Australia markets open in 4 hours 41 minutes

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:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 202416.4016.6315.8416.2716.2781,409
17 Sept 202416.2116.5315.8416.4516.45111,866
16 Sept 202415.9416.2115.9016.1216.12225,703
13 Sept 202415.7815.9915.6615.9015.90206,777
12 Sept 202415.3915.8315.3715.6815.68195,549
11 Sept 202415.1415.4815.0615.2615.26251,169
10 Sept 202415.3215.3014.9415.2415.24101,169
09 Sept 202415.3115.3915.2315.2815.2876,757
06 Sept 202415.3015.4515.1915.2615.2689,775
05 Sept 202415.4415.6015.2315.4915.4970,889
04 Sept 202415.2515.4015.1815.3215.3271,879
03 Sept 202415.5915.6115.2715.4715.47103,983
02 Sept 202415.5515.7215.4815.6615.66138,200
30 Aug 202415.5815.6815.4915.5715.5785,808
29 Aug 202415.6215.7015.5815.5915.5982,887
28 Aug 202415.6015.6815.4815.5915.5966,565
27 Aug 202415.4015.6015.4115.5315.5374,062
23 Aug 202415.2515.4515.3015.3115.3162,288
22 Aug 202415.2815.3215.1615.2615.26165,634
21 Aug 202415.0615.3015.1515.2015.2012,395,840
20 Aug 202415.2515.3215.0815.2115.21106,129
19 Aug 202415.1515.3514.6015.2915.2988,258
16 Aug 202415.1515.2815.1315.1915.19388,794
15 Aug 202414.8215.1514.6015.0015.00112,753
14 Aug 202415.2915.3814.7314.8314.8349,927
14 Aug 20240.6 Dividend
13 Aug 202415.3015.4515.2915.3314.73129,096
12 Aug 202415.3815.3315.1815.2614.6746,357
09 Aug 202415.2315.2515.0215.1514.5659,351
08 Aug 202415.4015.2314.9715.0614.47190,236
07 Aug 202414.8915.3814.6915.1314.542,200,004
06 Aug 202414.7715.8714.2215.8715.2514,854,380
05 Aug 202413.9914.4413.9214.2713.7249,796
02 Aug 202415.2915.1514.7414.9614.3889,291
01 Aug 202416.0016.7015.2515.6215.01693,234
31 July 202416.3916.3916.0516.1815.551,050,179
30 July 202416.3016.7016.0116.3915.7448,189
29 July 202416.4616.7516.0116.3315.6950,361
26 July 202416.3016.7016.0116.4715.8313,997
25 July 202416.5016.6316.1416.3815.7355,508
24 July 202416.5016.6115.8716.5015.854,534,755
23 July 202416.4216.5616.4016.5015.8571,804
22 July 202416.3616.4716.3116.3915.751,383,197
19 July 202416.3216.4015.8816.3315.7022,081
18 July 202416.0316.4316.0116.3915.7550,695
17 July 202415.8016.0315.6915.9915.37110,499
16 July 202415.7715.9815.7015.7815.16905,533
15 July 202415.9316.0015.7515.8615.2437,686
12 July 202416.0316.1515.8715.9815.36304,770
11 July 202416.1216.2416.0016.0715.44533,801
10 July 202415.5816.1015.6015.9815.3587,634
09 July 202415.6115.7715.4415.5514.94142,469
08 July 202415.6515.8615.5415.7815.1657,872
05 July 202415.8015.9015.6015.7715.1535,644
04 July 202415.7215.9115.6815.8515.2366,557
03 July 202415.6915.9715.7615.9215.29913,644
02 July 202415.6615.7615.4815.6215.01715,938
01 July 202415.4615.7715.5415.6915.07331,544
28 June 202415.2915.3815.1115.2914.69267,315
27 June 202415.2615.4015.1915.2314.6443,151
26 June 202415.4515.5015.2115.2514.66109,081
25 June 202415.5815.6415.3715.5314.9298,817
24 June 202415.4615.6315.3415.5314.92251,657
21 June 202415.5215.6415.3015.4014.791,238,515
20 June 202415.4815.5215.4015.4914.88306,848
19 June 202415.5115.5415.3815.4614.861,829,695
18 June 202415.4615.5515.4015.4814.8782,514
17 June 202415.4015.5215.1915.2814.691,885,789
14 June 202415.4415.4714.9115.4714.86747,057
13 June 202415.6515.6915.3815.6014.9959,562
12 June 202415.5715.8715.4715.7915.17585,750
11 June 202415.8715.9115.4615.5814.97432,268
10 June 202416.0016.0515.7515.8515.22361,174
07 June 202415.8116.0415.7015.9915.36356,903
06 June 202415.5015.8215.4615.7015.08268,234
05 June 202415.6315.7315.4515.5614.95276,590
04 June 202415.7215.7415.3915.5114.90877,443
03 June 202415.7215.9415.5215.8315.21118,137
31 May 202415.7015.7615.5215.6014.99350,369
30 May 202415.4515.6115.3415.5214.9153,518
29 May 202415.6515.7615.4215.5214.9194,195
28 May 202415.5715.6915.4315.6115.00170,871
24 May 202415.4715.5215.3815.4314.82178,220
23 May 202415.6715.6915.4915.6215.0156,381
22 May 202415.8015.9115.6115.7815.171,859,961
21 May 202415.8716.0715.5715.6515.041,598,695
20 May 202415.9016.0215.7215.8915.2764,581
17 May 202415.7815.8415.7315.7515.13914,812
16 May 202415.8215.8415.4315.4914.88897,098
15 May 202416.4716.3415.5515.9515.332,549,999
14 May 202416.4916.7216.3316.5815.94113,134
13 May 202416.3016.5116.1316.4815.84744,678
10 May 202416.1216.1915.9416.1715.54267,330
09 May 202415.8016.0715.8115.9415.32299,321
08 May 202415.8616.0815.5515.9115.29718,434
07 May 202415.7015.9815.5615.9515.321,569,763
03 May 202415.5015.7115.3515.5514.941,262,776
02 May 202415.0815.7114.9915.4614.85213,342
01 May 202415.0915.0915.0915.0914.5026,861
30 Apr 202415.0915.3114.8815.1014.518,740,745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...