Frankfurt - Delayed Quote EUR

ABN AMRO Bank N.V. (AB2.F)

20.90
+1.07
+(5.37%)
At close: May 14 at 1:06:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202520.5421.0620.5420.9020.90810
May 13, 202519.8319.8319.8319.8319.83-
May 12, 202519.6519.6919.6519.6919.69300
May 9, 202519.0119.0119.0119.0119.01-
May 8, 202518.8619.0818.8619.0819.0870
May 7, 202518.8119.3318.8119.3319.33450
May 6, 202518.7418.7418.5918.7018.70575
May 5, 202518.7918.8218.7718.7718.771,700
May 2, 202518.1018.8718.1018.8718.87320
Apr 30, 202518.5018.5018.1718.1718.171,047
Apr 29, 202518.2018.4418.2018.4418.443,400
Apr 28, 202517.9018.2517.9018.2518.251,000
Apr 25, 2025 0.75 Dividend
Apr 25, 202517.7517.9617.7517.9617.961,440
Apr 24, 202518.4118.4118.3418.3717.622,500
Apr 23, 202518.5018.5518.4318.5517.79946
Apr 22, 202517.9218.1517.9218.1517.411,200
Apr 17, 202518.1818.3618.0018.0217.284,400
Apr 16, 202518.0718.0718.0718.0717.33-
Apr 15, 202517.4718.1117.4718.1117.382,000
Apr 14, 202517.0217.5317.0217.5316.82858
Apr 11, 202517.2217.2217.2217.2216.51-
Apr 10, 202518.8018.8017.4017.4016.69670
Apr 9, 202516.7317.0016.7316.9016.211,805
Apr 8, 202516.9217.4016.9217.4016.694,570
Apr 7, 202517.0017.0015.9416.6715.981,227
Apr 4, 202518.7518.7517.0017.0016.313,731
Apr 3, 202519.0019.0018.4918.4917.733,464
Apr 2, 202519.3219.3219.2019.2018.42121
Apr 1, 202519.2619.5119.2619.4318.645,823
Mar 31, 202519.6819.6819.2019.2118.43999
Mar 28, 202520.2620.2620.2620.2619.4360
Mar 27, 202520.3420.3420.2520.2519.42300
Mar 26, 202520.1520.1520.1520.1519.33-
Mar 25, 202519.6920.1919.6920.1919.375
Mar 24, 202519.6620.1819.6620.1819.36100
Mar 21, 202519.8019.8019.8019.8018.99-
Mar 20, 202520.0720.0720.0720.0719.25450
Mar 19, 202519.8620.0419.8620.0419.221,075
Mar 18, 202519.6820.0019.6820.0019.181,120
Mar 17, 202519.7319.8719.6619.8719.062,590
Mar 14, 202518.9019.3318.8819.3318.551,642
Mar 13, 202519.0819.1919.0819.1918.41150
Mar 12, 202518.8218.8218.8218.8218.05-
Mar 11, 202519.0519.0519.0519.0518.27-
Mar 10, 202519.4219.4219.0719.0718.29850
Mar 7, 202519.1519.5519.1519.5518.751,353
Mar 6, 202518.4719.3218.4719.3218.53920
Mar 5, 202517.9117.9117.9117.9117.17-
Mar 4, 202518.2618.3517.9518.3517.601,505
Mar 3, 202518.1918.4418.1918.3017.552,830
Feb 28, 202518.3118.3118.3118.3117.5675
Feb 27, 202518.3418.4218.2718.2717.521,749
Feb 26, 202518.0018.3318.0018.3317.592,250
Feb 25, 202517.5317.9917.5317.6516.932,940
Feb 24, 202517.9917.9917.6817.6816.96800
Feb 21, 202517.5017.8117.5017.8117.08270
Feb 20, 202517.5117.5117.5117.5116.80-
Feb 19, 202517.4617.6717.4617.6716.9550
Feb 18, 202517.0017.3217.0017.3216.61982
Feb 17, 202516.8017.0016.8017.0016.30100
Feb 14, 202516.8816.8816.7816.7816.093,340
Feb 13, 202517.8717.8716.9516.9516.267,107
