Australia markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.55-0.10 (-1.03%)
At close: 08:39AM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202416.3016.7016.0116.4716.4713,997
25 July 202416.5016.6316.1416.3816.3855,508
24 July 202416.5016.6115.8716.5016.504,534,755
23 July 202416.4216.5616.4016.5016.5071,804
22 July 202416.3616.4716.3116.3916.391,383,197
19 July 202416.3216.4015.8816.3316.3322,081
18 July 202416.0316.4316.0116.3916.3950,695
17 July 202415.8016.0315.6915.9915.99110,499
16 July 202415.7715.9815.7015.7815.78905,533
15 July 202415.9316.0015.7515.8615.8637,686
12 July 202416.0316.1515.8715.9815.98304,770
11 July 202416.1216.2416.0016.0716.07533,801
10 July 202415.5816.1015.6015.9815.9887,634
09 July 202415.6115.7715.4415.5515.55142,469
08 July 202415.6515.8615.5415.7815.7857,872
05 July 202415.8015.9015.6015.7715.7735,644
04 July 202415.7215.9115.6815.8515.8566,557
03 July 202415.6915.9715.7615.9215.92913,644
02 July 202415.6615.7615.4815.6215.62715,938
01 July 202415.4615.7715.5415.6915.69331,544
28 June 202415.2915.3815.1115.2915.29267,315
27 June 202415.2615.4015.1915.2315.2343,151
26 June 202415.4515.5015.2115.2515.25109,081
25 June 202415.5815.6415.3715.5315.5398,817
24 June 202415.4615.6315.3415.5315.53251,657
21 June 202415.5215.6415.3015.4015.401,238,515
20 June 202415.4815.5215.4015.4915.49306,848
19 June 202415.5115.5415.3815.4615.461,829,695
18 June 202415.4615.5515.4015.4815.4882,514
17 June 202415.4015.5215.1915.2815.281,885,789
14 June 202415.4415.4714.9115.4715.47747,057
13 June 202415.6515.6915.3815.6015.6059,562
12 June 202415.5715.8715.4715.7915.79585,750
11 June 202415.8715.9115.4615.5815.58432,268
10 June 202416.0016.0515.7515.8515.85361,174
07 June 202415.8116.0415.7015.9915.99356,903
06 June 202415.5015.8215.4615.7015.70268,234
05 June 202415.6315.7315.4515.5615.56276,590
04 June 202415.7215.7415.3915.5115.51877,443
03 June 202415.7215.9415.5215.8315.83118,137
31 May 202415.7015.7615.5215.6015.60350,369
30 May 202415.4515.6115.3415.5215.5253,518
29 May 202415.6515.7615.4215.5215.5294,195
28 May 202415.5715.6915.4315.6115.61170,871
24 May 202415.4715.5215.3815.4315.43178,220
23 May 202415.6715.6915.4915.6215.6256,381
22 May 202415.8015.9115.6115.7815.781,859,961
21 May 202415.8716.0715.5715.6515.651,598,695
20 May 202415.9016.0215.7215.8915.8964,581
17 May 202415.7815.8415.7315.7515.75914,812
16 May 202415.8215.8415.4315.4915.49897,098
15 May 202416.4716.3415.5515.9515.952,549,999
14 May 202416.4916.7216.3316.5816.58113,134
13 May 202416.3016.5116.1316.4816.48744,678
10 May 202416.1216.1915.9416.1716.17267,330
09 May 202415.8016.0715.8115.9415.94299,321
08 May 202415.8616.0815.5515.9115.91718,434
07 May 202415.7015.9815.5615.9515.951,569,763
03 May 202415.5015.7115.3515.5515.551,262,776
02 May 202415.0815.7114.9915.4615.46213,342
01 May 202415.0915.0915.0915.0915.0926,861
30 Apr 202415.0915.3114.8815.1015.108,740,745
29 Apr 202415.3315.3415.0415.1515.15319,129
26 Apr 202415.0815.9414.9015.1715.172,186,530
26 Apr 20240.89 Dividend
25 Apr 202415.9316.0315.7515.8714.98494,481
24 Apr 202416.0916.0715.7915.9015.011,330,647
23 Apr 202415.6915.9315.4115.8915.00742,037
22 Apr 202415.6015.7215.1515.4114.551,830,650
19 Apr 202415.4715.7915.4015.6214.746,021,557
18 Apr 202415.6915.6615.3415.6114.7413,775,600
17 Apr 202415.4815.8515.3915.6914.811,444,083
16 Apr 202415.7515.8815.4515.5214.65380,308
15 Apr 202415.5116.0115.7015.7814.90846,082
12 Apr 202416.0916.1715.8015.8414.95741,005
11 Apr 202416.3716.4915.9616.0815.18423,791
10 Apr 202416.3016.5716.1616.4015.48394,762
09 Apr 202416.4116.5316.2516.3915.4710,508,930
08 Apr 202416.5016.5016.2616.4315.51579,390
05 Apr 202416.3016.5316.1616.3215.413,020,927
04 Apr 202416.2016.5316.0816.4015.48749,100
03 Apr 202415.9816.2015.9716.1815.271,675,447
02 Apr 202415.7516.0715.7515.8915.002,724,214
28 Mar 202415.5615.9815.4915.8414.96864,487
27 Mar 202415.3515.6615.2615.5814.71526,125
26 Mar 202415.3315.4115.1315.3414.48434,516
25 Mar 202415.3115.4415.1115.2114.361,891,102
22 Mar 202415.4015.4915.3115.3414.48581,916
21 Mar 202415.4015.5215.1515.4914.62607,451
20 Mar 202415.4215.4615.1715.2814.42868,462
19 Mar 202415.3515.5515.1815.4414.57616,296
18 Mar 202415.2615.3615.1715.2714.42739,889
15 Mar 202415.0515.3114.9515.1914.341,137,109
14 Mar 202415.1015.2014.9215.0614.21421,991
13 Mar 202415.1815.2815.0115.0214.181,605,537
12 Mar 202414.9315.2014.7315.1614.31472,665
11 Mar 202414.8014.9414.7314.8213.99966,620
08 Mar 202415.0015.1614.8514.8614.03360,841
07 Mar 202414.9715.0714.8414.9614.12492,141
06 Mar 202414.8515.0514.7614.9814.141,740,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...