Amsterdam - Delayed Quote EUR

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

Compare
15.83 -0.01 (-0.03%)
At close: October 14 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 15.87 15.87 15.73 15.83 15.83 1,555,278
Oct 11, 2024 15.81 15.86 15.70 15.84 15.84 964,854
Oct 10, 2024 15.70 15.86 15.68 15.82 15.82 1,420,628
Oct 9, 2024 15.53 15.73 15.33 15.72 15.72 2,011,654
Oct 8, 2024 15.51 15.69 15.49 15.65 15.65 1,632,920
Oct 7, 2024 15.75 15.75 15.55 15.66 15.66 1,233,436
Oct 4, 2024 15.60 15.73 15.52 15.62 15.62 2,356,711
Oct 3, 2024 15.72 15.74 15.49 15.57 15.57 1,533,003
Oct 2, 2024 15.65 15.77 15.52 15.70 15.70 1,749,039
Oct 1, 2024 16.19 16.20 15.59 15.66 15.66 3,740,738
Sep 30, 2024 16.35 16.35 16.06 16.20 16.20 2,679,666
Sep 27, 2024 16.41 16.56 16.34 16.37 16.37 2,096,866
Sep 26, 2024 16.29 16.52 16.19 16.46 16.46 2,902,723
Sep 25, 2024 16.20 16.33 16.07 16.17 16.17 2,116,620
Sep 24, 2024 16.10 16.41 16.10 16.27 16.27 1,882,732
Sep 23, 2024 16.39 16.41 15.94 16.08 16.08 2,899,228
Sep 20, 2024 16.22 16.41 16.18 16.39 16.39 5,144,804
Sep 19, 2024 16.35 16.35 16.01 16.25 16.25 2,731,756
Sep 18, 2024 16.41 16.52 16.22 16.29 16.29 1,953,915
Sep 17, 2024 16.25 16.55 16.25 16.45 16.45 2,359,008
Sep 16, 2024 15.92 16.21 15.91 16.21 16.21 2,801,977
Sep 13, 2024 15.67 15.99 15.66 15.93 15.93 2,455,773
Sep 12, 2024 15.40 15.84 15.38 15.65 15.65 3,554,602
Sep 11, 2024 15.19 15.48 15.04 15.22 15.22 2,889,783
Sep 10, 2024 15.23 15.30 14.94 14.95 14.95 2,315,446
Sep 9, 2024 15.27 15.40 15.23 15.23 15.23 1,356,863
Sep 6, 2024 15.35 15.46 15.18 15.27 15.27 1,993,533
Sep 5, 2024 15.24 15.60 15.23 15.40 15.40 1,751,594
Sep 4, 2024 15.20 15.41 15.18 15.29 15.29 1,529,267
Sep 3, 2024 15.56 15.63 15.26 15.44 15.44 2,055,058
Sep 2, 2024 15.56 15.73 15.45 15.59 15.59 1,808,609
Aug 30, 2024 15.63 15.68 15.49 15.49 15.49 3,219,445
Aug 29, 2024 15.59 15.71 15.56 15.59 15.59 2,000,693
Aug 28, 2024 15.67 15.67 15.49 15.64 15.64 1,251,460
Aug 27, 2024 15.41 15.59 15.39 15.54 15.54 1,206,658
Aug 26, 2024 15.43 15.47 15.35 15.39 15.39 899,821
Aug 23, 2024 15.32 15.44 15.30 15.44 15.44 1,469,591
Aug 22, 2024 15.23 15.34 15.15 15.30 15.30 1,299,978
Aug 21, 2024 15.16 15.29 15.14 15.19 15.19 1,285,276
Aug 20, 2024 15.29 15.33 15.07 15.20 15.20 2,264,285
Aug 19, 2024 15.17 15.35 15.17 15.29 15.29 1,445,908