Feb 12, 202516.4217.8416.0017.5116.8012,250
Feb 11, 202516.2417.1416.2417.1416.442,133
Feb 10, 202516.3016.4116.3016.4115.741,353
Feb 7, 202516.1616.4116.1616.4115.741,125
Feb 6, 202515.8016.1015.8016.1015.44200
Feb 5, 202515.8415.9015.8415.9015.25200
Feb 4, 202515.8315.9515.8315.9515.30300
Feb 3, 202516.3016.3015.6415.9815.331,150
Jan 31, 202516.2816.7416.2816.7416.0650
Jan 30, 202516.2316.3116.2316.3115.64610
Jan 29, 202516.0116.3316.0116.3315.661,013
Jan 28, 202515.9316.4215.9316.4215.75525
Jan 27, 202515.9515.9515.6915.6915.05690
Jan 24, 202516.0116.1316.0116.1315.47100
Jan 23, 202515.6915.6915.6915.6915.05-
Jan 22, 202515.9715.9715.8015.8015.152,995
Jan 21, 202515.9616.0615.9616.0615.40204
Jan 20, 202516.0716.1715.7315.7315.091,340
Jan 17, 202515.6416.0015.6416.0015.35300
Jan 16, 202515.5615.7315.5615.7315.09613
Jan 15, 202515.5115.6115.5115.6114.98290
Jan 14, 202515.5615.7315.5615.7315.093,800
Jan 13, 202515.5415.9315.5415.9315.2760
Jan 10, 202515.0915.4415.0915.4414.809,158
Jan 9, 202515.0915.0914.9814.9814.37173
Jan 8, 202515.2515.2515.2515.2514.63700
Jan 7, 202515.0315.1815.0315.1814.561,350
Jan 6, 202515.1815.1815.0215.0914.471,750
Jan 3, 202514.8814.9714.8814.9714.3580
Jan 2, 202514.8114.9514.7914.9514.34915
Dec 30, 202414.8014.8414.8014.8414.235,125
Dec 27, 202414.9114.9114.7214.7214.111,261
Dec 23, 202414.5514.5914.5214.5213.93458
Dec 20, 202414.5914.5914.5414.5913.991,705
Dec 19, 202414.5714.5714.4914.4913.90420
Dec 18, 202414.4114.6114.4114.6114.01670
Dec 17, 202414.5114.5214.5114.5213.9270
Dec 16, 202414.5914.5914.5914.5913.99-
Dec 13, 202414.3914.3914.3914.3913.80-
Dec 12, 202414.7814.8614.3514.7514.155,325
Dec 11, 202414.9415.1114.9415.1114.50600
Dec 10, 202414.9115.0414.9115.0414.43200
Dec 9, 202414.9214.9214.9214.9214.31-
Dec 6, 202414.9515.1214.9515.1214.50100
Dec 5, 202414.5914.8814.5914.8814.27840
Dec 4, 202414.5614.5614.5614.5613.97-
Dec 3, 202414.6514.7714.6514.7714.17100
Dec 2, 202414.6414.6414.6414.6414.04-
Nov 29, 202414.5714.6014.5714.6014.00137
Nov 28, 202414.4714.4714.4714.4713.87-
Nov 27, 202414.5114.8314.5114.8314.22765
Nov 26, 202414.8114.8114.7714.7714.171,500
Nov 25, 202414.7014.8414.7014.8414.231,450
Nov 22, 202414.7714.8514.6014.6014.005,500
Nov 21, 202414.6814.6814.6814.6814.08-
Nov 20, 202414.7514.9014.7514.9014.29330
Nov 19, 202414.9514.9514.9514.9514.34-
Nov 18, 202414.7214.7214.7214.7214.11-
Nov 15, 202414.7214.9414.7214.8114.214,000
Nov 14, 202414.7414.9314.6514.8814.272,221
Nov 13, 202415.0515.1014.7715.1014.48600
Nov 12, 202415.4615.4615.2815.2814.66810
Nov 11, 202415.4515.5515.4515.5514.92517
Nov 8, 202415.2415.2415.2415.2414.62-
Nov 7, 202415.0515.2315.0515.2314.61428
Nov 6, 202415.4015.4015.4015.4014.77-
Nov 5, 202415.3215.3215.3215.3214.69-
