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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.1736
CLOSE 9.133

Low

LOW 5.68

High

HIGH 16.98
DATEOPENHIGHLOWCLOSE
01/02/202016.3516.6416.3216.56
01/03/202016.516.516.2616.33
01/06/202016.1716.1715.8316.13
01/07/202016.2516.4116.216.33
01/08/202016.2616.6116.2216.55
01/09/202016.7516.9816.7216.79
01/10/202016.8216.8416.6216.62
01/13/202016.6316.6716.1516.33
01/14/202016.4516.6816.3616.54
01/15/202016.516.5616.3216.39
01/16/202016.4316.516.2516.39
01/17/202016.4616.6416.4216.43
01/20/202016.3616.3816.0716.14
01/21/20201616.0815.7215.72
01/22/202015.7515.815.5415.7
01/23/202015.6515.8315.5615.79
01/24/202015.9616.0315.7915.79
01/27/202015.6115.7815.4615.57
01/28/202015.6315.9715.4115.87
01/29/202015.9216.1915.8816.05
01/30/202015.8916.0615.815.86
01/31/202015.8916.0315.6915.72
02/03/202015.7816.0215.7315.92
02/04/202016.0816.1815.9215.96
02/05/202015.9516.4915.9116.42
02/06/202016.516.8416.4716.7
02/07/202016.5416.816.516.75
02/10/202016.716.8316.5616.68
02/11/202016.7516.9516.7316.89
02/12/20201616.1715.6615.9
02/13/202015.8915.8915.2515.4
02/14/202015.4915.5415.1315.19
02/17/202015.2715.3415.1115.17
02/18/202015.1515.1814.9215.13
02/19/202015.1915.2214.9515.11
02/20/202015.115.2414.9615
02/21/20201515.0214.7114.84
02/24/202014.514.5413.7814.24
02/25/202014.314.3113.9314
02/26/202013.8514.0613.6714.02
02/27/202013.7413.8613.1413.31
02/28/202012.913.0212.2812.44
03/02/202012.8712.8811.9312.4
03/03/202012.6912.6911.9312
03/04/202012.0712.2811.8712.14
03/05/202012.2112.2411.611.65
03/06/202011.3511.4811.0811.2
03/09/202010.410.449.539.53
03/10/20209.7410.139.349.49
03/11/20209.610.119.289.51
03/12/20208.979.037.47.49
03/13/202088.067.317.55
03/16/20207.187.376.357.15
03/17/20207.477.846.897.67
03/18/20207.457.86.857.17
03/19/20207.197.57.077.18
03/20/20207.517.667.287.43
03/23/20207.077.687.027.61
03/24/20208.018.818.018.76
03/25/20209.189.378.478.86
03/26/20208.48.618.258.53
03/27/20208.458.477.778.15
03/30/20207.57.757.267.34
03/31/20207.57.587.267.48
04/01/20207.247.326.916.92
04/02/20207.037.616.987.39
04/03/20207.357.357.017.16
04/06/20207.57.717.387.64
04/07/20207.978.37.727.87
04/08/20207.767.87.487.77
04/09/20207.988.217.727.95
04/14/20207.978.087.497.53
04/15/20207.557.576.96.9
04/16/20207.057.166.856.96
04/17/20207.27.336.977.1
04/20/20207.17.146.816.85
04/21/20206.726.726.46.43
04/22/20206.546.556.346.49
04/23/20206.566.676.496.58
04/24/20206.536.536.236.31
04/27/20206.516.536.376.5
04/28/20206.557.016.516.95
04/29/20206.977.466.937.46
04/30/20207.57.646.927
05/04/20206.736.736.536.54
05/05/20206.736.876.556.69
05/06/20206.76.776.476.5
05/07/20206.556.716.436.71
05/08/20206.846.916.676.82
05/11/20206.8876.586.65
05/12/20206.66.776.66.67
05/13/20206.46.436.036.06
05/14/20206.076.165.686.05
05/15/20206.126.195.725.84
05/18/20205.986.295.946.27
05/19/20206.426.526.196.36
05/20/20206.36.566.076.55
05/21/20206.486.516.286.28
05/22/20206.176.86.156.52
05/25/20206.626.656.46.46
05/26/20206.547.126.547.09
05/27/20207.27.747.167.43
05/28/20207.67.697.297.44
05/29/20207.37.647.27.21
06/01/20207.497.727.457.7
06/02/20207.758.037.677.88
06/03/20208.038.27.918.2
06/04/20208.18.427.918.3
06/05/20208.69.058.559
06/08/20209.019.568.859.07
06/09/20209.29.268.468.57
06/10/20208.728.968.238.32
06/11/20207.8887.547.58
06/12/20207.437.927.347.64
06/15/20207.337.687.187.63
06/16/20207.988.397.918.18
06/17/20208.258.457.988.05
06/18/20207.988.257.727.91
06/19/20208.058.087.687.73
06/22/20207.657.817.497.67
06/23/20207.788.187.78.1
06/24/20208.18.197.527.52
