IOB - Delayed Quote EUR

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

Compare
15.86 +0.09 (+0.57%)
At close: October 14 at 5:44 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 15.89 15.88 15.74 15.86 15.86 226,788
Oct 11, 2024 15.81 15.84 15.74 15.77 15.77 39,993
Oct 10, 2024 15.70 15.86 15.41 15.71 15.71 52,243
Oct 9, 2024 15.57 15.74 15.30 15.53 15.53 1,375,637
Oct 8, 2024 15.66 15.68 15.49 15.52 15.52 96,757
Oct 7, 2024 15.75 15.75 15.57 15.71 15.71 70,409
Oct 4, 2024 15.63 15.73 15.00 15.60 15.60 77,125
Oct 3, 2024 15.72 16.00 15.49 15.73 15.73 83,875
Oct 2, 2024 15.66 15.77 15.53 15.66 15.66 88,986
Oct 1, 2024 16.23 16.20 15.59 15.87 15.87 159,884
Sep 30, 2024 16.49 16.36 16.08 16.29 16.29 78,697
Sep 27, 2024 16.48 16.60 16.35 16.39 16.39 80,104
Sep 26, 2024 16.10 16.51 16.21 16.31 16.31 128,766
Sep 25, 2024 16.20 16.33 16.09 16.23 16.23 53,114
Sep 24, 2024 16.09 16.48 15.84 16.15 16.15 60,682
Sep 23, 2024 16.40 16.48 15.84 16.03 16.03 255,051
Sep 20, 2024 16.05 16.48 15.84 16.25 16.25 135,129
Sep 19, 2024 16.35 16.38 16.01 16.01 16.01 101,984
Sep 18, 2024 16.40 16.63 15.84 16.43 16.43 81,408
Sep 17, 2024 16.21 16.53 15.84 16.31 16.31 111,866
Sep 16, 2024 15.94 16.21 15.90 15.91 15.91 225,702
Sep 13, 2024 15.78 15.99 15.66 15.99 15.99 206,777
Sep 12, 2024 15.39 15.83 15.37 15.72 15.72 195,548
Sep 11, 2024 15.14 15.48 15.06 15.23 15.23 251,168
Sep 10, 2024 15.32 15.30 14.94 15.23 15.23 101,169
Sep 9, 2024 15.31 15.39 15.23 15.32 15.32 76,756
Sep 6, 2024 15.30 15.45 15.19 15.34 15.34 89,775
Sep 5, 2024 15.44 15.60 15.23 15.53 15.53 70,888
Sep 4, 2024 15.25 15.40 15.18 15.22 15.22 71,878
Sep 3, 2024 15.59 15.61 15.27 15.28 15.28 103,982
Sep 2, 2024 15.55 15.72 15.48 15.51 15.51 138,199
Aug 30, 2024 15.58 15.68 15.49 15.65 15.65 85,807
Aug 29, 2024 15.69 15.69 15.59 15.64 15.64 82,887
Aug 28, 2024 15.60 15.68 15.48 15.63 15.63 80,459
Aug 27, 2024 15.40 15.60 15.41 15.40 15.40 74,061
Aug 23, 2024 15.25 15.45 15.30 15.31 15.31 62,287
Aug 22, 2024 15.28 15.32 15.16 15.23 15.23 165,633
Aug 21, 2024 15.06 15.30 15.15 15.17 15.17 12,395,842
Aug 20, 2024 15.25 15.32 15.08 15.31 15.31 106,129
Aug 19, 2024 15.15 15.35 14.60 15.18 15.18 88,258
Aug 16, 2024 15.15 15.28 15.13 15.17 15.17 388,794
Aug 15, 2024 14.82 15.15 14.60 14.89 14.89 112,752
Aug 14, 2024 0.60 Dividend
Aug 14, 2024 15.29 15.38 14.73 14.88 14.88 49,926
Aug 13, 2024 15.30 15.45 15.29 15.40 14.80 129,095
Aug 12, 2024 15.38 15.33 15.18 15.26 14.67 46,357
Aug 9, 2024 15.23 15.25 15.02 15.18 14.59 59,351
Aug 8, 2024 15.40 15.23 14.97 15.17 14.58 190,235
Aug 7, 2024 14.89 15.38 14.69 15.28 14.68 2,200,003
Aug 6, 2024 14.77 15.87 14.22 14.43 13.86 14,854,380
Aug 5, 2024 13.99 14.44 13.92 14.38 13.82 49,796
