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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.7685
CLOSE 22.7861

Low

LOW 14.71

High

HIGH 30.07
DATEOPENHIGHLOWCLOSE
01/02/202514.9615.0414.7114.96
01/03/202514.9315.0614.9114.99
01/06/202515.115.214.9315.11
01/07/202515.1315.2514.9715.1
01/08/202515.0915.2114.9115.02
01/09/202514.9715.1614.9115.12
01/10/202515.1115.5915.0815.42
01/13/202515.4215.6615.4215.62
01/14/202515.7515.8115.5515.59
01/15/202515.6315.7215.4615.64
01/16/202515.7815.8315.6615.72
01/17/202515.8516.0215.8515.89
01/20/202515.9516.1815.9316.04
01/21/202516.0616.1516.0216.02
01/22/20251616.0115.815.81
01/23/202515.8116.1115.816.1
01/24/202516.1216.2215.9216.04
01/27/202515.9416.1515.9116
01/28/202516.0216.1115.9816.1
01/29/202516.1516.3216.0716.32
01/30/202516.316.4216.2716.36
01/31/202516.3616.3616.2116.22
02/03/202515.9416.0415.7915.91
02/04/202516.0516.0715.7815.92
02/05/202515.9716.0715.7715.82
02/06/202515.8116.2715.6416.24
02/07/202516.416.4516.316.39
02/10/202516.3916.4616.3216.32
02/11/202516.3216.5416.316.51
02/12/202516.4618.0116.4617.86
02/13/202518.0318.116.9616.96
02/14/20251717.0416.6916.77
02/17/202516.8417.0916.8116.92
02/18/202517.0717.4816.9817.45
02/19/202517.517.7517.517.6
02/20/202517.5917.7617.5117.56
02/21/202517.5417.9917.5417.8
02/24/202517.7917.8417.5317.63
02/25/202517.6818.0917.6818
02/26/202518.2518.4418.1618.44
02/27/202518.4418.4518.2218.31
02/28/202518.1818.2918.0218.19
03/03/202518.2118.5218.1318.36
03/04/202518.218.3517.9418
03/05/202518.5518.7718.418.57
03/06/202518.919.3318.7919.25
03/07/202519.219.6719.119.52
03/10/202519.519.5319.0419.1
03/11/202519.1119.1718.7418.92
03/12/202519.0519.3218.8919.18
03/13/202519.0519.2518.8919
03/14/20251919.6418.8119.63
03/17/202519.6619.8919.6419.79
03/18/202519.8920.0319.8219.96
03/19/202519.9220.2819.9120.18
03/20/202520.1520.1919.6819.9
03/21/202519.7919.9119.4919.76
03/24/202519.8320.0119.7919.79
03/25/202519.9520.3119.9520.26
03/26/202520.420.5620.2920.45
03/27/202520.2820.3520.1220.15
03/28/202519.9320.0219.6119.68
03/31/202519.519.5519.1319.36
04/01/202519.4819.5519.2119.42
04/02/202519.2719.4319.1119.38
04/03/202518.6618.8918.518.54
04/04/202518.3918.4316.9317.26
04/07/202515.9617.2615.8616.72
04/08/202517.417.5116.8517.29
04/09/202516.817.2216.7316.95
04/10/202519.119.117.2817.31
04/11/202517.5217.5516.8817.11
04/14/202517.5217.6817.417.56
04/15/202517.718.2317.6918.17
04/16/202517.9518.317.9518.28
04/17/202518.318.3817.9118.01
04/22/202518.0118.0817.8118.05
04/23/202518.3918.6618.2718.51
04/24/202518.418.5518.2718.34
04/25/202517.6818.0617.6817.95
04/28/20251818.3417.9818.19
04/29/202518.2918.7218.2718.5
04/30/202518.6618.6617.8818.2
05/02/202518.518.9718.4418.89
05/05/202518.8418.918.6818.83
05/06/202518.8818.9718.5518.9
05/07/202518.8819.0118.8418.96
05/08/202519.1119.1418.9919.11
05/09/202519.2219.3419.1119.23
05/12/202519.5419.9719.4919.8
05/13/202519.8419.8819.6719.75
05/14/202519.8421.4119.8420.83
05/15/202520.7121.3520.6421.17
05/16/202521.1321.4221.0421.2
05/19/202521.1921.5221.0621.41
05/20/202521.542221.4521.9
05/21/202522.222.6522.0422.6
05/22/202522.722.822.5622.8
05/23/20252323.2421.8522.28
05/26/202522.5822.6722.3422.39
05/27/202522.3922.6322.3322.63
05/28/202522.5522.6722.4622.55
05/29/202522.7822.8322.6122.73
05/30/202522.922.9322.5722.77
06/02/202522.7122.8822.6222.78
06/03/202522.923.0722.2623.07
06/04/202523.223.422.7322.78
06/05/202522.7823.1722.6223.15
06/06/202523.2523.2823.0823.14
06/09/202523.123.3723.0423.36
06/10/202523.3423.3422.8222.84
06/11/202522.7322.9622.5922.67
06/12/202522.4522.9222.2922.87
06/13/202522.622.8222.4822.76
06/16/202522.9723.2422.8723.16
06/17/202523.0923.1222.7822.88
06/18/202522.8523.0322.7723
06/19/202522.9223.0822.7422.79
06/20/202522.9323.2322.9123.05
06/23/202522.9623.1322.6822.8
06/24/202523.0423.323.0323.13
06/25/202523.223.222.7922.94
06/26/202523.0423.0722.8722.95
06/27/202523.0323.2723.0123.27
06/30/202523.3523.422.7923.24