Nov 4, 202415.2115.2115.2115.2114.59-
Nov 1, 202415.1115.1115.1115.1114.49-
Oct 31, 202415.0515.0515.0015.0014.39700
Oct 30, 202415.2715.2715.2115.2114.59269
Oct 29, 202415.3915.5115.3915.5114.88500
Oct 28, 202415.2415.3315.2415.3314.702,175
Oct 25, 202415.0415.5315.0415.5314.90135
Oct 24, 202415.1515.1515.1515.1514.54-
Oct 23, 202415.2615.2615.2615.2614.63-
Oct 22, 202415.2815.2815.2815.2814.66-
Oct 21, 202415.5215.5215.4315.4314.801,150
Oct 18, 202415.3115.5515.3115.5514.92150
Oct 17, 202415.1815.4915.1015.1014.48480
Oct 16, 202415.4515.4515.1815.2814.663,020
Oct 15, 202415.7515.8015.4015.4014.773,230
Oct 14, 202415.8515.8515.7615.7615.11490
Oct 11, 202415.7416.1515.7416.0615.40317
Oct 10, 202415.6415.7515.6415.7515.11501
Oct 9, 202415.5915.5915.3715.3714.74525
Oct 8, 202415.5015.9615.5015.9615.31262
Oct 7, 202415.5415.6015.5415.6014.96408
Oct 4, 202415.4915.4915.4915.4914.86-
Oct 3, 202415.6315.6315.6315.6314.99-
Oct 2, 202415.6515.6515.6415.6415.00325
Oct 1, 202416.1216.1215.8015.8015.152,177
Sep 30, 202416.2816.2816.2816.2815.62-
Sep 27, 202416.3816.4916.3816.4815.80450
Sep 26, 202416.1616.7816.1616.7816.10705
Sep 25, 202416.1816.1816.1816.1815.52-
Sep 24, 202416.0016.3516.0016.2915.62416
Sep 23, 202416.3016.3016.3016.3015.63-
Sep 20, 202416.1716.4116.1716.3615.701,830
Sep 19, 202416.2016.5716.2016.5715.89200
Sep 18, 202416.3716.3716.2816.2815.62100
Sep 17, 202416.1316.1316.1316.1315.47-
Sep 16, 202415.8516.0215.8516.0215.37851
Sep 13, 202415.9015.9015.9015.9015.2580
Sep 12, 202415.4515.4515.4515.4514.8210
Sep 11, 202414.8815.4514.8815.4514.82200
Sep 10, 202415.1515.1515.0515.0514.443,231
Sep 9, 202415.4815.4815.4815.4814.85-
Sep 6, 202415.3215.3215.3215.3214.69-
Sep 5, 202415.2115.2815.2115.2814.66350
Sep 4, 202415.3515.3515.3515.3514.72225
Sep 3, 202415.5115.5115.5115.5114.87-
Sep 2, 202415.4115.6915.4115.6915.0438
Aug 30, 202415.5115.5215.5115.5214.8951
Aug 29, 202415.5615.6015.5615.6014.96500
Aug 28, 202415.4615.6015.4615.6014.9620
Aug 27, 202415.3115.3115.3115.3114.68-
Aug 26, 202415.3515.3515.3515.3514.73-
Aug 23, 202415.4015.4015.4015.4014.77-
Aug 22, 202415.1115.1115.1115.1114.50-
Aug 21, 202415.1215.2315.1215.2314.61554
Aug 20, 202415.2115.2115.2115.2114.59-
Aug 19, 202415.0615.0615.0615.0614.45-
Aug 16, 202415.0615.2615.0615.2614.64100
Aug 15, 202414.7515.0014.7515.0014.391,935
Aug 14, 2024 0.6 Dividend
Aug 14, 202414.8914.8914.8914.8914.28200
Aug 13, 202415.2115.6715.2115.6714.45253
Aug 12, 202415.0715.0715.0715.0713.90-
Aug 9, 202415.1415.3715.1415.3014.111,326
Aug 8, 202415.1615.1615.1615.1613.99-
Aug 7, 202414.8614.8714.8614.8713.72351
Aug 6, 202414.5714.5714.5714.5713.44-
Aug 5, 202414.7514.7514.1514.6513.51573
Aug 2, 202415.0815.0814.9514.9513.793,000
Aug 1, 202416.0316.0315.6015.6014.39565