Aug 2, 2024 15.29 15.15 14.74 14.81 14.23 89,291
Aug 1, 2024 16.00 16.70 15.25 15.30 14.70 693,234
Jul 31, 2024 16.39 16.39 16.05 16.05 15.43 1,050,178
Jul 30, 2024 16.30 16.70 16.01 16.32 15.68 48,189
Jul 29, 2024 16.46 16.75 16.01 16.52 15.88 50,360
Jul 26, 2024 16.30 16.70 16.01 16.33 15.70 13,997
Jul 25, 2024 16.50 16.63 16.14 16.35 15.72 55,508
Jul 24, 2024 16.50 16.61 16.40 16.57 15.93 4,534,754
Jul 23, 2024 16.42 16.56 16.40 16.41 15.77 71,804
Jul 22, 2024 16.36 16.47 16.31 16.41 15.77 1,383,196
Jul 19, 2024 16.32 16.40 15.88 16.32 15.68 22,081
Jul 18, 2024 16.03 16.43 16.01 16.34 15.71 50,695
Jul 17, 2024 15.80 16.03 15.69 15.78 15.17 110,498
Jul 16, 2024 15.77 15.98 15.70 15.77 15.15 905,533
Jul 15, 2024 15.93 16.00 15.75 15.83 15.21 37,686
Jul 12, 2024 16.03 16.15 15.87 16.04 15.42 304,769
Jul 11, 2024 16.12 16.24 16.00 16.15 15.52 533,801
Jul 10, 2024 15.58 16.10 15.60 15.96 15.34 87,633
Jul 9, 2024 15.61 15.77 15.44 15.52 14.92 142,469
Jul 8, 2024 15.65 15.86 15.54 15.63 15.02 57,872
Jul 5, 2024 15.80 15.90 15.60 15.79 15.18 35,644
Jul 4, 2024 15.72 15.91 15.68 15.81 15.19 66,556
Jul 3, 2024 15.69 15.97 15.76 15.78 15.16 913,643
Jul 2, 2024 15.66 15.76 15.48 15.59 14.98 715,937
Jul 1, 2024 15.46 15.77 15.54 15.67 15.06 331,544
Jun 28, 2024 15.29 15.38 15.11 15.27 14.68 267,314
Jun 27, 2024 15.26 15.40 15.19 15.30 14.70 43,151
Jun 26, 2024 15.45 15.50 15.21 15.46 14.86 109,081
Jun 25, 2024 15.58 15.64 15.37 15.63 15.02 98,817
Jun 24, 2024 15.46 15.63 15.34 15.44 14.84 251,657
Jun 21, 2024 15.52 15.64 15.30 15.53 14.93 1,238,514
Jun 20, 2024 15.48 15.52 15.40 15.39 14.79 306,847
Jun 19, 2024 15.51 15.54 15.38 15.45 14.85 1,829,694
Jun 18, 2024 15.46 15.55 15.40 15.55 14.94 82,513
Jun 17, 2024 15.40 15.52 15.19 15.15 14.56 1,885,789
Jun 14, 2024 15.44 15.47 14.91 15.11 14.53 747,057
Jun 13, 2024 15.65 15.69 15.38 15.38 14.78 59,561
Jun 12, 2024 15.57 15.87 15.47 15.69 15.08 585,749
Jun 11, 2024 15.87 15.91 15.46 15.58 14.97 432,267
Jun 10, 2024 16.00 16.05 15.75 15.85 15.23 361,173
Jun 7, 2024 15.81 16.04 15.70 15.82 15.21 356,903
Jun 6, 2024 15.50 15.82 15.46 15.55 14.94 268,234
Jun 5, 2024 15.63 15.73 15.45 15.61 15.01 276,589
Jun 4, 2024 15.72 15.74 15.39 15.40 14.80 877,442
Jun 3, 2024 15.72 15.94 15.52 15.74 15.13 118,136
May 31, 2024 15.70 15.76 15.52 15.68 15.07 350,368
May 30, 2024 15.45 15.61 15.34 15.39 14.79 53,518
May 29, 2024 15.65 15.76 15.42 15.65 15.04 94,194
May 28, 2024 15.57 15.69 15.43 15.59 14.98 190,137
May 24, 2024 15.47 15.52 15.38 15.43 14.82 178,220
May 23, 2024 15.67 15.69 15.49 15.57 14.96 56,381
May 22, 2024 15.80 15.91 15.61 15.80 15.18 1,859,961
May 21, 2024 15.87 16.07 15.57 15.57 14.97 1,598,695