07/01/202523.2623.4223.1423.23
07/02/202523.3423.6323.3323.62
07/03/202524.0524.2123.6524.21
07/04/202524.1924.3423.8724.24
07/07/202524.2424.4424.1524.34
07/08/202524.3724.6724.1324.19
07/09/202524.3324.7724.1824.72
07/10/202524.825.1524.6725.03
07/11/20252525.0224.4524.61
07/14/202524.524.5624.0224.14
07/15/202524.324.4824.0424.1
07/16/202524.0624.2523.8423.9
07/17/202524.1424.1823.9124.1
07/18/202524.1224.2223.9724.17
07/21/202524.124.1623.924.16
07/22/202524.0524.2623.9224.17
07/23/202524.3624.524.2424.47
07/24/202524.725.0424.724.8
07/25/202524.7624.9324.6424.91
07/28/202525.0925.2224.8724.94
07/29/202524.9725.4224.9425.38
07/30/202525.4125.5225.3425.48
07/31/202525.5825.7225.3625.36
08/01/202525.2525.2724.5124.65
08/04/202524.8425.124.6825.04
08/05/202525.2725.324.8924.93
08/06/202523.5923.7622.9923.76
08/07/202523.9425.2823.8425.2
08/08/202525.3525.925.3225.75
08/11/202525.8226.0825.7326.03
08/12/202526.0826.3326.0226.09
08/13/202525.725.9925.5625.82
08/14/202525.8525.9825.5525.76
08/15/202525.8926.0925.825.9
08/18/202525.8425.8625.5325.73
08/19/202525.7626.0525.7525.75
08/20/202525.6125.6925.425.52
08/21/202525.4725.7525.4725.75
08/22/202525.8325.9925.7625.87
08/25/202525.7825.925.5825.59
08/26/202525.4125.4424.9725.33
08/27/202525.3225.4324.4624.66
08/28/202524.6824.8124.2124.56
08/29/202524.524.6524.3324.65
09/01/202524.6924.7824.6224.75
09/02/202524.8925.0324.5324.83
09/03/202524.8625.1824.6825.08
09/04/202525.1825.3725.0425.37
09/05/202525.5725.6224.9725.04
09/08/20252525.522525.47
09/09/202525.425.624.925.28
09/10/202525.2625.5125.2325.34
09/11/202525.4725.8225.2925.75
09/12/202525.825.8425.4825.76
09/15/202525.8126.2125.8126.15
09/16/202526.226.2325.5625.64
09/17/202525.7325.7825.4325.66
09/18/202525.8426.0125.5725.8
09/19/202525.926.0725.7425.79
09/22/202526.1928.2725.726.63
09/23/202526.5827.0426.1526.99
09/24/202526.8727.0426.6526.95
09/25/202526.9227.526.9127.24
09/26/202527.4127.4626.5927.12
09/29/202527.3627.4526.9927.25
09/30/202527.1627.3327.0327.25
10/01/202527.2127.6326.8227.44
10/02/202527.527.5826.9827.06
10/03/202527.727.9127.4927.79
10/06/202527.6927.727.0927.33
10/07/202527.2927.2926.7326.73
10/08/202526.8226.9926.7226.94
10/09/202526.9127.0126.7826.78
10/10/202526.7726.9326.4826.48
10/13/202526.8526.9426.5526.64
10/14/202526.4826.4825.9626.27
10/15/202526.0526.225.3725.45
10/16/202525.4725.7825.1525.78
10/17/202525.0325.2924.6925.06
10/20/202525.4425.4524.7924.83
10/21/202524.9225.0224.5724.68
10/22/202524.624.7924.4924.69
10/23/202524.8224.9424.6524.76
10/24/202524.9125.1424.8625.11
10/27/202525.325.3725.0825.33
10/28/202525.3425.4925.325.49
10/29/202525.525.6625.4925.57
10/30/202525.7526.0425.6825.86
10/31/202525.8826.1125.7525.91
11/03/202525.9926.4525.926.17
11/04/202526.0226.4225.9526.41
11/05/202526.1926.625.9726.42
11/06/202526.5326.7226.3626.63
11/07/202526.7626.8626.5726.6
11/10/202526.9627.5426.9227.3
11/11/202527.327.4927.0327.09
11/12/202527.928.4227.5527.78
11/13/202527.9428.3327.7427.98
11/14/202527.927.927.427.71
11/17/202527.6427.8127.2327.32
11/18/202526.7826.7826.1526.39
11/19/202526.4526.6826.1226.59
11/20/202526.9427.3626.7426.88
11/21/202526.4226.8926.1226.89
11/24/202527.0827.3826.6226.82
11/25/202527.828.5927.5928.55
11/26/202528.7829.2628.6929.21
11/27/202529.2829.4128.9129.34
11/28/202529.3629.4829.0529.15
12/01/202529.2329.4929.0429.32
12/02/202529.3329.9829.3129.95
12/03/202530.0230.0629.2929.37
12/04/202529.529.6829.1529.65
12/05/202529.7529.7629.3629.36
12/08/202529.4629.6829.229.68
12/09/202529.729.9129.6229.72
12/10/202529.7929.8529.5729.75
12/11/202529.7529.9329.5429.74
12/12/202530.0630.0728.8328.83
12/15/202528.9529.528.9529.45
12/16/202529.4329.5829.1229.12
12/17/202529.2229.4729.2129.31
12/18/202529.3129.5529.1329.53
12/19/202529.5629.9329.5229.63
12/22/202529.5129.6229.3129.6
12/23/202529.5329.6129.0829.57
12/24/202529.529.5629.3929.41
12/29/202529.4829.5429.2329.35
12/30/202529.4629.7729.3829.67
12/31/202529.629.7929.4929.79