ABN.AS - ABN AMRO Group N.V.

Amsterdam - Amsterdam Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
08 Apr 2020------
07 Apr 2020------
06 Apr 20207.507.717.387.647.645,661,954
03 Apr 20207.357.357.017.167.164,443,990
02 Apr 20207.037.616.987.397.397,240,521
01 Apr 20207.247.326.916.926.927,383,928
31 Mar 20207.507.587.267.487.486,190,413
30 Mar 20207.507.757.267.347.347,036,208
27 Mar 20208.458.477.778.158.154,296,877
26 Mar 20208.408.618.258.538.535,922,506
25 Mar 20209.189.378.478.868.866,463,589
24 Mar 20208.018.818.018.768.767,061,301
23 Mar 20207.077.687.027.617.615,881,819
20 Mar 20207.517.667.287.437.437,874,716
19 Mar 20207.197.507.077.187.186,483,383
18 Mar 20207.457.806.857.177.176,502,840
17 Mar 20207.477.846.897.677.678,802,968
16 Mar 20207.187.376.357.157.1511,676,305
13 Mar 20208.008.067.317.557.5513,411,273
12 Mar 20208.979.037.407.497.4915,137,044
11 Mar 20209.6010.109.289.519.517,314,931
10 Mar 20209.7410.139.349.499.4910,342,985
09 Mar 202010.4010.449.539.539.5310,807,511
06 Mar 202011.3511.4811.0811.2011.206,617,432
05 Mar 202012.2112.2311.6011.6511.654,803,402
04 Mar 202012.0712.2711.8712.1412.146,143,590
03 Mar 202012.6912.6911.9312.0012.009,197,258
02 Mar 202012.8712.8811.9312.4012.407,586,378
28 Feb 202012.9013.0212.2812.4412.4411,254,252
27 Feb 202013.7313.8613.1413.3113.317,456,504
26 Feb 202013.8514.0613.6614.0214.025,047,453
25 Feb 202014.3014.3113.9314.0014.004,209,916
24 Feb 202014.5014.5313.7714.2414.246,936,082
21 Feb 202015.0015.0214.7114.8414.843,885,920
20 Feb 202015.1015.2314.9515.0015.003,082,167
19 Feb 202015.1915.2214.9415.1115.112,517,818
18 Feb 202015.1515.1814.9215.1315.133,706,408
17 Feb 202015.2715.3415.1115.1715.172,335,071
14 Feb 202015.4915.5415.1315.1915.195,219,944
13 Feb 202015.8915.8915.2515.4015.407,934,458
12 Feb 202015.9916.1715.6515.9015.9011,705,185
11 Feb 202016.7516.9516.7316.8916.892,461,546
10 Feb 202016.7016.8316.5616.6816.681,770,987
07 Feb 202016.5416.8016.5016.7516.751,814,525
06 Feb 202016.5016.8416.4716.7016.704,388,626
05 Feb 202015.9416.4915.9116.4216.423,524,092
04 Feb 202016.0816.1815.9215.9615.962,895,963
03 Feb 202015.7816.0215.7315.9215.922,102,321
31 Jan 202015.8916.0315.6915.7215.722,430,957
30 Jan 202015.8916.0615.8015.8615.862,484,190
29 Jan 202015.9116.1915.8816.0516.052,358,346
28 Jan 202015.6315.9715.4015.8715.872,518,977
27 Jan 202015.6115.7815.4515.5615.562,441,339
24 Jan 202015.9616.0315.7915.7915.792,182,544
23 Jan 202015.6515.8315.5615.7815.784,015,875
22 Jan 202015.7415.8015.5415.7015.703,133,910
21 Jan 202016.0016.0815.7215.7215.724,263,634
20 Jan 202016.3616.3816.0716.1416.143,096,549
17 Jan 202016.4616.6416.4216.4316.432,383,661
16 Jan 202016.4316.5016.2516.3916.392,013,726
15 Jan 202016.5016.5616.3216.3916.392,673,247
14 Jan 202016.4416.6816.3516.5416.543,906,996
13 Jan 202016.6316.6716.1516.3316.334,848,377
10 Jan 202016.8216.8416.6216.6216.621,801,996
09 Jan 202016.7516.9816.7216.7816.784,019,363
08 Jan 202016.2616.6116.2216.5516.552,497,561
07 Jan 202016.2516.4116.2016.3316.332,168,005
06 Jan 202016.1716.1715.8316.1316.132,686,243
03 Jan 202016.5016.5016.2616.3316.332,460,206
02 Jan 202016.3516.6416.3216.5616.562,686,481
31 Dec 201916.2216.2716.1316.2216.22656,754
30 Dec 201916.2516.3216.1916.2116.211,292,500
27 Dec 201916.3016.3916.2016.2516.251,711,092
24 Dec 201916.3016.3216.2316.2716.27286,650
23 Dec 201916.3316.3316.1716.3216.321,295,500
20 Dec 201916.2516.4016.2116.3316.334,497,219
19 Dec 201916.2316.3316.1716.2616.262,793,661
18 Dec 201916.3416.3916.1716.2516.252,471,673
17 Dec 201916.0616.3615.8516.3516.354,700,269
16 Dec 201916.2816.3116.0516.1416.142,698,417
13 Dec 201916.2816.4415.9916.1116.116,816,425
12 Dec 201915.2716.0415.2715.8715.874,952,759
11 Dec 201915.2415.2615.1015.2315.231,869,224
10 Dec 201915.2815.3015.0615.2515.251,847,360
09 Dec 201915.2715.4015.2415.3015.301,658,168
06 Dec 201915.2215.3015.0915.2315.231,932,533
05 Dec 201915.2415.3515.1515.1815.182,270,553
04 Dec 201914.9615.1914.9415.1615.163,057,145
03 Dec 201915.2915.3514.9114.9814.983,779,065
02 Dec 201915.5015.5915.2315.2315.233,563,958
29 Nov 201915.6815.6815.4915.4915.492,489,245
28 Nov 201915.7515.7615.6415.7015.701,833,994
27 Nov 201915.8215.8615.7215.7615.761,895,017
26 Nov 201915.7215.8415.6815.7315.733,077,072
25 Nov 201916.1716.2215.6115.7215.726,331,147
22 Nov 201916.0016.2415.9516.1016.102,523,003
21 Nov 201915.7615.9815.6815.9415.942,534,029
20 Nov 201916.0016.0215.7115.9915.993,929,403
19 Nov 201916.3816.4416.1716.2016.203,504,886
18 Nov 201916.7016.7816.2916.3716.373,073,384
*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