Canada markets closed

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

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
15.21+0.23 (+1.50%)
At close: 05:35PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.0715.3115.0215.2115.213,322,127
Apr 26, 20240.89 Dividend
Apr 25, 202415.9415.9515.7415.8814.983,154,541
Apr 24, 202415.9715.9815.8315.9015.013,431,829
Apr 23, 202415.6315.9315.4915.8915.003,205,231
Apr 22, 202415.3915.5615.1515.5114.644,181,852
Apr 19, 202415.5015.7915.4415.6314.753,626,309
Apr 18, 202415.4515.6715.3415.6114.743,476,271
Apr 17, 202415.4815.8515.4815.5614.682,509,702
Apr 16, 202415.6015.6615.4515.5214.653,116,356
Apr 15, 202415.8116.0215.7715.7814.902,376,194
Apr 12, 202416.0816.1215.8015.8414.953,157,204
Apr 11, 202416.3516.4515.9716.0815.172,642,112
Apr 10, 202416.4016.5816.3116.3915.473,472,390
Apr 09, 202416.4216.4916.2416.2615.352,267,871
Apr 08, 202416.4016.5016.2916.4315.512,483,292
Apr 05, 202416.2516.4816.2316.3615.442,750,493
Apr 04, 202416.2016.5416.2016.4315.513,704,910
Apr 03, 202415.9916.2015.9516.1715.272,910,146
Apr 02, 202415.8616.0815.8415.9415.052,748,166
Mar 28, 202415.6015.9715.6015.8514.963,452,415
Mar 27, 202415.3915.6815.3515.5914.713,034,095
Mar 26, 202415.2415.4115.2415.3514.493,475,180
Mar 25, 202415.3115.3915.1115.2214.372,812,237
Mar 22, 202415.4415.5415.3015.3414.483,157,499
Mar 21, 202415.4415.4815.3015.4814.623,496,444
Mar 20, 202415.4115.4415.1615.2514.403,183,476
Mar 19, 202415.3515.5615.3515.4314.563,370,436
Mar 18, 202415.2415.3515.1615.2714.422,403,674
Mar 15, 202415.0515.3115.0015.1914.3433,426,245
Mar 14, 202415.0715.2114.9015.0614.213,641,056
Mar 13, 202415.1015.2815.0215.0214.173,244,318
Mar 12, 202414.9315.2314.8515.1014.254,674,143
Mar 11, 202414.8014.9514.7314.8113.984,050,657
Mar 08, 202415.0515.1714.8514.8514.013,595,531
Mar 07, 202414.9415.0914.8814.9714.133,723,300
Mar 06, 202414.8615.0914.8614.9514.113,572,673
Mar 05, 202414.9615.0114.8014.8514.022,682,496
Mar 04, 202415.0615.1314.8514.9714.131,907,653
Mar 01, 202414.9015.1514.9015.0014.162,455,612
Feb 29, 202414.7914.9714.7214.8514.023,183,595
Feb 28, 202414.7314.9214.6514.7613.932,263,279
Feb 27, 202414.6114.8614.5714.7213.892,872,431
Feb 26, 202414.7514.7714.5214.6413.812,162,518
Feb 23, 202414.7214.8314.6814.7513.922,166,678
Feb 22, 202414.6114.8314.5214.6413.822,566,560
Feb 21, 202414.5514.6614.4814.5113.692,305,901
Feb 20, 202414.8114.8114.4414.5313.723,720,712
Feb 19, 202414.9915.1314.8114.8213.993,300,870
Feb 16, 202414.7515.0314.6114.9814.144,779,644
Feb 15, 202414.3714.8514.3214.5913.774,147,998
Feb 14, 202413.9014.4413.9014.3213.528,263,915
Feb 13, 202413.5413.6613.3713.4412.683,216,650
Feb 12, 202413.1213.5313.1213.4812.723,004,411
Feb 09, 202413.1013.1313.0213.0812.351,471,357
Feb 08, 202413.0613.1912.9813.0712.341,769,665
Feb 07, 202413.3513.4013.0113.0512.312,148,159
Feb 06, 202413.2813.4013.2713.3512.602,006,254
Feb 05, 202413.4313.4613.1913.2312.491,692,797
Feb 02, 202413.2513.4213.1913.3112.572,201,536
Feb 01, 202413.3613.4413.1313.1512.423,995,988
Jan 31, 202413.7413.8313.6613.6612.892,329,354
Jan 30, 202413.8013.8013.6213.7312.962,070,891
Jan 29, 202413.9413.9513.7413.7412.971,658,834
Jan 26, 202413.6814.0613.6813.9013.124,171,418
Jan 25, 202413.5813.7313.5313.6912.932,676,602
Jan 24, 202413.5513.6113.4313.6012.842,587,666
Jan 23, 202413.4413.5313.2813.4412.682,572,200
Jan 22, 202413.4113.5013.2913.4012.652,820,723
Jan 19, 202413.3613.3913.2013.2012.461,499,833
Jan 18, 202413.0313.2813.0113.2712.522,223,668
Jan 17, 202412.9913.1012.8513.1012.372,858,253
Jan 16, 202413.2513.3213.1413.2012.463,018,298
Jan 15, 202413.5713.6413.4913.5512.792,650,763
Jan 12, 202413.3813.5213.3513.4012.642,607,303
Jan 11, 202413.4113.5213.3113.3112.562,962,009
Jan 10, 202413.3913.3913.1413.2812.543,605,721
Jan 09, 202413.6113.6113.4613.4812.722,549,057
Jan 08, 202413.7013.7213.5813.6812.911,825,901
Jan 05, 202413.5813.7713.4813.6812.912,158,810
Jan 04, 202413.6213.6913.4913.6812.912,406,845
Jan 03, 202413.8413.8513.5913.6312.862,727,418
Jan 02, 202413.6513.8913.6513.8613.092,883,478
Dec 29, 202313.5413.6313.5213.5912.831,953,880
Dec 28, 202313.6513.6913.5313.5712.811,402,266
Dec 27, 202313.5013.6813.4413.6512.882,301,987
Dec 22, 202313.4313.5213.4013.4512.701,213,662
Dec 21, 202313.5113.5613.3913.4412.692,238,008
Dec 20, 202313.5513.6813.4713.5812.822,367,323
Dec 19, 202313.6013.7113.4913.4912.742,937,148
Dec 18, 202313.5213.7013.5013.6112.852,127,694
Dec 15, 202313.7113.8213.4813.6112.855,718,428
Dec 14, 202313.1913.7313.1613.6112.856,158,438
Dec 13, 202313.1313.1813.0613.1012.372,184,826
Dec 12, 202313.0513.1813.0513.1112.381,510,147
Dec 11, 202313.1813.2313.0313.1312.392,199,553
Dec 08, 202312.9813.1312.9713.1312.393,542,814
Dec 07, 202312.8112.9812.7812.9412.213,874,933
Dec 06, 202312.7512.9112.6912.8112.104,150,771
Dec 05, 202312.3912.6912.3512.6811.973,984,926
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...