ABN AMRO

ABNd
🏛️ netherlands →
27.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.08 13.15 12.91 12.93 0.8M
2022-12-29 13.00 13.14 12.85 13.08 1.3M
2022-12-28 13.21 13.21 13.04 13.06 1.1M
2022-12-27 13.24 13.33 13.16 13.19 0.9M
2022-12-23 13.16 13.24 13.13 13.22 1.3M
2022-12-22 13.25 13.33 13.11 13.17 1.9M
2022-12-21 13.00 13.24 12.84 13.22 2.2M
2022-12-20 12.68 12.94 12.53 12.90 2.6M
2022-12-19 12.51 12.67 12.49 12.61 1.9M
2022-12-16 12.32 12.52 12.25 12.51 4.8M
2022-12-15 12.38 12.42 12.26 12.39 2.7M
2022-12-14 12.57 12.59 12.37 12.41 1.7M
2022-12-13 12.69 12.77 12.54 12.59 2.2M
2022-12-12 12.60 12.74 12.57 12.66 2.7M
2022-12-09 12.11 12.65 12.09 12.59 5.8M
2022-12-08 11.92 11.98 11.87 11.92 1.2M
2022-12-07 12.08 12.18 11.84 11.92 2.3M
2022-12-06 12.04 12.17 12.01 12.09 1.6M
2022-12-05 12.08 12.28 12.08 12.11 1.8M
2022-12-02 11.95 12.23 11.90 12.14 2.2M
2022-12-01 12.27 12.29 12.02 12.02 2.8M
2022-11-30 12.30 12.37 12.15 12.24 3.5M
2022-11-29 12.04 12.31 12.03 12.28 3.1M
2022-11-28 12.17 12.20 11.99 11.99 2.2M
2022-11-25 12.09 12.22 12.07 12.22 2.1M
2022-11-24 12.00 12.15 12.00 12.07 1.6M
2022-11-23 12.05 12.11 11.96 11.96 2.2M
2022-11-22 11.79 12.05 11.73 11.98 2.6M
2022-11-21 11.70 11.82 11.62 11.74 2.8M
2022-11-18 11.55 11.75 11.53 11.68 3.1M
2022-11-17 11.53 11.54 11.33 11.53 3.4M
2022-11-16 11.30 11.39 11.27 11.28 2.7M
2022-11-15 11.28 11.37 11.12 11.32 2.0M
2022-11-14 11.40 11.52 11.21 11.24 2.8M
2022-11-11 11.05 11.38 10.91 11.31 5.1M
2022-11-10 10.94 11.25 10.84 10.97 5.0M
2022-11-09 10.96 11.18 10.65 11.12 8.7M
2022-11-08 10.54 10.67 10.48 10.65 3.1M
2022-11-07 10.40 10.66 10.40 10.56 4.0M
2022-11-04 10.30 10.44 10.23 10.42 4.5M
2022-11-03 9.86 10.27 9.84 10.21 5.3M
2022-11-02 10.07 10.11 9.81 9.94 2.6M
2022-11-01 10.02 10.15 9.99 10.00 2.1M
2022-10-31 10.04 10.15 9.94 9.96 2.2M
2022-10-28 9.89 10.00 9.79 9.99 2.4M
2022-10-27 9.85 9.91 9.70 9.91 2.4M
2022-10-26 9.81 9.87 9.75 9.83 1.7M
2022-10-25 9.81 9.87 9.64 9.80 1.5M
2022-10-24 9.63 9.85 9.60 9.78 2.2M
2022-10-21 9.49 9.61 9.45 9.59 1.6M
2022-10-20 9.52 9.62 9.45 9.54 1.8M
2022-10-19 9.55 9.62 9.42 9.55 2.2M
2022-10-18 9.36 9.59 9.33 9.50 3.5M
2022-10-17 9.17 9.27 9.09 9.20 5.1M
2022-10-14 9.20 9.31 9.10 9.13 2.8M
2022-10-13 8.73 9.10 8.71 9.07 3.0M
2022-10-12 8.85 8.91 8.69 8.80 3.4M
2022-10-11 8.95 8.97 8.75 8.87 2.5M
2022-10-10 9.10 9.18 9.01 9.03 1.9M
2022-10-07 9.10 9.24 9.09 9.16 2.0M
2022-10-06 9.30 9.34 9.13 9.14 2.1M
