Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ABN AMRO Bank N.V. logo
ABN.AS
ABN AMRO Bank N.V.
13:12:14
37.87 €
0.0000 (%0.00)
Previous Close: 37.58
Day Low₺37.07
Day High₺37.92
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ABN.AS: ABN AMRO Bank N.V. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.8685
CLOSE 23.8302

Low

LOW 19.81

High

HIGH 28.48
DATEOPENHIGHLOWCLOSE
01/02/201826.926.9526.5926.84
01/03/201826.9227.0326.7826.81
01/04/201826.9227.1426.8427.06
01/05/201827.1627.3227.127.23
01/08/201827.3827.6727.3727.42
01/09/201827.4927.7627.4627.66
01/10/201827.828.327.6828.17
01/11/201828.1728.227.8727.93
01/12/201827.9628.0927.7128.08
01/15/201828.128.3528.0228.35
01/16/201828.2128.4828.1228.18
01/17/201828.0828.1427.6927.99
01/18/201828.0428.2827.828.16
01/19/20182828.0527.5727.7
01/22/201827.4427.827.3527.76
01/23/201827.6627.8227.2927.45
01/24/201827.4827.627.1627.16
01/25/201827.1127.3426.9627.29
01/26/201827.327.7127.2327.39
01/29/201827.4327.6327.3127.52
01/30/201827.4627.4727.1127.27
01/31/201827.1627.4427.0927.29
02/01/201827.4827.7127.0927.39
02/02/201827.2227.4127.0727.15
02/05/201827.0327.1526.7526.9
02/06/20182627.0125.9626.22
02/07/201825.526.0125.1725.33
02/08/201825.225.622525.34
02/09/201825.2625.524.8825.09
02/12/201825.3525.5124.6324.73
02/13/201824.7524.8124.4524.52
02/14/201824.6324.7724.4624.57
02/15/201824.6325.4624.5925.22
02/16/201825.2725.4325.1325.27
02/19/201825.3725.3725.0125.1
02/20/201825.125.3425.0225.27
02/21/201825.2725.3724.9825.23
02/22/201825.325.8225.1825.52
02/23/201825.5125.5425.3625.53
02/26/201825.5225.6525.3125.38
02/27/201825.5125.7125.3625.57
02/28/201825.4825.8325.4525.6
03/01/201825.5325.5525.2325.3
03/02/201825.125.124.5424.68
03/05/201824.524.8224.524.63
03/06/201824.7725.0524.2624.8
03/07/201824.7324.824.5424.75
03/08/201824.7625.3124.6725.16
03/09/201825.1225.2924.9925.19
03/12/201825.2625.3924.9525.09
03/13/201825.1925.3424.9124.96
03/14/201824.9125.0424.4124.43
03/15/201824.4524.724.3524.54
03/16/201824.5825.0724.525.07
03/19/201825.0225.2224.6424.69
03/20/201824.6924.9824.6924.91
03/21/201824.924.9524.624.83
03/22/201824.6824.8523.8123.96
03/23/201823.7723.9823.4723.92
03/26/201823.9224.0123.6523.71
03/27/201824.0124.1123.6423.73
03/28/201823.624.123.4524.05
03/29/201824.0524.5324.0224.47
04/03/201824.2324.6324.0924.39
04/04/201824.5524.6524.1524.65
04/05/201824.925.1324.8425.07
04/06/201824.9425.0524.6324.71
04/09/201824.8424.9424.524.79
04/10/201824.9625.1824.6925.13
04/11/201825.1325.1924.7424.78
04/12/201824.8524.9324.7224.83
04/13/201824.8824.9624.6324.7
04/16/201824.724.924.724.85
04/17/201824.9225.0324.7624.76
04/18/201824.7624.9324.7524.77
04/19/201824.7725.1924.7725.19
