0RDM.L - ABN AMRO Bank N.V.

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202314.5614.5414.1914.3814.38549,632
25 May 202314.5014.5714.3114.4914.49688,246
24 May 202314.8014.8214.4114.6214.62801,529
23 May 202314.7514.8814.6614.8214.821,385,148
22 May 202314.6014.8214.6014.7214.721,785,557
19 May 202314.7014.8514.6014.6314.63760,055
18 May 202314.5914.7414.5114.6414.64580,566
17 May 202314.3014.4014.1514.3814.38475,762
16 May 202314.1114.4414.0714.4214.422,299,743
15 May 202313.8514.0913.7714.0114.012,092,398
12 May 202313.8714.0113.6513.8213.821,402,847
11 May 202313.9914.0213.5213.7913.792,422,070
10 May 202314.6814.9713.7414.6114.618,198,756
09 May 202314.4914.3014.0714.1614.16434,540
05 May 202313.7014.1613.8113.9113.91305,138
04 May 202314.0214.0713.6113.7913.795,554,325
03 May 202314.4314.3814.0214.1414.14546,305
02 May 202314.4414.7514.2414.4114.419,609,631
28 Apr 202314.6514.6314.1614.4614.461,125,779
27 Apr 202314.6514.6814.3514.5514.551,243,749
26 Apr 202314.2314.5514.0614.4214.429,957,525
25 Apr 202314.5014.6114.2214.3814.3835,895,610
24 Apr 202314.4614.7414.4814.5914.59969,799
21 Apr 202315.0015.0014.4514.6714.671,235,501
21 Apr 20230.67 Dividend
20 Apr 202315.6515.8815.5315.6414.971,353,635
19 Apr 202315.4615.7015.3615.6614.994,870,019
18 Apr 202315.3515.5615.3415.4614.8011,298,230
17 Apr 202315.4715.5615.1915.3314.68969,008
14 Apr 202314.8015.3714.7715.3714.718,249,166
13 Apr 202314.7014.8514.7314.7914.16942,326
12 Apr 202315.0215.1914.6814.8614.2224,928,340
11 Apr 202315.0015.2015.0115.1314.4931,701,960
06 Apr 202314.5115.0214.6114.6514.02367,641
05 Apr 202314.6114.7314.4514.5613.943,270,123
04 Apr 202314.7014.8514.6014.6013.972,660,234
03 Apr 202314.4014.8114.5314.6614.031,336,883
31 Mar 202314.9014.7914.4514.5913.971,308,704
30 Mar 202314.6514.9414.5714.8214.181,407,747
29 Mar 202314.3514.6814.4214.5613.93667,003
28 Mar 202314.7014.7714.3714.5213.902,874,833
27 Mar 202314.4014.8114.3114.5413.922,384,726
24 Mar 202314.5914.5713.8414.1613.551,182,991
23 Mar 202314.7814.9214.5614.7214.09846,625
22 Mar 202315.2015.2714.8515.0514.415,719,912
21 Mar 202314.7515.0614.3914.9314.291,668,758
20 Mar 202313.4314.5613.0214.1513.552,699,072
17 Mar 202314.4814.6113.9314.1313.531,720,646
16 Mar 202314.3014.6613.8614.1313.521,626,960
15 Mar 202315.7015.5613.9514.3713.761,983,648
14 Mar 202315.0015.7514.9115.3714.711,893,936
13 Mar 202315.7015.9914.8715.1114.472,215,273
10 Mar 202316.0016.0315.4815.8715.191,037,725
09 Mar 202316.7816.9116.4316.4915.78463,489
08 Mar 202316.6916.7716.5316.6615.94864,788
07 Mar 202316.8816.8316.6416.7216.00818,077
06 Mar 202316.8016.8616.6816.7816.061,133,474
03 Mar 202316.3616.7116.4416.6615.94442,640
02 Mar 202316.7216.7216.3316.4015.70803,366
01 Mar 202316.7216.9416.6216.7616.04790,927
28 Feb 202316.4517.0016.4116.7616.05894,538
27 Feb 202316.1216.6616.3116.5815.87440,752
24 Feb 202316.4516.5016.2516.3415.64599,211
23 Feb 202316.5916.5816.2716.4515.75694,533
22 Feb 202316.5016.6716.2516.3915.68528,900
21 Feb 202316.5316.6816.3516.5615.85451,356
20 Feb 202316.5416.7916.5116.6015.89816,623
17 Feb 202316.4816.6716.4116.5515.841,271,107
16 Feb 202316.0616.5816.1016.3615.66668,124
15 Feb 202316.0816.1115.9616.0715.38915,919
14 Feb 202316.0216.3516.0716.2715.571,124,186
13 Feb 202316.4016.5216.0516.2315.541,024,951
10 Feb 202316.4116.7216.2316.4115.711,261,996
09 Feb 202315.9816.9916.3116.5815.872,341,063
08 Feb 202315.2016.3115.1915.9015.222,395,329
07 Feb 202314.3214.7214.3814.6314.00674,041
06 Feb 202314.5714.6514.3214.3913.77711,177
03 Feb 202314.5614.7114.4914.7014.07600,583
02 Feb 202315.1015.0214.3414.6514.02943,487
01 Feb 202315.1315.2514.9915.0714.42518,153
31 Jan 202315.1015.2615.0915.2014.54422,582
30 Jan 202315.0015.1014.9315.0714.42492,973
27 Jan 202314.9615.3114.9915.0214.38632,068
26 Jan 202314.8515.2014.8014.9914.35599,601
25 Jan 202314.8514.8814.6414.7514.12486,203
24 Jan 202314.5814.8414.6114.7914.16485,382
23 Jan 202314.6214.7314.5714.6714.051,030,224
20 Jan 202314.2014.5714.3414.4913.87331,235
19 Jan 202314.4614.5714.0914.2813.671,181,481
18 Jan 202314.5214.6714.3814.6013.974,771,483
17 Jan 202314.5214.5914.2814.5013.88599,796
16 Jan 202314.5114.7014.5214.6013.97217,227
13 Jan 202314.4014.6514.3714.4713.853,143,079
12 Jan 202314.4414.5414.3014.4113.79693,579
11 Jan 202314.6714.5914.1514.5713.94428,726
10 Jan 202314.5014.6814.5114.6113.98442,879
09 Jan 202314.6014.6914.5014.6013.981,478,440
06 Jan 202314.5314.7114.3214.5813.961,472,842
05 Jan 202314.6014.6514.4214.5013.871,159,105
04 Jan 202314.0414.8014.1014.1013.50945,822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...