Aug 16, 2024 15.16 15.29 15.11 15.14 15.14 1,949,709
Aug 15, 2024 14.89 15.15 14.81 15.15 15.15 2,493,883
Aug 14, 2024 0.60 Dividend
Aug 14, 2024 14.90 14.91 14.78 14.82 14.82 2,429,954
Aug 13, 2024 15.39 15.45 15.28 15.36 14.76 3,268,815
Aug 12, 2024 15.32 15.33 15.17 15.29 14.69 2,262,570
Aug 9, 2024 15.23 15.25 15.01 15.15 14.56 1,732,051
Aug 8, 2024 15.20 15.23 14.95 15.06 14.48 2,955,727
Aug 7, 2024 14.75 15.39 14.68 15.24 14.65 4,298,279
Aug 6, 2024 14.77 14.77 14.22 14.44 13.88 3,348,699
Aug 5, 2024 13.97 14.45 13.90 14.36 13.80 4,365,224
Aug 2, 2024 15.15 15.15 14.73 14.77 14.19 3,948,435
Aug 1, 2024 15.99 16.02 15.25 15.27 14.67 4,851,301
Jul 31, 2024 16.39 16.39 16.04 16.11 15.49 2,789,484
Jul 30, 2024 16.32 16.43 16.25 16.32 15.68 1,194,140
Jul 29, 2024 16.50 16.57 16.23 16.35 15.72 1,810,877
Jul 26, 2024 16.36 16.50 16.31 16.42 15.78 1,781,502
Jul 25, 2024 16.35 16.43 16.12 16.40 15.76 1,741,669
Jul 24, 2024 16.50 16.62 16.39 16.52 15.88 1,414,957
Jul 23, 2024 16.45 16.58 16.37 16.58 15.94 2,027,441
Jul 22, 2024 16.40 16.47 16.32 16.36 15.72 1,840,038
Jul 19, 2024 16.30 16.40 16.22 16.25 15.62 2,168,243
Jul 18, 2024 16.05 16.43 16.00 16.43 15.79 2,506,918
Jul 17, 2024 15.80 16.02 15.74 15.98 15.35 2,176,315
Jul 16, 2024 15.80 15.86 15.69 15.84 15.22 2,070,747
Jul 15, 2024 15.88 15.93 15.75 15.89 15.26 2,412,393
Jul 12, 2024 16.05 16.07 15.86 15.90 15.28 2,113,199
Jul 11, 2024 16.14 16.17 15.99 15.99 15.37 2,269,524
Jul 10, 2024 15.61 16.12 15.58 16.10 15.48 3,802,735
Jul 9, 2024 15.56 15.63 15.46 15.59 14.98 2,308,846
Jul 8, 2024 15.65 15.82 15.54 15.64 15.02 1,813,894
Jul 5, 2024 15.80 15.81 15.59 15.68 15.07 1,950,692
Jul 4, 2024 15.80 15.91 15.77 15.77 15.15 1,629,743
Jul 3, 2024 15.77 15.98 15.74 15.77 15.16 3,047,530
Jul 2, 2024 15.63 15.71 15.45 15.71 15.10 2,376,221
Jul 1, 2024 15.65 15.78 15.53 15.66 15.05 3,120,224
Jun 28, 2024 15.28 15.36 15.11 15.35 14.75 2,652,293
Jun 27, 2024 15.29 15.39 15.19 15.23 14.64 1,474,864
Jun 26, 2024 15.43 15.51 15.21 15.29 14.69 1,997,544
Jun 25, 2024 15.64 15.65 15.36 15.41 14.81 1,487,734
Jun 24, 2024 15.44 15.64 15.39 15.58 14.97 2,232,462
Jun 21, 2024 15.53 15.56 15.30 15.44 14.84 4,111,381
Jun 20, 2024 15.39 15.52 15.37 15.51 14.90 1,900,763
Jun 19, 2024 15.45 15.55 15.38 15.38 14.78 1,310,313
Jun 18, 2024 15.49 15.56 15.36 15.41 14.81 1,784,772
Jun 17, 2024 15.50 15.50 15.15 15.31 14.72 2,625,417