06/25/20207.477.797.347.75
06/26/20207.827.887.427.42
06/29/20207.427.857.367.74
06/30/20207.787.867.527.67
07/01/20207.687.847.557.65
07/02/20207.788.137.718.01
07/03/20208.058.077.797.96
07/06/20208.198.538.188.4
07/07/20208.428.448.218.25
07/08/20208.158.288
07/09/20208.18.187.777.8
07/10/20207.78.117.658.08
07/13/20208.328.378.078.15
07/14/20208.028.318.018.21
07/15/20208.328.418.058.35
07/16/20208.318.498.248.45
07/17/20208.458.488.268.4
07/20/20208.318.358.188.22
07/21/20208.338.618.218.22
07/22/20208.258.37.877.94
07/23/20208.028.027.87.81
07/24/20207.727.87.647.69
07/27/20207.637.77.497.54
07/28/20207.537.637.347.46
07/29/20207.477.497.257.31
07/30/20207.37.326.957.05
07/31/20207.087.247.027.02
08/03/202077.196.937.17
08/04/20207.257.397.177.27
08/05/20207.347.427.267.29
08/06/20207.257.417.167.39
08/07/20207.47.437.277.38
08/10/20207.467.787.437.76
08/11/20207.858.227.858.09
08/12/20208.48.858.38.74
08/13/20208.78.88.518.53
08/14/20208.488.538.088.23
08/17/20208.258.318.018.01
08/18/20207.938.157.857.96
08/19/20207.928.117.848.11
08/20/20207.9287.817.82
08/21/20207.877.97.77.79
08/24/20207.918.117.838.11
08/25/20208.218.358.168.25
08/26/20208.258.318.138.2
08/27/20208.218.237.998.16
08/28/20208.228.458.188.36
08/31/20208.48.487.987.98
09/01/20208.198.217.868.01
09/02/20208.048.097.897.91
09/03/20208.038.267.937.98
09/04/20208.028.357.988.24
09/07/20208.398.458.138.21
09/08/20208.278.317.998
09/09/20207.998.157.928.12
09/10/20208.158.368.018.19
09/11/20208.228.227.987.99
09/14/20208.128.38.018.3
09/15/20208.38.338.058.07
09/16/20208.098.17.828.05
09/17/20207.897.927.737.8
09/18/20207.87.817.487.48
09/21/20207.47.46.976.97
09/22/20207.17.166.776.92
09/23/20206.987.096.796.79
09/24/20206.676.926.566.84
09/25/20206.96.936.716.76
09/28/20206.937.216.917.21
09/29/20207.167.186.946.98
09/30/20206.887.236.847.15
10/01/20207.247.287.017.06
10/02/20206.937.266.97.26
10/05/20207.347.427.237.34
10/06/20207.397.737.347.71
10/07/20207.677.757.597.72
10/08/20207.767.927.747.84
10/09/20207.817.897.647.68
10/12/20207.697.767.527.62
10/13/20207.67.627.217.23
10/14/20207.27.447.177.32
10/15/20207.267.37.17.24
10/16/20207.327.47.157.38
10/19/20207.47.517.297.45
10/20/20207.47.517.277.38
10/21/20207.497.547.337.34
10/22/20207.37.427.137.42
10/23/20207.547.697.517.62
10/26/20207.447.667.367.52
10/27/20207.587.77.227.24
10/28/20207.087.096.847
10/29/20206.997.086.786.88
10/30/20206.87.076.777.05
11/02/20207.17.346.987.32
11/03/20207.47.637.357.6
11/04/20207.387.597.37.47
11/05/20207.537.557.227.42
11/06/20207.397.567.237.25
11/09/20207.388.357.38.35
11/10/20208.48.748.268.7
11/11/20208.68.628.168.22
11/12/20208.158.418.068.38
11/13/20208.258.468.188.41
11/16/20208.568.928.558.86
11/17/20208.939.178.779.17
11/18/20209.149.399.019.3
11/19/20209.29.299.059.06
11/20/20209.069.168.978.97
11/23/20209.089.429.089.35
11/24/20209.59.929.499.92
11/25/20209.9210.089.439.63
11/26/20209.659.659.479.5
11/27/20209.499.699.479.5
11/30/20209.349.348.658.65
12/01/20208.688.998.618.62
12/02/20208.648.668.378.65
12/03/20208.668.678.528.57
12/04/20208.568.778.538.68
12/07/20208.658.658.488.51
12/08/20208.478.88.468.53
12/09/20208.618.678.58.5
12/10/20208.518.558.178.23
12/11/20208.298.368.18.14
12/14/20208.28.38.068.09
12/15/20208.18.348.068.31
12/16/20208.358.378.148.2
12/17/20208.258.298.068.13
12/18/20208.078.227.977.99
12/21/20207.737.737.47.6
12/22/20207.677.827.617.74
12/23/20207.788.097.738.04
12/24/20208.158.298.18.18
12/28/20208.288.338.058.09
12/29/20208.138.187.988.03
12/30/202088.087.957.96
12/31/20207.948.077.898.02