.0M
2023-07-24 73.30 73.30 73.30 73.30 0.0M
2023-07-21 73.70 73.70 73.70 73.70 0.0M
2023-07-20 73.96 73.96 73.96 73.96 0.0M
2023-07-19 73.98 73.98 73.98 73.98 0.0M
2023-07-18 73.00 73.00 73.00 73.00 0.0M
2023-07-17 72.62 72.62 72.62 72.62 0.0M
2023-07-14 73.70 73.70 73.70 73.70 0.0M
2023-07-13 72.98 73.36 72.98 73.36 0.0M
2023-07-12 72.58 73.76 72.58 73.76 0.0M
2023-07-11 72.08 72.08 72.08 72.08 0.0M
2023-07-10 71.60 71.60 71.60 71.60 0.0M
2023-07-07 70.94 70.94 70.94 70.94 0.0M
2023-07-06 72.02 72.02 72.02 72.02 0.0M
2023-07-05 73.88 73.88 73.88 73.88 0.0M
2023-07-04 73.84 73.84 73.84 73.84 0.0M
2023-07-03 74.66 74.66 74.66 74.66 0.0M
2023-06-30 73.30 73.30 73.30 73.30 0.0M
2023-06-29 73.28 73.28 73.28 73.28 0.0M
2023-06-28 72.56 72.56 72.56 72.56 0.0M
2023-06-27 71.44 71.44 71.44 71.44 0.0M
2023-06-26 70.38 70.38 70.38 70.38 0.0M
2023-06-23 71.04 71.04 71.04 71.04 0.0M
2023-06-22 70.14 70.14 70.14 70.14 0.0M
2023-06-21 69.78 69.78 69.78 69.78 0.0M
2023-06-20 70.88 70.88 70.88 70.88 0.0M
2023-06-19 71.44 71.44 71.44 71.44 0.0M
2023-06-16 72.26 72.26 72.26 72.26 0.0M
2023-06-15 72.36 72.36 72.36 72.36 0.0M
2023-06-14 72.24 72.24 72.24 72.24 0.0M
2023-06-13 72.32 72.32 72.32 72.32 0.0M
2023-06-12 70.94 70.94 70.94 70.94 0.0M
2023-06-09 72.14 72.14 72.14 72.14 0.0M
2023-06-08 71.56 71.56 71.56 71.56 0.0M
2023-06-07 71.90 71.90 71.90 71.90 0.0M
2023-06-06 71.94 71.94 71.94 71.94 0.0M
2023-06-05 72.72 72.72 72.72 72.72 0.0M
2023-06-02 71.66 71.66 71.66 71.66 0.0M
2023-06-01 70.66 70.66 70.66 70.66 0.0M
2023-05-31 70.90 70.90 70.90 70.90 0.0M
2023-05-30 72.12 72.12 72.12 72.12 0.0M
2023-05-29 72.24 72.24 72.24 72.24 0.0M
2023-05-26 72.30 72.30 72.30 72.30 0.0M
2023-05-25 72.96 72.96 72.96 72.96 0.0M
2023-05-24 74.98 74.98 74.98 74.98 0.0M
2023-05-23 76.14 76.14 76.14 76.14 0.0M
2023-05-22 76.72 76.72 76.50 76.50 0.0M
2023-05-19 77.46 77.46 77.46 77.46 0.0M
2023-05-18 76.34 76.34 76.34 76.34 0.0M
2023-05-17 76.34 76.34 76.34 76.34 0.0M
2023-05-16 75.90 75.90 75.90 75.90 0.0M
2023-05-15 74.60 74.60 74.60 74.60 0.0M
2023-05-12 74.56 74.56 74.56 74.56 0.0M
2023-05-11 74.18 74.18 74.18 74.18 0.0M
2023-05-10 74.60 74.60 74.60 74.60 0.0M
2023-05-09 75.24 75.24 75.24 75.24 0.0M
2023-05-08 74.98 74.98 74.98 74.98 0.0M
2023-05-05 73.98 73.98 73.98 73.98 0.0M
2023-05-04 74.00 74.00 74.00 74.00 0.0M
2023-05-03 73.86 73.86 73.86 73.86 0.0M
2023-05-02 75.04 75.04 75.04 75.04 0.0M
2023-04-28 74.24 74.24 74.24 74.24 0.0M
2023-04-27 74.22 74.22 74.22 74.22 0.0M
2023-04-26 74.30 74.30 74.30 74.30 0.0M
2023-04-25 76.00 76.00 76.00 76.00 0.0M
2023-04-24 75.86 75.86 75.86 75.86 0.0M
2023-04-21 74.80 74.80 74.80 74.80 0.0M
2023-04-20 74.66 74.66 74.66 74.66 0.0M
2023-04-19 74.32 74.32 74.32 74.32 0.0M
2023-04-18 73.88 73.88 73.88 73.88 0.0M
2023-04-17 73.50 73.50 73.50 73.50 0.0M
2023-04-14 73.38 73.38 73.38 73.38 0.0M