Jun 14, 2024 15.39 15.47 14.90 15.24 14.65 3,793,421
Jun 13, 2024 15.69 15.71 15.38 15.46 14.86 2,918,350
Jun 12, 2024 15.62 15.89 15.62 15.78 15.16 2,517,999
Jun 11, 2024 15.87 15.90 15.47 15.56 14.95 2,922,539
Jun 10, 2024 15.91 15.94 15.76 15.85 15.23 2,566,781
Jun 7, 2024 15.81 16.04 15.81 15.98 15.36 3,145,488
Jun 6, 2024 15.57 15.82 15.47 15.80 15.18 3,260,270
Jun 5, 2024 15.60 15.64 15.49 15.56 14.95 1,571,576
Jun 4, 2024 15.72 15.72 15.39 15.55 14.94 2,324,862
Jun 3, 2024 15.72 15.94 15.70 15.75 15.13 2,315,689
May 31, 2024 15.68 15.69 15.54 15.65 15.04 4,601,827
May 30, 2024 15.42 15.61 15.37 15.61 15.01 1,656,611
May 29, 2024 15.65 15.66 15.41 15.52 14.91 1,640,906
May 28, 2024 15.59 15.69 15.56 15.66 15.05 2,004,865
May 27, 2024 15.48 15.54 15.46 15.52 14.92 917,831
May 24, 2024 15.47 15.53 15.37 15.48 14.88 2,277,845
May 23, 2024 15.58 15.69 15.55 15.63 15.02 1,586,808
May 22, 2024 15.82 15.82 15.60 15.60 14.99 2,060,840
May 21, 2024 15.87 15.90 15.57 15.78 15.17 3,572,217
May 20, 2024 15.90 16.04 15.83 15.97 15.34 2,753,976
May 17, 2024 15.75 15.85 15.72 15.81 15.19 3,411,492
May 16, 2024 15.77 15.81 15.41 15.73 15.12 4,935,447
May 15, 2024 15.75 16.34 15.61 15.67 15.06 12,396,186
May 14, 2024 16.53 16.74 16.45 16.69 16.04 4,032,122
May 13, 2024 16.32 16.53 16.28 16.42 15.78 3,623,523
May 10, 2024 16.11 16.23 16.06 16.23 15.60 3,713,595
May 9, 2024 15.94 16.06 15.93 16.04 15.41 1,933,358
May 8, 2024 15.89 16.08 15.77 15.91 15.29 2,914,335
May 7, 2024 15.70 15.99 15.60 15.90 15.28 3,184,650
May 6, 2024 15.60 15.66 15.49 15.66 15.05 1,650,267
May 3, 2024 15.50 15.72 15.47 15.53 14.93 3,779,099
May 2, 2024 15.16 15.70 15.15 15.44 14.83 4,055,934
Apr 30, 2024 15.09 15.15 14.86 15.09 14.50 2,684,494
Apr 29, 2024 15.26 15.33 15.04 15.04 14.45 2,757,053
Apr 26, 2024 0.89 Dividend
Apr 26, 2024 15.07 15.31 15.02 15.21 14.62 3,322,127
Apr 25, 2024 15.94 15.95 15.74 15.88 14.40 3,154,541
Apr 24, 2024 15.97 15.98 15.83 15.90 14.43 3,431,829
Apr 23, 2024 15.63 15.93 15.49 15.89 14.41 3,205,231
Apr 22, 2024 15.39 15.56 15.15 15.51 14.07 4,181,852
Apr 19, 2024 15.50 15.79 15.44 15.63 14.17 3,626,309
Apr 18, 2024 15.45 15.67 15.34 15.61 14.16 3,476,271
Apr 17, 2024 15.48 15.85 15.48 15.56 14.11 2,509,702
Apr 16, 2024 15.60 15.66 15.45 15.52 14.08 3,116,356
Apr 15, 2024 15.81 16.02 15.77 15.78 14.31 2,376,194