04/20/201825.225.4225.1725.39
04/23/201825.3225.8325.3225.76
04/24/201825.7525.8725.6725.79
04/25/201825.7125.7825.4125.55
04/26/201825.6325.9525.5625.74
04/27/201825.7425.8625.4325.67
04/30/201825.7725.8825.6225.73
05/02/201825.8326.2425.8126.24
05/03/201826.1826.2525.525.77
05/04/201825.7725.925.525.84
05/07/201825.8225.925.5925.75
05/08/201825.825.9925.7225.82
05/09/201825.9826.0825.8825.94
05/10/201825.9526.2925.926.29
05/11/201826.1826.426.0826.35
05/14/201825.5825.724.5724.77
05/15/201824.9225.0524.7124.71
05/16/201824.524.5923.9424.16
05/17/201824.2524.4324.0524.22
05/18/201824.2624.323.923.95
05/21/201824.0724.1223.9624.03
05/22/201824.124.6124.0824.48
05/23/201824.4824.4824.1724.26
05/24/201824.3424.4323.9224.11
05/25/201824.224.2723.6323.8
05/28/201824.124.1623.5223.64
05/29/201823.4423.4422.7822.78
05/30/20182323.222.5523.1
05/31/201822.622.7522.0822.22
06/01/201822.5923.0322.422.73
06/04/20182323.1322.7522.96
06/05/201822.9522.9922.5622.6
06/06/201822.6622.822.4522.8
06/07/20182323.1822.9122.97
06/08/201822.7323.0522.6123.04
06/11/201823.323.423.0723.36
06/12/201823.4523.472323.08
06/13/201823.123.2622.9722.99
06/14/201822.923.0822.7523.02
06/15/201823.0523.0622.2122.35
06/18/201822.3522.4822.1522.15
06/19/201821.9622.2521.7122.14
06/20/201822.2922.5722.2522.41
06/21/201822.4122.4721.9222.08
06/22/201822.2322.6822.1822.64
06/25/201822.3522.4822.2222.3
06/26/201822.3522.3722.0222.1
06/27/20182222.3421.6622.26
06/28/201822.1422.3522.0222.11
06/29/201822.322.422.1222.22
07/02/20182222.2421.7522.2
07/03/201822.322.3421.9722.13
07/04/201822.0522.2522.0522.12
07/05/201822.1222.6422.122.16
07/06/201822.1922.2921.8722
07/09/201822.1522.221.9622.11
07/10/201822.1922.1921.9321.99
07/11/201821.9421.9821.7321.79
07/12/201821.9221.9321.7121.81
07/13/201821.8621.9521.6921.81
07/16/201821.822.0921.721.9
07/17/201821.8221.8921.6121.7
07/18/201821.721.9621.5221.93
07/19/201821.9422.3121.9122.28
07/20/201822.1822.3922.0322.37
07/23/201822.4122.7122.3422.53
07/24/201822.7523.2622.7323.16
07/25/201823.223.2722.9823.01
07/26/201823.1223.4423.1123.25
07/27/201823.3423.5723.3223.36
07/30/201823.4123.6423.3723.57
07/31/201823.5223.8623.5223.7
08/01/201823.922423.7723.79
08/02/201823.8123.9723.2723.33
08/03/201823.523.5823.1923.45
08/06/201823.523.5923.2923.34
08/07/201823.5923.623.3123.33
08/08/20182424.3923.8324.14
08/09/201824.424.4624.1624.37
08/10/201823.723.9423.2823.51
08/13/201823.3123.4123.0823.26
08/14/201823.4123.4622.8723
08/15/201823.1123.1622.6522.78
08/16/201822.9523.0322.722.79
08/17/201822.822.8222.4122.52
08/20/201822.5922.8722.5522.73
08/21/201822.7122.9822.5922.93
08/22/201822.9223.7122.9223.53
08/23/201823.5323.623.3323.6
08/24/201823.5723.7323.4623.55