2023-04-13 73.34 73.34 73.34 73.34 0.0M
2023-04-12 73.06 73.06 73.06 73.06 0.0M
2023-04-11 72.74 72.74 72.74 72.74 0.0M
2023-04-06 71.88 71.88 71.88 71.88 0.0M
2023-04-05 72.78 72.78 72.78 72.78 0.0M
2023-04-04 73.48 73.48 73.48 73.48 0.0M
2023-04-03 71.60 71.60 71.60 71.60 0.0M
2023-03-31 70.24 70.24 70.24 70.24 0.0M
2023-03-30 68.60 68.60 68.60 68.60 0.0M
2023-03-29 67.74 67.74 67.74 67.74 0.0M
2023-03-28 67.84 67.84 67.84 67.84 0.0M
2023-03-27 66.88 66.88 66.88 66.88 0.0M
2023-03-24 67.20 67.20 67.20 67.20 0.0M
2023-03-23 67.50 67.50 67.50 67.50 0.0M
2023-03-22 69.06 69.06 69.06 69.06 0.0M
2023-03-21 68.16 68.16 68.16 68.16 0.0M
2023-03-20 65.48 65.48 65.48 65.48 0.0M
2023-03-17 67.88 67.88 67.88 67.88 0.0M
2023-03-16 67.82 67.82 67.82 67.82 0.0M
2023-03-15 70.04 70.04 70.04 70.04 0.0M
2023-03-14 69.20 69.20 69.20 69.20 0.0M
2023-03-13 70.34 70.34 70.34 70.34 0.0M
2023-03-10 70.28 70.28 70.28 70.28 0.0M
2023-03-09 69.84 69.84 69.84 69.84 0.0M
2023-03-08 68.36 68.36 68.36 68.36 0.0M
2023-03-07 69.26 69.26 69.26 69.26 0.0M
2023-03-06 70.20 70.20 70.20 70.20 0.0M
2023-03-03 69.04 69.04 69.04 69.04 0.0M
2023-03-02 68.86 68.86 68.86 68.86 0.0M
2023-03-01 69.24 69.24 69.24 69.24 0.0M
2023-02-28 69.98 69.98 69.98 69.98 0.0M
2023-02-27 68.80 68.80 68.80 68.80 0.0M
2023-02-24 68.96 68.96 68.96 68.96 0.0M
2023-02-23 69.54 69.54 69.54 69.54 0.0M
2023-02-22 68.60 68.60 68.60 68.60 0.0M
2023-02-21 70.12 70.12 70.12 70.12 0.0M
2023-02-20 69.90 69.90 69.90 69.90 0.0M
2023-02-17 70.22 70.22 70.22 70.22 0.0M
2023-02-16 70.76 70.76 70.76 70.76 0.0M
2023-02-15 69.34 69.34 69.34 69.34 0.0M
2023-02-14 68.74 68.74 68.74 68.74 0.0M
2023-02-13 68.72 68.72 68.72 68.72 0.0M
2023-02-10 70.24 70.24 70.24 70.24 0.0M
2023-02-09 70.78 70.78 70.78 70.78 0.0M
2023-02-08 70.20 70.20 70.20 70.20 0.0M
2023-02-07 69.70 69.70 69.70 69.70 0.0M
2023-02-06 71.38 71.38 71.38 71.38 0.0M
2023-02-03 71.38 72.08 71.38 72.08 0.0M
2023-02-02 69.12 69.12 69.12 69.12 0.0M
2023-02-01 68.22 68.22 68.22 68.22 0.0M
2023-01-31 68.06 68.06 68.06 68.06 0.0M
2023-01-30 67.42 67.42 67.42 67.42 0.0M
2023-01-27 67.94 67.94 67.94 67.94 0.0M
2023-01-26 68.86 68.86 68.86 68.86 0.0M
2023-01-25 68.60 68.60 68.60 68.60 0.0M
2023-01-24 68.28 68.28 68.28 68.28 0.0M
2023-01-23 69.20 69.20 69.20 69.20 0.0M
2023-01-20 67.28 67.28 67.28 67.28 0.0M
2023-01-19 68.46 68.46 68.46 68.46 0.0M
2023-01-18 69.12 69.12 69.12 69.12 0.0M
2023-01-17 68.38 68.38 68.38 68.38 0.0M
2023-01-16 67.76 67.76 67.76 67.76 0.0M
2023-01-13 67.58 67.58 67.58 67.58 0.0M
2023-01-12 67.16 67.16 67.16 67.16 0.0M
2023-01-11 66.28 66.28 66.28 66.28 0.0M
2023-01-10 66.18 66.18 66.18 66.18 0.0M
2023-01-09 65.52 65.52 65.52 65.52 0.0M
2023-01-06 65.42 65.42 65.42 65.42 0.0M
2023-01-05 65.48 65.48 65.48 65.48 0.0M
2023-01-04 63.98 63.98 63.98 63.98 0.0M
2023-01-03 63.46 63.46 63.46 63.46 0.0M
2023-01-02 63.14 63.14 63.14 63.14 0.0M