Apr 12, 2024 16.08 16.12 15.80 15.84 14.37 3,157,204
Apr 11, 2024 16.35 16.45 15.97 16.08 14.58 2,642,112
Apr 10, 2024 16.40 16.58 16.31 16.39 14.86 3,472,390
Apr 9, 2024 16.42 16.49 16.24 16.26 14.75 2,267,871
Apr 8, 2024 16.40 16.50 16.29 16.43 14.90 2,483,292
Apr 5, 2024 16.25 16.48 16.23 16.36 14.84 2,750,493
Apr 4, 2024 16.20 16.54 16.20 16.43 14.91 3,704,910
Apr 3, 2024 15.99 16.20 15.95 16.17 14.67 2,910,146
Apr 2, 2024 15.86 16.08 15.84 15.94 14.46 2,748,166
Mar 28, 2024 15.60 15.97 15.60 15.85 14.38 3,452,415
Mar 27, 2024 15.39 15.68 15.35 15.59 14.14 3,034,095
Mar 26, 2024 15.24 15.41 15.24 15.35 13.92 3,475,180
Mar 25, 2024 15.31 15.39 15.11 15.22 13.81 2,812,237
Mar 22, 2024 15.44 15.54 15.30 15.34 13.91 3,157,499
Mar 21, 2024 15.44 15.48 15.30 15.48 14.05 3,496,444
Mar 20, 2024 15.41 15.44 15.16 15.25 13.83 3,183,476
Mar 19, 2024 15.35 15.56 15.35 15.43 13.99 3,370,436
Mar 18, 2024 15.24 15.35 15.16 15.27 13.86 2,403,674
Mar 15, 2024 15.05 15.31 15.00 15.19 13.78 33,426,245
Mar 14, 2024 15.07 15.21 14.90 15.06 13.66 3,641,056
Mar 13, 2024 15.10 15.28 15.02 15.02 13.62 3,244,318
Mar 12, 2024 14.93 15.23 14.85 15.10 13.70 4,674,143
Mar 11, 2024 14.80 14.95 14.73 14.81 13.44 4,050,657
Mar 8, 2024 15.05 15.17 14.85 14.85 13.47 3,595,531
Mar 7, 2024 14.94 15.09 14.88 14.97 13.58 3,723,300
Mar 6, 2024 14.86 15.09 14.86 14.95 13.56 3,572,673
Mar 5, 2024 14.96 15.01 14.80 14.85 13.47 2,682,496
Mar 4, 2024 15.06 15.13 14.85 14.97 13.57 1,907,653
Mar 1, 2024 14.90 15.15 14.90 15.00 13.61 2,455,612
Feb 29, 2024 14.79 14.97 14.72 14.85 13.47 3,183,595
Feb 28, 2024 14.73 14.92 14.65 14.76 13.39 2,263,279
Feb 27, 2024 14.61 14.86 14.57 14.72 13.35 2,872,431
Feb 26, 2024 14.75 14.77 14.52 14.64 13.28 2,162,518
Feb 23, 2024 14.72 14.83 14.68 14.75 13.38 2,166,678
Feb 22, 2024 14.61 14.83 14.52 14.64 13.28 2,566,560
Feb 21, 2024 14.55 14.66 14.48 14.51 13.16 2,305,901
Feb 20, 2024 14.81 14.81 14.44 14.53 13.18 3,720,712
Feb 19, 2024 14.99 15.13 14.81 14.82 13.45 3,300,870
Feb 16, 2024 14.75 15.03 14.61 14.98 13.59 4,779,644
Feb 15, 2024 14.37 14.85 14.32 14.59 13.23 4,147,998
Feb 14, 2024 13.90 14.44 13.90 14.32 12.99 8,263,915
Feb 13, 2024 13.54 13.66 13.37 13.44 12.19 3,216,650
Feb 12, 2024 13.12 13.53 13.12 13.48 12.23 3,004,411
Feb 9, 2024 13.10 13.13 13.02 13.08 11.86 1,471,357