Jul 31, 202416.3116.3116.3116.3115.0425
Jul 30, 202416.2816.2816.2816.2815.02-
Jul 29, 202416.3416.5116.3416.5115.231,136
Jul 26, 202416.3216.4716.3216.4715.19650
Jul 25, 202416.4416.4416.4016.4015.13500
Jul 24, 202416.5016.5016.5016.5015.22-
Jul 23, 202416.2716.2716.2716.2715.01-
Jul 22, 202416.3316.3316.3316.3315.076
Jul 19, 202416.3416.3416.3016.3015.041,000
Jul 18, 202415.9015.9015.9015.9014.66-
Jul 17, 202415.7615.9715.7615.9514.72575
Jul 16, 202415.8115.8115.7815.7814.56600
Jul 15, 202415.8215.8415.8215.8414.61100
Jul 12, 202415.9115.9915.9115.9914.75110
Jul 11, 202416.0216.1516.0216.1514.901,500
Jul 10, 202415.5115.5115.5115.5114.30-
Jul 9, 202415.5615.5615.5615.5614.35-
Jul 8, 202415.6015.6815.6015.6814.4665
Jul 5, 202415.6915.6915.6815.6814.46100
Jul 4, 202415.6915.8515.6915.8514.6280
Jul 3, 202415.6915.6915.6915.6914.48-
Jul 2, 202415.5615.5715.5615.5714.3780
Jul 1, 202415.5715.5715.5715.5714.36-
Jun 28, 202415.1515.1515.1515.1513.98-
Jun 27, 202415.2115.2415.2115.2414.0620
Jun 26, 202415.3315.3615.2315.2714.08366
Jun 25, 202415.5015.5015.5015.5014.30-
Jun 24, 202415.3615.5515.3615.5514.3475
Jun 21, 202415.4315.4315.3815.3814.1982
Jun 20, 202415.3015.3015.3015.3014.11-
Jun 19, 202415.3915.3915.3915.3914.19-
Jun 18, 202415.2315.7015.2315.7014.48260
Jun 17, 202415.4015.4015.4015.4014.21100
Jun 14, 202415.3815.3815.0115.0113.855,135
Jun 13, 202415.7015.7015.4315.6614.451,060
Jun 12, 202415.6416.0915.6416.0914.84402
Jun 11, 202415.7715.7715.5615.5614.35500
Jun 10, 202416.0716.0715.8315.8314.601,303
Jun 7, 202415.7216.0015.7215.9814.756,050
Jun 6, 202415.4815.4815.4815.4814.28-
Jun 5, 202415.4015.6015.4015.6014.39500
Jun 4, 202415.6715.6715.4015.4014.212
Jun 3, 202415.7815.7815.7815.7814.56-
May 31, 202415.8015.8015.8015.8014.5750
May 30, 202415.3915.3915.3915.3914.19-
May 29, 202415.5815.6115.5315.5314.335,257
May 28, 202415.4415.6415.4415.6414.43231
May 27, 202415.4015.4015.4015.4014.21-
May 24, 202415.5515.5515.5515.5514.34-
May 23, 202415.5215.5215.5215.5214.31-
May 22, 202415.7015.7015.7015.7014.49-
May 21, 202415.8915.8915.8915.8914.65-
May 20, 202415.7315.7315.7315.7314.51-
May 17, 202415.6515.6515.6515.6514.43-
May 16, 202415.4415.7415.4415.5714.361,220
May 15, 202416.6016.6015.9015.9014.673,160
May 14, 202416.3416.6616.3416.6615.363,243

Related Tickers

NCB.MU Bank of America Corp
39.56
+1.79%
 
TRVC.DE Citigroup Inc.
67.44
-0.77%
 
HBCYF HSBC Holdings plc
11.73
+0.17%
 
INGA.AS ING Groep N.V.
18.88
+1.34%
 
ING ING Groep N.V.
21.09
+1.44%
 
BK The Bank of New York Mellon Corporation
87.94
+0.01%
 
HSBA.L HSBC Holdings plc
871.10
-0.57%
 
SAN.MC Banco Santander, S.A.
6.90
+1.68%
 
HSBC HSBC Holdings plc
58.26
-0.14%
 
SAN Banco Santander, S.A.
7.69
+1.59%