Canada markets open in 1 hour 50 minutes

ABN AMRO Bank N.V. (0RDM.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
9.65-0.06 (-0.60%)
As of 06:19PM BST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202416.1216.1915.9416.1716.17267,330
May 09, 202415.8016.0715.8115.9415.94299,321
May 08, 202415.8616.0815.5515.9115.91718,434
May 07, 202415.7015.9815.5615.9515.951,569,763
May 03, 202415.5015.7115.3515.5515.551,262,776
May 02, 202415.0815.7114.9915.4615.46213,342
May 01, 202415.0915.0915.0915.0915.0926,861
Apr 30, 202415.0915.3114.8815.1015.108,740,745
Apr 29, 202415.3315.3415.0415.1515.15319,129
Apr 26, 202415.0815.9414.9015.1715.172,186,530
Apr 26, 20240.89 Dividend
Apr 25, 202415.9316.0315.7515.8714.98494,481
Apr 24, 202416.0916.0715.7915.9015.011,330,647
Apr 23, 202415.6915.9315.4115.8915.00742,037
Apr 22, 202415.6015.7215.1515.4114.551,830,650
Apr 19, 202415.4715.7915.4015.6214.746,021,557
Apr 18, 202415.6915.6615.3415.6114.7413,775,600
Apr 17, 202415.4815.8515.3915.6914.811,444,083
Apr 16, 202415.7515.8815.4515.5214.65380,308
Apr 15, 202415.5116.0115.7015.7814.90846,082
Apr 12, 202416.0916.1715.8015.8414.95741,005
Apr 11, 202416.3716.4915.9616.0815.18423,791
Apr 10, 202416.3016.5716.1616.4015.48394,762
Apr 09, 202416.4116.5316.2516.3915.4710,508,930
Apr 08, 202416.5016.5016.2616.4315.51579,390
Apr 05, 202416.3016.5316.1616.3215.413,020,927
Apr 04, 202416.2016.5316.0816.4015.48749,100
Apr 03, 202415.9816.2015.9716.1815.271,675,447
Apr 02, 202415.7516.0715.7515.8915.002,724,214
Mar 28, 202415.5615.9815.4915.8414.96864,487
Mar 27, 202415.3515.6615.2615.5814.71526,125
Mar 26, 202415.3315.4115.1315.3414.48434,516
Mar 25, 202415.3115.4415.1115.2114.361,891,102
Mar 22, 202415.4015.4915.3115.3414.48581,916
Mar 21, 202415.4015.5215.1515.4914.62607,451
Mar 20, 202415.4215.4615.1715.2814.42868,462
Mar 19, 202415.3515.5515.1815.4414.57616,296
Mar 18, 202415.2615.3615.1715.2714.42739,889
Mar 15, 202415.0515.3114.9515.1914.341,137,109
Mar 14, 202415.1015.2014.9215.0614.21421,991
Mar 13, 202415.1815.2815.0115.0214.181,605,537
Mar 12, 202414.9315.2014.7315.1614.31472,665
Mar 11, 202414.8014.9414.7314.8213.99966,620
Mar 08, 202415.0015.1614.8514.8614.03360,841
Mar 07, 202414.9715.0714.8414.9614.12492,141
Mar 06, 202414.8515.0514.7614.9814.141,740,426
Mar 05, 202414.9615.0614.8014.8514.02804,699
Mar 04, 202415.1515.1214.8614.9414.10262,370
Mar 01, 202414.8615.1514.7614.9814.141,408,578
Feb 29, 202414.8514.9514.6714.8514.023,068,826
Feb 28, 202414.8014.9314.6314.7713.94570,891
Feb 27, 202414.6014.8514.5714.7613.93749,379
Feb 26, 202414.7814.8414.5214.6013.78864,146
Feb 23, 202414.8214.8314.6814.7513.92566,541
Feb 22, 202414.6414.8214.4114.6913.87544,246
Feb 21, 202414.5214.6614.4414.5913.77527,464
Feb 20, 202414.7914.9114.4414.5613.741,393,996
Feb 19, 202414.8015.1114.8114.8614.03726,285
Feb 16, 202414.5815.0314.4914.9314.101,486,003
Feb 15, 202414.3214.8514.2314.5913.771,511,673
Feb 14, 202413.5214.4413.8514.3013.492,054,679
Feb 13, 202413.5513.6613.3813.5112.752,295,345
Feb 12, 202413.1113.5313.0013.4312.68668,072
Feb 09, 202413.1013.1813.0313.0812.34558,977
Feb 08, 202413.0513.1712.9713.1012.37504,867
Feb 07, 202413.3513.4413.0113.0512.3153,366
Feb 06, 202413.2613.4013.1513.3512.60423,230
Feb 05, 202413.3913.5213.2013.2412.50405,213
Feb 02, 202413.2513.4113.0713.3612.61300,627
Feb 01, 202413.6413.7413.1413.3012.55416,818
Jan 31, 202413.7313.8413.6613.7312.96798,275
Jan 30, 202413.9213.8813.6313.7012.931,239,675
Jan 29, 202414.0213.9413.7413.7412.97489,931
Jan 26, 202413.6614.0613.6813.9213.141,488,985
Jan 25, 202413.6113.7313.5013.6612.90384,520
Jan 24, 202413.5513.6413.3513.5112.75547,821
Jan 23, 202413.5013.5213.2813.4312.681,092,432
Jan 22, 202413.4513.4813.1313.4112.66291,234
Jan 19, 202413.4013.4513.1913.2712.53717,921
Jan 18, 202412.9613.2812.9813.2112.471,069,430
Jan 17, 202413.0513.2812.8713.1012.361,682,649
Jan 16, 202413.4513.6313.1413.2112.471,315,725
Jan 15, 202413.7513.9113.3113.5412.781,811,222
Jan 12, 202413.3913.5213.2313.4212.671,212,489
Jan 11, 202413.3913.5213.2013.4012.651,783,382
Jan 10, 202413.5013.5613.1413.2812.531,214,662
Jan 09, 202413.7013.6813.4713.4812.721,963,621
Jan 08, 202413.7013.7213.6013.6712.901,873,638
Jan 05, 202413.7013.7713.4913.6812.91702,901
Jan 04, 202413.6013.7113.5013.6212.86915,810
Jan 03, 202413.8213.9513.5913.8413.07556,897
Jan 02, 202413.6913.9013.5113.8713.09813,433
Dec 29, 202313.5113.6313.4713.5812.82437,147
Dec 28, 202313.6413.6913.5513.5712.81387,522
Dec 27, 202313.4513.6813.3613.6512.88488,496
Dec 22, 202313.4013.5513.3513.4712.71331,531
Dec 21, 202313.4813.5813.3913.4412.683,845,223
Dec 20, 202313.5413.6813.4113.6412.881,749,153
Dec 19, 202313.6113.7213.4913.6212.861,598,345
Dec 18, 202313.3613.7013.4513.6112.853,429,293
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...