Feb 8, 2024 13.06 13.19 12.98 13.07 11.86 1,769,665
Feb 7, 2024 13.35 13.40 13.01 13.05 11.83 2,148,159
Feb 6, 2024 13.28 13.40 13.27 13.35 12.10 2,006,254
Feb 5, 2024 13.43 13.46 13.19 13.23 12.00 1,692,797
Feb 2, 2024 13.25 13.42 13.19 13.31 12.08 2,201,536
Feb 1, 2024 13.36 13.44 13.13 13.15 11.93 3,995,988
Jan 31, 2024 13.74 13.83 13.66 13.66 12.39 2,329,354
Jan 30, 2024 13.80 13.80 13.62 13.73 12.45 2,070,891
Jan 29, 2024 13.94 13.95 13.74 13.74 12.47 1,658,834
Jan 26, 2024 13.68 14.06 13.68 13.90 12.61 4,171,418
Jan 25, 2024 13.58 13.73 13.53 13.69 12.42 2,676,602
Jan 24, 2024 13.55 13.61 13.43 13.60 12.34 2,587,666
Jan 23, 2024 13.44 13.53 13.28 13.44 12.19 2,572,200
Jan 22, 2024 13.41 13.50 13.29 13.40 12.15 2,820,723
Jan 19, 2024 13.36 13.39 13.20 13.20 11.98 1,499,833
Jan 18, 2024 13.03 13.28 13.01 13.27 12.03 2,223,668
Jan 17, 2024 12.99 13.10 12.85 13.10 11.88 2,858,253
Jan 16, 2024 13.25 13.32 13.14 13.20 11.98 3,018,298
Jan 15, 2024 13.57 13.64 13.49 13.55 12.29 2,650,763
Jan 12, 2024 13.38 13.52 13.35 13.40 12.15 2,607,303
Jan 11, 2024 13.41 13.52 13.31 13.31 12.07 2,962,009
Jan 10, 2024 13.39 13.39 13.14 13.28 12.05 3,605,721
Jan 9, 2024 13.61 13.61 13.46 13.48 12.22 2,549,057
Jan 8, 2024 13.70 13.72 13.58 13.68 12.40 1,825,901
Jan 5, 2024 13.58 13.77 13.48 13.68 12.40 2,158,810
Jan 4, 2024 13.62 13.69 13.49 13.68 12.40 2,406,845
Jan 3, 2024 13.84 13.85 13.59 13.63 12.36 2,727,418
Jan 2, 2024 13.65 13.89 13.65 13.86 12.58 2,883,478
Dec 29, 2023 13.54 13.63 13.52 13.59 12.33 1,953,880
Dec 28, 2023 13.65 13.69 13.53 13.57 12.31 1,402,266
Dec 27, 2023 13.50 13.68 13.44 13.65 12.38 2,301,987
Dec 22, 2023 13.43 13.52 13.40 13.45 12.20 1,213,662
Dec 21, 2023 13.51 13.56 13.39 13.44 12.19 2,238,008
Dec 20, 2023 13.55 13.68 13.47 13.58 12.32 2,367,323
Dec 19, 2023 13.60 13.71 13.49 13.49 12.24 2,937,148
Dec 18, 2023 13.52 13.70 13.50 13.61 12.35 2,127,694
Dec 15, 2023 13.71 13.82 13.48 13.61 12.35 5,718,428
Dec 14, 2023 13.19 13.73 13.16 13.61 12.35 6,158,438
Dec 13, 2023 13.13 13.18 13.06 13.10 11.88 2,184,826
Dec 12, 2023 13.05 13.18 13.05 13.11 11.89 1,510,147
Dec 11, 2023 13.18 13.23 13.03 13.13 11.91 2,199,553
Dec 8, 2023 12.98 13.13 12.97 13.13 11.91 3,542,814
Dec 7, 2023 12.81 12.98 12.78 12.94 11.74 3,874,933
Dec 6, 2023 12.75 12.91 12.69 12.81 11.62 4,150,771
Dec 5, 2023 12.39 12.69 12.35 12.68 11.50 3,984,926