08/27/201823.623.9823.623.87
08/28/201823.9623.9823.6123.67
08/29/201823.6623.9423.5923.94
08/30/201823.9324.0223.5523.55
08/31/201823.5523.5523.2423.33
09/03/201823.3323.4923.2923.39
09/04/2018242423.3223.57
09/05/201823.5323.8223.4723.61
09/06/201823.5423.623.3323.38
09/07/201823.4723.4722.9623.2
09/10/201823.1523.5523.123.35
09/11/201823.623.7223.2123.4
09/12/201823.423.4122.9123.22
09/13/201823.2123.5423.1923.2
09/14/201823.2423.4323.1923.27
09/17/201823.2823.7123.2323.62
09/18/201823.623.7623.523.59
09/19/201823.6123.7923.4923.68
09/20/201823.7524.0423.6523.65
09/21/201823.7524.0923.6723.97
09/24/201823.923.9723.5823.76
09/25/201823.7424.0423.5823.68
09/26/201823.8823.9323.5523.59
09/27/201823.5123.7623.2423.76
09/28/201823.5823.5923.0923.45
10/01/201823.3623.6723.2823.42
10/02/201823.2523.7423.1923.61
10/03/201823.823.9223.7323.73
10/04/201823.8223.9523.723.78
10/05/201823.824.0123.6523.92
10/08/201823.923.9623.7323.85
10/09/201823.9724.1823.8924.08
10/10/201824.0524.2923.5923.59
10/11/201823.4323.4622.822.8
10/12/201823.0323.0322.5922.72
10/15/201822.7322.7822.3922.65
10/16/201822.7222.7722.4822.74
10/17/201822.842322.7122.78
10/18/201822.812322.4122.43
10/19/201822.422.4121.9922.22
10/22/201822.522.722.1322.16
10/23/20182222.0921.6221.62
10/24/201821.7621.7821.2521.25
10/25/201821.121.2921.0621.29
10/26/201821.1421.1720.8321.06
10/29/201821.421.4921.1821.28
10/30/201821.3621.4521.1721.26
10/31/201821.4921.7621.4421.7
11/01/201821.7222.121.6921.92
11/02/201822.2222.4622.1422.28
11/05/201822.2922.4922.2122.39
11/06/201822.522.5422.2222.39
11/07/20182323.121.622.24
11/08/201822.1923.1621.9523.11
11/09/20182323.2422.8123.08
11/12/201823.0723.4322.9523.02
11/13/201822.9823.2222.8423.19
11/14/201822.9823.1122.8822.95
11/15/201822.9123.0722.5422.91
11/16/201823.0923.3822.0222.46
11/19/201822.5423.0222.5422.67
11/20/201822.6122.6122.2322.34
11/21/201822.5322.6922.422.63
11/22/201822.5122.7722.4422.59
11/23/201822.722.8222.4622.63
11/26/201822.6523.122.5423.06
11/27/201822.9923.1922.7222.92
11/28/201823.0223.122.6822.82
11/29/201822.9323.0922.6522.82
11/30/201822.7522.7522.3722.52
12/03/201822.9623.0122.6422.72
12/04/201822.5322.7122.2422.24
12/05/201822.0622.2521.8122.12
12/06/201821.9521.9821.1921.3
12/07/201821.3621.9721.3221.65
12/10/201821.5421.621.0121.03
12/11/201821.2821.5520.9621.13
12/12/201821.1621.5721.0421.48
12/13/201821.5621.8221.3821.8
12/14/201821.5221.6321.1921.51
12/17/201821.4221.621.1721.17
12/18/201821.1821.5521.0121.21
12/19/201821.3121.5821.2921.49
12/20/201821.1221.2120.3820.46
12/21/201820.4620.5320.0320.53
12/24/201820.2820.4320.0920.31
12/27/201820.520.5519.8119.94
12/28/201819.9520.4919.9220.37
12/31/201820.420.5420.320.54