May 20, 2024 15.90 16.02 15.72 15.89 15.27 64,581
May 17, 2024 15.78 15.84 15.73 15.77 15.15 914,811
May 16, 2024 15.82 15.84 15.43 15.46 14.86 897,098
May 15, 2024 16.47 16.34 15.55 15.93 15.30 2,626,454
May 14, 2024 16.49 16.72 16.33 16.53 15.89 113,134
May 13, 2024 16.30 16.51 16.13 16.32 15.68 744,678
May 10, 2024 16.12 16.19 15.94 16.05 15.43 267,330
May 9, 2024 15.80 16.07 15.81 16.00 15.38 299,321
May 8, 2024 15.86 16.08 15.55 15.89 15.27 718,433
May 7, 2024 15.70 15.98 15.56 15.70 15.09 1,569,763
May 3, 2024 15.50 15.71 15.35 15.55 14.94 1,262,775
May 2, 2024 15.08 15.57 15.44 15.54 14.93 660,179
May 1, 2024 15.09 15.09 15.09 15.10 14.52 26,861
Apr 30, 2024 15.09 15.31 14.88 15.10 14.52 8,740,744
Apr 29, 2024 15.33 15.34 15.04 15.29 14.70 319,128
Apr 26, 2024 0.89 Dividend
Apr 26, 2024 15.08 15.31 14.90 15.05 14.47 2,186,530
Apr 25, 2024 15.93 16.03 15.75 15.95 14.48 494,481
Apr 24, 2024 16.09 16.07 15.79 15.95 14.48 1,330,646
Apr 23, 2024 15.69 15.93 15.41 15.65 14.20 742,036
Apr 22, 2024 15.60 15.72 15.15 15.43 14.00 1,830,650
Apr 19, 2024 15.47 15.79 15.40 15.50 14.07 6,021,556
Apr 18, 2024 15.69 15.66 15.34 15.52 14.08 13,775,607
Apr 17, 2024 15.48 15.85 15.39 15.81 14.35 1,444,083
Apr 16, 2024 15.75 15.88 15.45 15.56 14.12 380,307
Apr 15, 2024 15.51 16.01 15.70 15.81 14.35 846,081
Apr 12, 2024 16.09 16.17 15.80 16.08 14.59 741,005
Apr 11, 2024 16.37 16.49 15.96 16.09 14.60 423,791
Apr 10, 2024 16.30 16.57 16.16 16.43 14.91 394,762
Apr 9, 2024 16.41 16.53 16.25 16.43 14.91 10,508,936
Apr 8, 2024 16.50 16.50 16.26 16.39 14.87 579,389
Apr 5, 2024 16.30 16.53 16.16 16.27 14.76 3,020,926
Apr 4, 2024 16.20 16.53 16.08 16.53 15.00 749,100
Apr 3, 2024 15.98 16.20 15.97 16.06 14.57 1,675,446
Apr 2, 2024 15.75 16.07 15.75 15.90 14.43 2,724,213
Mar 28, 2024 15.56 15.98 15.49 15.93 14.45 864,487
Mar 27, 2024 15.35 15.66 15.26 15.41 13.98 526,125
Mar 26, 2024 15.33 15.41 15.13 15.27 13.85 434,515
Mar 25, 2024 15.31 15.44 15.11 15.37 13.95 1,891,101
Mar 22, 2024 15.40 15.49 15.31 15.52 14.09 581,915
Mar 21, 2024 15.40 15.52 15.15 15.39 13.97 607,451
Mar 20, 2024 15.42 15.46 15.17 15.35 13.93 868,461
Mar 19, 2024 15.35 15.55 15.18 15.44 14.01 616,295
Mar 18, 2024 15.26 15.36 15.17 15.26 13.84 739,888
Mar 15, 2024 15.05 15.31 14.95 15.07 13.68 2,823,310
Mar 14, 2024 15.10 15.20 14.92 15.14 13.73 421,991
Mar 13, 2024 15.18 15.28 15.01 15.10 13.71 1,605,537
Mar 12, 2024 14.93 15.20 14.73 14.96 13.58 840,694
Mar 11, 2024 14.80 14.94 14.73 14.81 13.44 966,619
Mar 8, 2024 15.00 15.16 14.84 15.10 13.70 1,050,951
Mar 7, 2024 14.97 15.07 14.84 14.93 13.54 492,141
Mar 6, 2024 14.85 15.05 14.76 14.91 13.53 1,740,425
Mar 5, 2024 14.96 15.06 14.80 14.96 13.57 804,698