Dec 4, 2023 12.40 12.47 12.27 12.36 11.21 3,003,577
Dec 1, 2023 12.33 12.40 12.26 12.37 11.22 2,161,419
Nov 30, 2023 12.40 12.56 12.19 12.31 11.17 11,575,633
Nov 29, 2023 12.45 12.59 12.43 12.52 11.36 2,172,605
Nov 28, 2023 12.34 12.49 12.31 12.44 11.29 1,873,847
Nov 27, 2023 12.55 12.63 12.51 12.55 11.38 2,033,002
Nov 24, 2023 12.43 12.56 12.43 12.56 11.39 1,842,585
Nov 23, 2023 12.30 12.40 12.18 12.38 11.23 2,155,575
Nov 22, 2023 12.45 12.60 12.38 12.44 11.29 2,678,702
Nov 21, 2023 12.69 12.77 12.60 12.60 11.42 1,792,242
Nov 20, 2023 12.75 12.82 12.71 12.76 11.57 2,165,470
Nov 17, 2023 12.60 12.71 12.59 12.69 11.52 2,963,943
Nov 16, 2023 12.66 12.71 12.55 12.57 11.40 2,792,992
Nov 15, 2023 12.59 12.66 12.49 12.65 11.47 4,509,996
Nov 14, 2023 12.39 12.56 12.34 12.56 11.40 3,735,173
Nov 13, 2023 12.15 12.41 12.15 12.39 11.23 6,052,498
Nov 10, 2023 12.14 12.20 12.07 12.09 10.96 3,626,752
Nov 9, 2023 11.98 12.25 11.94 12.20 11.07 7,145,664
Nov 8, 2023 12.36 12.41 11.82 11.94 10.83 18,554,119
Nov 7, 2023 13.00 13.23 12.99 13.15 11.93 2,510,081
Nov 6, 2023 13.12 13.15 13.02 13.05 11.83 1,995,998
Nov 3, 2023 12.91 13.13 12.88 13.05 11.84 3,022,467
Nov 2, 2023 12.77 12.82 12.41 12.81 11.62 4,098,532
Nov 1, 2023 12.69 12.80 12.61 12.71 11.53 2,315,849
Oct 31, 2023 12.76 12.81 12.66 12.69 11.51 2,354,582
Oct 30, 2023 12.66 12.81 12.64 12.77 11.59 1,818,724
Oct 27, 2023 12.73 12.77 12.62 12.65 11.47 2,293,977
Oct 26, 2023 12.52 12.63 12.38 12.60 11.43 2,424,612
Oct 25, 2023 12.69 12.70 12.48 12.69 11.52 1,945,072
Oct 24, 2023 12.75 12.79 12.64 12.66 11.48 2,209,084
Oct 23, 2023 12.66 12.77 12.56 12.71 11.53 2,003,276
Oct 20, 2023 12.84 12.84 12.56 12.61 11.44 4,079,139
Oct 19, 2023 13.06 13.10 12.89 13.05 11.83 1,935,191
Oct 18, 2023 13.39 13.39 13.06 13.11 11.89 2,543,898
Oct 17, 2023 13.29 13.47 13.26 13.35 12.10 2,488,955
Oct 16, 2023 13.38 13.45 13.28 13.32 12.08 1,762,572

Related Tickers

INGA.AS ING Groep N.V.
15.95
+0.03%
 
ING ING Groep N.V.
17.37
-0.23%
 
WEBNF Westpac Banking Corporation
21.00
0.00%
 
UBSG.SW UBS Group AG
27.82
+2.05%
 
FSR.JO FirstRand Limited
8,238.00
+0.22%
 
SHB-A.ST Svenska Handelsbanken AB (publ)
101.25
-0.25%
 
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
9.40
+1.21%
 
HSBC HSBC Holdings plc
44.36
+0.02%
 
HSBA.L HSBC Holdings plc
675.80
+0.39%
 
NAL.SG National Australia Bank Ltd
22.93
0.00%