UK markets close in 1 hour 39 minutes

ABN AMRO Bank N.V. (ABN.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
15.54-0.24 (-1.52%)
As of 03:36PM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202415.6015.6615.4615.5415.541,413,147
15 Apr 202415.8116.0215.7715.7815.782,376,194
12 Apr 202416.0816.1215.8015.8415.843,157,204
11 Apr 202416.3516.4515.9716.0816.082,642,112
10 Apr 202416.4016.5816.3116.3916.393,472,390
09 Apr 202416.4216.4916.2416.2616.262,267,871
08 Apr 202416.4016.5016.2916.4316.432,483,292
05 Apr 202416.2516.4816.2316.3616.362,750,493
04 Apr 202416.2016.5416.2016.4316.433,704,910
03 Apr 202415.9916.2015.9516.1716.172,910,146
02 Apr 202415.8616.0815.8415.9415.942,748,166
28 Mar 202415.6015.9715.6015.8515.853,452,415
27 Mar 202415.3915.6815.3515.5915.593,034,095
26 Mar 202415.2415.4115.2415.3515.353,475,180
25 Mar 202415.3115.3915.1115.2215.222,812,237
22 Mar 202415.4415.5415.3015.3415.343,157,499
21 Mar 202415.4415.4815.3015.4815.483,496,444
20 Mar 202415.4115.4415.1615.2515.253,183,476
19 Mar 202415.3515.5615.3515.4315.433,370,436
18 Mar 202415.2415.3515.1615.2715.272,403,674
15 Mar 202415.0515.3115.0015.1915.1933,426,245
14 Mar 202415.0715.2114.9015.0615.063,641,056
13 Mar 202415.1015.2815.0215.0215.023,244,318
12 Mar 202414.9315.2314.8515.1015.104,674,143
11 Mar 202414.8014.9514.7314.8114.814,050,657
08 Mar 202415.0515.1714.8514.8514.853,595,531
07 Mar 202414.9415.0914.8814.9714.973,723,300
06 Mar 202414.8615.0914.8614.9514.953,572,673
05 Mar 202414.9615.0114.8014.8514.852,682,496
04 Mar 202415.0615.1314.8514.9714.971,907,653
01 Mar 202414.9015.1514.9015.0015.002,455,612
29 Feb 202414.7914.9714.7214.8514.853,183,595
28 Feb 202414.7314.9214.6514.7614.762,263,279
27 Feb 202414.6114.8614.5714.7214.722,872,431
26 Feb 202414.7514.7714.5214.6414.642,162,518
23 Feb 202414.7214.8314.6814.7514.752,166,678
22 Feb 202414.6114.8314.5214.6414.642,566,560
21 Feb 202414.5514.6614.4814.5114.512,305,901
20 Feb 202414.8114.8114.4414.5314.533,720,712
19 Feb 202414.9915.1314.8114.8214.823,300,870
16 Feb 202414.7515.0314.6114.9814.984,779,644
15 Feb 202414.3714.8514.3214.5914.594,147,998
14 Feb 202413.9014.4413.9014.3214.328,263,915
13 Feb 202413.5413.6613.3713.4413.443,216,650
12 Feb 202413.1213.5313.1213.4813.483,004,411
09 Feb 202413.1013.1313.0213.0813.081,471,357
08 Feb 202413.0613.1912.9813.0713.071,769,665
07 Feb 202413.3513.4013.0113.0513.052,148,159
06 Feb 202413.2813.4013.2713.3513.352,006,254
05 Feb 202413.4313.4613.1913.2313.231,692,797
02 Feb 202413.2513.4213.1913.3113.312,201,536
01 Feb 202413.3613.4413.1313.1513.153,995,988
31 Jan 202413.7413.8313.6613.6613.662,329,354
30 Jan 202413.8013.8013.6213.7313.732,070,891
29 Jan 202413.9413.9513.7413.7413.741,658,834
26 Jan 202413.6814.0613.6813.9013.904,171,418
25 Jan 202413.5813.7313.5313.6913.692,676,602
24 Jan 202413.5513.6113.4313.6013.602,587,666
23 Jan 202413.4413.5313.2813.4413.442,572,200
22 Jan 202413.4113.5013.2913.4013.402,820,723
19 Jan 202413.3613.3913.2013.2013.201,499,833
18 Jan 202413.0313.2813.0113.2713.272,223,668
17 Jan 202412.9913.1012.8513.1013.102,858,253
16 Jan 202413.2513.3213.1413.2013.203,018,298
15 Jan 202413.5713.6413.4913.5513.552,650,763
12 Jan 202413.3813.5213.3513.4013.402,607,303
11 Jan 202413.4113.5213.3113.3113.312,962,009
10 Jan 202413.3913.3913.1413.2813.283,605,721
09 Jan 202413.6113.6113.4613.4813.482,549,057
08 Jan 202413.7013.7213.5813.6813.681,825,901
05 Jan 202413.5813.7713.4813.6813.682,158,810
04 Jan 202413.6213.6913.4913.6813.682,406,845
03 Jan 202413.8413.8513.5913.6313.632,727,418
02 Jan 202413.6513.8913.6513.8613.862,883,478
29 Dec 202313.5413.6313.5213.5913.591,953,880
28 Dec 202313.6513.6913.5313.5713.571,402,266
27 Dec 202313.5013.6813.4413.6513.652,301,987
22 Dec 202313.4313.5213.4013.4513.451,213,662
21 Dec 202313.5113.5613.3913.4413.442,238,008
20 Dec 202313.5513.6813.4713.5813.582,367,323
19 Dec 202313.6013.7113.4913.4913.492,937,148
18 Dec 202313.5213.7013.5013.6113.612,127,694
15 Dec 202313.7113.8213.4813.6113.615,718,428
14 Dec 202313.1913.7313.1613.6113.616,158,438
13 Dec 202313.1313.1813.0613.1013.102,184,826
12 Dec 202313.0513.1813.0513.1113.111,510,147
11 Dec 202313.1813.2313.0313.1313.132,199,553
08 Dec 202312.9813.1312.9713.1313.133,542,814
07 Dec 202312.8112.9812.7812.9412.943,874,933
06 Dec 202312.7512.9112.6912.8112.814,150,771
05 Dec 202312.3912.6912.3512.6812.683,984,926
04 Dec 202312.4012.4712.2712.3612.363,003,577
01 Dec 202312.3312.4012.2612.3712.372,161,419
30 Nov 202312.4012.5612.1912.3112.3111,575,633
29 Nov 202312.4512.5912.4312.5212.522,172,605
28 Nov 202312.3412.4912.3112.4412.441,873,847
27 Nov 202312.5512.6312.5112.5512.552,033,002
24 Nov 202312.4312.5612.4312.5612.561,842,585
23 Nov 202312.3012.4012.1812.3812.382,155,575
22 Nov 202312.4512.6012.3812.4412.442,678,702
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...