ABN.AS - ABN AMRO Group N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 May 20207.307.647.207.217.2112,420,214
28 May 20207.607.697.297.447.447,235,588
27 May 20207.207.747.167.437.4310,016,889
26 May 20206.547.126.547.097.098,806,425
25 May 20206.626.656.406.466.463,670,265
22 May 20206.176.806.156.526.5210,649,548
21 May 20206.486.516.286.286.285,183,223
20 May 20206.306.566.076.556.556,253,396
19 May 20206.426.526.196.366.366,892,200
18 May 20205.986.295.946.276.276,967,144
15 May 20206.126.195.725.845.848,827,953
14 May 20206.076.165.686.056.058,811,008
13 May 20206.406.436.036.066.0612,299,691
12 May 20206.606.776.606.676.673,898,551
11 May 20206.887.006.586.656.653,558,364
08 May 20206.846.916.676.826.823,219,117
07 May 20206.556.716.436.716.713,165,379
06 May 20206.706.776.476.506.503,346,002
05 May 20206.736.876.556.696.694,301,823
04 May 20206.736.736.536.546.545,814,096
30 Apr 20207.507.646.927.007.006,446,210
29 Apr 20206.977.466.937.467.469,171,240
28 Apr 20206.557.016.516.956.959,406,108
27 Apr 20206.516.536.376.506.505,593,534
24 Apr 20206.536.536.236.316.317,241,471
24 Apr 20200.68 Dividend
23 Apr 20206.566.676.496.585.907,052,390
22 Apr 20206.546.556.346.495.825,622,994
21 Apr 20206.726.726.406.435.777,558,959
20 Apr 20207.107.146.816.856.145,998,626
17 Apr 20207.207.336.977.106.366,429,929
16 Apr 20207.057.166.856.966.245,445,696
15 Apr 20207.557.576.906.906.195,816,933
14 Apr 20207.978.087.497.536.755,256,521
09 Apr 20207.988.217.727.957.135,437,956
08 Apr 20207.767.807.487.776.964,760,996
07 Apr 20207.978.307.727.877.066,421,985
06 Apr 20207.507.717.387.646.855,661,954
03 Apr 20207.357.357.017.166.424,443,990
02 Apr 20207.037.616.987.396.627,240,521
01 Apr 20207.247.326.916.926.207,383,928
31 Mar 20207.507.587.267.486.716,190,413
30 Mar 20207.507.757.267.346.587,036,208
27 Mar 20208.458.477.778.157.314,296,877
26 Mar 20208.408.618.258.537.655,922,506
25 Mar 20209.189.378.478.867.946,463,589
24 Mar 20208.018.818.018.767.857,061,301
23 Mar 20207.077.687.027.616.835,881,819
20 Mar 20207.517.667.287.436.667,874,716
19 Mar 20207.197.507.077.186.446,483,383
18 Mar 20207.457.806.857.176.436,502,840
17 Mar 20207.477.846.897.676.888,802,968
16 Mar 20207.187.376.357.156.4111,676,305
13 Mar 20208.008.067.317.556.7713,411,273
12 Mar 20208.979.037.407.496.7115,137,044
11 Mar 20209.6010.109.289.518.537,314,931
10 Mar 20209.7410.139.349.498.5110,342,985
09 Mar 202010.4010.449.539.538.5410,807,511
06 Mar 202011.3511.4811.0811.2010.046,617,432
05 Mar 202012.2112.2311.6011.6510.454,803,402
04 Mar 202012.0712.2711.8712.1410.886,143,590
03 Mar 202012.6912.6911.9312.0010.769,197,258
02 Mar 202012.8712.8811.9312.4011.127,586,378
28 Feb 202012.9013.0212.2812.4411.1511,254,252
27 Feb 202013.7313.8613.1413.3111.937,456,504
26 Feb 202013.8514.0613.6614.0212.575,047,453
25 Feb 202014.3014.3113.9314.0012.554,209,916
24 Feb 202014.5014.5313.7714.2412.776,936,082
21 Feb 202015.0015.0214.7114.8413.303,885,920
20 Feb 202015.1015.2314.9515.0013.453,082,167
19 Feb 202015.1915.2214.9415.1113.552,517,818
18 Feb 202015.1515.1814.9215.1313.573,706,408
17 Feb 202015.2715.3415.1115.1713.602,335,071
14 Feb 202015.4915.5415.1315.1913.625,219,944
13 Feb 202015.8915.8915.2515.4013.807,934,458
12 Feb 202015.9916.1715.6515.9014.2611,705,185
11 Feb 202016.7516.9516.7316.8915.142,461,546
10 Feb 202016.7016.8316.5616.6814.961,770,987
07 Feb 202016.5416.8016.5016.7515.021,814,525
06 Feb 202016.5016.8416.4716.7014.984,388,626
05 Feb 202015.9416.4915.9116.4214.723,524,092
04 Feb 202016.0816.1815.9215.9614.312,895,963
03 Feb 202015.7816.0215.7315.9214.272,102,321
31 Jan 202015.8916.0315.6915.7214.102,430,957
30 Jan 202015.8916.0615.8015.8614.222,484,190
29 Jan 202015.9116.1915.8816.0514.392,358,346
28 Jan 202015.6315.9715.4015.8714.232,518,977
27 Jan 202015.6115.7815.4515.5613.962,441,339
24 Jan 202015.9616.0315.7915.7914.162,182,544
23 Jan 202015.6515.8315.5615.7814.154,015,875
22 Jan 202015.7415.8015.5415.7014.083,133,910
21 Jan 202016.0016.0815.7215.7214.094,263,634
20 Jan 202016.3616.3816.0716.1414.473,096,549
17 Jan 202016.4616.6416.4216.4314.742,383,661
16 Jan 202016.4316.5016.2516.3914.702,013,726
15 Jan 202016.5016.5616.3216.3914.702,673,247
14 Jan 202016.4416.6816.3516.5414.833,906,996
13 Jan 202016.6316.6716.1516.3314.654,848,377
10 Jan 202016.8216.8416.6216.6214.901,801,996
09 Jan 202016.7516.9816.7216.7815.054,019,363
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more