Mar 4, 2024 15.15 15.12 14.86 15.06 13.67 262,370
Mar 1, 2024 14.86 15.15 14.76 14.91 13.53 1,408,578
Feb 29, 2024 14.85 14.95 14.67 14.83 13.46 3,068,826
Feb 28, 2024 14.80 14.93 14.63 14.78 13.41 570,890
Feb 27, 2024 14.60 14.85 14.57 14.63 13.27 749,378
Feb 26, 2024 14.78 14.84 14.52 14.77 13.40 864,146
Feb 23, 2024 14.82 14.83 14.68 14.71 13.35 566,540
Feb 22, 2024 14.64 14.82 14.41 14.65 13.30 544,245
Feb 21, 2024 14.52 14.66 14.44 14.57 13.22 527,463
Feb 20, 2024 14.79 14.91 14.44 14.47 13.13 1,393,996
Feb 19, 2024 14.80 15.11 14.81 14.95 13.57 726,284
Feb 16, 2024 14.58 15.03 14.49 15.01 13.62 1,486,002
Feb 15, 2024 14.32 14.85 14.23 14.62 13.27 1,511,673
Feb 14, 2024 13.52 14.44 13.85 14.41 13.08 2,054,679
Feb 13, 2024 13.55 13.66 13.38 13.58 12.33 2,295,344
Feb 12, 2024 13.11 13.53 13.00 13.40 12.16 668,072
Feb 9, 2024 13.10 13.18 13.03 13.10 11.89 558,977
Feb 8, 2024 13.05 13.17 12.97 13.04 11.83 504,866
Feb 7, 2024 13.35 13.44 13.01 13.12 11.91 435,354
Feb 6, 2024 13.26 13.40 13.15 13.34 12.11 423,229
Feb 5, 2024 13.39 13.52 13.20 13.43 12.19 405,213
Feb 2, 2024 13.25 13.41 13.07 13.26 12.03 846,691
Feb 1, 2024 13.64 13.74 13.14 13.33 12.10 1,672,350
Jan 31, 2024 13.73 13.84 13.66 13.79 12.52 798,275
Jan 30, 2024 13.92 13.88 13.63 13.73 12.45 1,239,674
Jan 29, 2024 14.02 13.94 13.74 13.94 12.65 489,930
Jan 26, 2024 13.66 14.06 13.68 14.01 12.71 1,488,984
Jan 25, 2024 13.61 13.73 13.50 13.53 12.28 384,519
Jan 24, 2024 13.55 13.64 13.35 13.59 12.33 547,820
Jan 23, 2024 13.50 13.52 13.28 13.44 12.20 1,092,431
Jan 22, 2024 13.45 13.48 13.13 13.49 12.24 291,234
Jan 19, 2024 13.40 13.45 13.19 13.36 12.13 717,921
Jan 18, 2024 12.96 13.28 12.98 13.05 11.84 1,069,429
Jan 17, 2024 13.05 13.28 12.87 12.95 11.75 1,682,649
Jan 16, 2024 13.45 13.63 13.14 13.26 12.03 1,315,724
Jan 15, 2024 13.58 13.91 13.31 13.45 12.21 1,811,222
Jan 12, 2024 13.39 13.52 13.23 13.41 12.17 1,212,489
Jan 11, 2024 13.39 13.52 13.20 13.48 12.23 1,783,382
Jan 10, 2024 13.50 13.56 13.14 13.31 12.08 1,214,662
Jan 9, 2024 13.70 13.68 13.47 13.57 12.31 1,963,621
Jan 8, 2024 13.70 13.72 13.60 13.68 12.41 1,873,638
Jan 5, 2024 13.70 13.77 13.49 13.54 12.29 702,901
Jan 4, 2024 13.60 13.71 13.50 13.63 12.36 915,809
Jan 3, 2024 13.82 13.95 13.59 13.83 12.55 556,897
Jan 2, 2024 13.69 13.90 13.51 13.69 12.42 813,432
Dec 29, 2023 13.51 13.63 13.47 13.54 12.29 437,147
Dec 28, 2023 13.64 13.69 13.55 13.65 12.39 387,522
Dec 27, 2023 13.45 13.68 13.36 13.47 12.23 770,754
Dec 22, 2023 13.40 13.55 13.35 13.45 12.21 331,530
Dec 21, 2023 13.48 13.58 13.39 13.53 12.28 3,845,222
Dec 20, 2023 13.54 13.68 13.41 13.59 12.33 1,749,152
Dec 19, 2023 13.61 13.72 13.49 13.57 12.31 1,598,345
Dec 18, 2023 13.36 13.70 13.45 13.51 12.25 3,429,293
