Australia markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.65-0.06 (-0.60%)
At close: 06:19PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202415.4715.7915.4015.6215.626,021,557
18 Apr 202415.6915.6615.3415.6115.6113,775,600
17 Apr 202415.4815.8515.3915.6915.691,444,083
16 Apr 202415.7515.8815.4515.5215.52380,308
15 Apr 202415.5116.0115.7015.7815.78846,082
12 Apr 202416.0916.1715.8015.8415.84741,005
11 Apr 202416.3716.4915.9616.0816.08423,791
10 Apr 202416.3016.5716.1616.4016.40394,762
09 Apr 202416.4116.5316.2516.3916.3910,508,930
08 Apr 202416.5016.5016.2616.4316.43579,390
05 Apr 202416.3016.5316.1616.3216.323,020,927
04 Apr 202416.2016.5316.0816.4016.40749,100
03 Apr 202415.9816.2015.9716.1816.181,675,447
02 Apr 202415.7516.0715.7515.8915.892,724,214
28 Mar 202415.5615.9815.4915.8415.84864,487
27 Mar 202415.3515.6615.2615.5815.58526,125
26 Mar 202415.3315.4115.1315.3415.34434,516
25 Mar 202415.3115.4415.1115.2115.211,891,102
22 Mar 202415.4015.4915.3115.3415.34581,916
21 Mar 202415.4015.5215.1515.4915.49607,451
20 Mar 202415.4215.4615.1715.2815.28868,462
19 Mar 202415.3515.5515.1815.4415.44616,296
18 Mar 202415.2615.3615.1715.2715.27739,889
15 Mar 202415.0515.3114.9515.1915.191,137,109
14 Mar 202415.1015.2014.9215.0615.06421,991
13 Mar 202415.1815.2815.0115.0215.021,605,537
12 Mar 202414.9315.2014.7315.1615.16472,665
11 Mar 202414.8014.9414.7314.8214.82966,620
08 Mar 202415.0015.1614.8514.8614.86360,841
07 Mar 202414.9715.0714.8414.9614.96492,141
06 Mar 202414.8515.0514.7614.9814.981,740,426
05 Mar 202414.9615.0614.8014.8514.85804,699
04 Mar 202415.1515.1214.8614.9414.94262,370
01 Mar 202414.8615.1514.7614.9814.981,408,578
29 Feb 202414.8514.9514.6714.8514.853,068,826
28 Feb 202414.8014.9314.6314.7714.77570,891
27 Feb 202414.6014.8514.5714.7614.76749,379
26 Feb 202414.7814.8414.5214.6014.60864,146
23 Feb 202414.8214.8314.6814.7514.75566,541
22 Feb 202414.6414.8214.4114.6914.69544,246
21 Feb 202414.5214.6614.4414.5914.59527,464
20 Feb 202414.7914.9114.4414.5614.561,393,996
19 Feb 202414.8015.1114.8114.8614.86726,285
16 Feb 202414.5815.0314.4914.9314.931,486,003
15 Feb 202414.3214.8514.2314.5914.591,511,673
14 Feb 202413.5214.4413.8514.3014.302,054,679
13 Feb 202413.5513.6613.3813.5113.512,295,345
12 Feb 202413.1113.5313.0013.4313.43668,072
09 Feb 202413.1013.1813.0313.0813.08558,977
08 Feb 202413.0513.1712.9713.1013.10504,867
07 Feb 202413.3513.4413.0113.0513.0553,366
06 Feb 202413.2613.4013.1513.3513.35423,230
05 Feb 202413.3913.5213.2013.2413.24405,213
02 Feb 202413.2513.4113.0713.3613.36300,627
01 Feb 202413.6413.7413.1413.3013.30416,818
31 Jan 202413.7313.8413.6613.7313.73798,275
30 Jan 202413.9213.8813.6313.7013.701,239,675
29 Jan 202414.0213.9413.7413.7413.74489,931
26 Jan 202413.6614.0613.6813.9213.921,488,985
25 Jan 202413.6113.7313.5013.6613.66384,520
24 Jan 202413.5513.6413.3513.5113.51547,821
23 Jan 202413.5013.5213.2813.4313.431,092,432
22 Jan 202413.4513.4813.1313.4113.41291,234
19 Jan 202413.4013.4513.1913.2713.27717,921
18 Jan 202412.9613.2812.9813.2113.211,069,430
17 Jan 202413.0513.2812.8713.1013.101,682,649
16 Jan 202413.4513.6313.1413.2113.211,315,725
15 Jan 202413.7513.9113.3113.5413.541,811,222
12 Jan 202413.3913.5213.2313.4213.421,212,489
11 Jan 202413.3913.5213.2013.4013.401,783,382
10 Jan 202413.5013.5613.1413.2813.281,214,662
09 Jan 202413.7013.6813.4713.4813.481,963,621
08 Jan 202413.7013.7213.6013.6713.671,873,638
05 Jan 202413.7013.7713.4913.6813.68702,901
04 Jan 202413.6013.7113.5013.6213.62915,810
03 Jan 202413.8213.9513.5913.8413.84556,897
02 Jan 202413.6913.9013.5113.8713.87813,433
29 Dec 202313.5113.6313.4713.5813.58437,147
28 Dec 202313.6413.6913.5513.5713.57387,522
27 Dec 202313.4513.6813.3613.6513.65488,496
22 Dec 202313.4013.5513.3513.4713.47331,531
21 Dec 202313.4813.5813.3913.4413.443,845,223
20 Dec 202313.5413.6813.4113.6413.641,749,153
19 Dec 202313.6113.7213.4913.6213.621,598,345
18 Dec 202313.3613.7013.4513.6113.613,429,293
15 Dec 202313.7113.8313.4913.5613.561,168,405
14 Dec 202313.1713.7313.1713.6113.6124,561,050
13 Dec 202313.1413.2113.0313.1313.139,488,494
12 Dec 202313.0513.2112.9713.1213.122,295,656
11 Dec 202313.1613.2513.0413.1313.131,556,034
08 Dec 202312.9613.1312.8613.0513.051,561,638
07 Dec 202312.7812.9812.7012.9412.94550,669
06 Dec 202312.8312.9112.6012.8212.82807,680
05 Dec 202312.3712.6912.3612.3912.391,921,727
04 Dec 202312.3912.4812.2712.3612.36769,200
01 Dec 202312.3312.4012.2412.3412.34454,316
30 Nov 202312.3912.5612.1912.3112.312,437,333
29 Nov 202312.4912.5912.4312.4812.482,370,274
28 Nov 202312.6012.6112.2812.4412.442,366,695
27 Nov 202312.5812.6412.5112.5612.56653,080
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...