Dec 15, 2023 13.71 13.83 13.49 13.69 12.42 1,168,405
Dec 14, 2023 13.17 13.73 13.17 13.71 12.44 24,561,049
Dec 13, 2023 13.14 13.21 13.03 13.10 11.89 9,839,910
Dec 12, 2023 13.05 13.21 12.97 13.06 11.85 2,295,656
Dec 11, 2023 13.16 13.25 13.04 13.20 11.98 1,556,034
Dec 8, 2023 12.96 13.13 12.86 13.02 11.81 1,561,637
Dec 7, 2023 12.78 12.98 12.70 12.81 11.63 550,669
Dec 6, 2023 12.83 12.91 12.60 12.74 11.56 807,679
Dec 5, 2023 12.37 12.69 12.36 12.59 11.43 1,921,726
Dec 4, 2023 12.39 12.48 12.27 12.41 11.27 769,199
Dec 1, 2023 12.33 12.40 12.24 12.35 11.21 454,316
Nov 30, 2023 12.39 12.56 12.19 12.43 11.28 2,437,332
Nov 29, 2023 12.49 12.59 12.43 12.48 11.32 2,370,274
Nov 28, 2023 12.60 12.61 12.28 12.32 11.18 2,366,694
Nov 27, 2023 12.58 12.64 12.51 12.58 11.42 653,079
Nov 24, 2023 12.39 12.56 12.42 12.45 11.30 776,182
Nov 23, 2023 12.50 12.53 12.19 12.32 11.18 2,724,131
Nov 22, 2023 12.50 12.68 12.38 12.51 11.35 852,273
Nov 21, 2023 12.75 12.84 12.59 12.70 11.52 612,049
Nov 20, 2023 12.75 12.82 12.61 12.78 11.60 694,271
Nov 17, 2023 12.65 12.71 12.52 12.62 11.45 2,106,274
Nov 16, 2023 12.69 12.74 12.54 12.66 11.49 1,385,013
Nov 15, 2023 12.50 12.66 12.49 12.64 11.47 1,459,897
Nov 14, 2023 12.41 12.57 12.31 12.40 11.25 1,658,080
Nov 13, 2023 12.16 12.41 12.01 12.40 11.26 3,561,585
Nov 10, 2023 12.24 12.20 12.09 12.15 11.02 2,163,620
Nov 9, 2023 12.01 12.23 11.98 12.21 11.08 1,700,052
Nov 8, 2023 12.50 12.80 11.82 11.95 10.85 3,863,488
Nov 7, 2023 13.06 13.23 12.92 13.03 11.83 1,669,458
Nov 6, 2023 13.12 13.15 12.97 13.12 11.91 491,081
Nov 3, 2023 12.89 13.13 12.89 12.90 11.71 935,815
Nov 2, 2023 12.85 12.88 12.42 12.73 11.55 1,578,878
Nov 1, 2023 12.69 12.81 12.62 12.73 11.55 1,697,007
Oct 31, 2023 12.75 12.85 12.65 12.77 11.59 2,007,257
Oct 30, 2023 12.72 12.81 12.59 12.65 11.48 1,662,521
Oct 27, 2023 12.71 12.77 12.52 12.71 11.53 451,616
Oct 26, 2023 12.54 12.76 12.39 12.54 11.38 1,902,438
Oct 25, 2023 12.79 12.70 12.48 12.68 11.51 399,857
Oct 24, 2023 12.80 12.80 12.65 12.70 11.53 648,022
Oct 23, 2023 12.67 12.77 12.56 12.67 11.49 773,462
Oct 20, 2023 12.89 12.85 12.56 12.80 11.62 907,380
Oct 19, 2023 13.06 13.22 12.89 13.30 12.07 2,576,036
Oct 18, 2023 13.39 13.39 13.06 13.30 12.07 687,263
Oct 17, 2023 13.25 13.45 13.21 13.30 12.07 1,999,413
Oct 16, 2023 13.32 13.46 13.23 13.39 12.15 819,670

Related Tickers

INGA.VI ING Groep N.V.
15.88
+0.43%
 
FSR.JO FirstRand Limited
8,238.00
+0.22%
 
8306.T Mitsubishi UFJ Financial Group, Inc.
1,594.50
+2.74%
 
HSBA.L HSBC Holdings plc
675.80
+0.39%
 
BARC.L Barclays PLC
232.90
-1.25%
 
ING ING Groep N.V.
17.37
-0.23%
 
HSBC HSBC Holdings plc
44.36
+0.02%
 
TD The Toronto-Dominion Bank
56.51
-0.88%