2022-10-05 9.26 9.36 9.13 9.19 2.6M
2022-10-04 9.33 9.43 9.22 9.34 6.4M
2022-10-03 9.11 9.18 8.93 9.11 4.7M
2022-09-30 9.31 9.53 9.10 9.23 6.9M
2022-09-29 9.00 9.08 8.73 8.96 4.4M
2022-09-28 9.25 9.30 8.87 9.01 4.0M
2022-09-27 9.57 9.60 9.31 9.38 2.2M
2022-09-26 9.55 9.60 9.31 9.50 2.5M
2022-09-23 10.10 10.11 9.61 9.65 3.0M
2022-09-22 10.05 10.33 10.04 10.15 1.9M
2022-09-21 10.25 10.27 10.09 10.22 2.7M
2022-09-20 10.72 10.80 10.32 10.35 3.4M
2022-09-19 10.63 10.73 10.50 10.65 1.5M
2022-09-16 10.52 10.68 10.51 10.62 4.4M
2022-09-15 10.38 10.68 10.38 10.68 4.4M
2022-09-14 10.26 10.47 10.23 10.30 1.8M
2022-09-13 10.42 10.50 10.22 10.32 2.9M
2022-09-12 10.18 10.40 10.18 10.37 3.0M
2022-09-09 9.93 10.17 9.93 10.10 2.2M
2022-09-08 9.63 9.94 9.60 9.89 2.4M
2022-09-07 9.56 9.61 9.43 9.59 2.3M
2022-09-06 9.66 9.78 9.54 9.62 2.2M
2022-09-05 9.60 9.72 9.51 9.66 2.1M
2022-09-02 9.51 9.84 9.50 9.81 2.4M
2022-09-01 9.52 9.65 9.39 9.45 1.9M
2022-08-31 9.69 9.72 9.52 9.57 2.2M
2022-08-30 9.61 9.83 9.58 9.65 2.2M
2022-08-29 9.44 9.59 9.33 9.56 1.3M
2022-08-26 9.71 9.84 9.49 9.51 1.7M
2022-08-25 9.75 9.81 9.61 9.70 1.4M
2022-08-24 9.68 9.75 9.54 9.68 1.2M
2022-08-23 9.58 9.74 9.56 9.68 1.1M
2022-08-22 9.82 9.83 9.52 9.60 2.3M
2022-08-19 10.06 10.07 9.81 9.86 2.0M
2022-08-18 10.14 10.21 10.06 10.07 1.6M
2022-08-17 10.40 10.48 10.15 10.17 2.9M
2022-08-16 10.62 10.72 10.61 10.66 2.7M
2022-08-15 10.78 10.80 10.51 10.58 1.5M
2022-08-12 10.60 10.78 10.54 10.74 4.4M
2022-08-11 10.44 10.59 10.39 10.51 3.8M
2022-08-10 10.61 10.76 9.81 10.26 6.5M
2022-08-09 10.20 10.30 10.15 10.29 2.4M
2022-08-08 10.13 10.27 9.95 10.25 1.9M
2022-08-05 10.01 10.13 9.97 10.07 2.0M
2022-08-04 10.19 10.19 9.97 10.03 2.3M
2022-08-03 9.91 10.18 9.88 10.17 1.6M
2022-08-02 9.89 9.97 9.79 9.90 1.4M
2022-08-01 10.00 10.09 9.89 9.92 1.2M
2022-07-29 9.90 10.04 9.85 9.98 1.6M
2022-07-28 9.82 9.87 9.75 9.83 1.7M
2022-07-27 9.73 9.85 9.65 9.73 1.4M
2022-07-26 9.82 9.82 9.63 9.69 1.3M
2022-07-25 9.70 9.93 9.66 9.83 2.0M
2022-07-22 9.64 9.71 9.48 9.70 2.7M
2022-07-21 9.70 9.79 9.47 9.68 4.2M
2022-07-20 9.82 9.92 9.59 9.72 1.9M
2022-07-19 9.54 9.86 9.47 9.74 1.9M
2022-07-18 9.51 9.72 9.48 9.59 2.2M
2022-07-15 9.44 9.49 9.17 9.43 3.4M
2022-07-14 9.90 9.98 9.39 9.46 2.9M
2022-07-13 10.12 10.19 9.88 9.96 1.7M
2022-07-12 10.18 10.20 9.91 10.19 2.6M
2022-07-11 10.44 10.50 10.15 10.22 2.1M
2022-07-08 10.40 10.63 10.33 10.61 1.1M
2022-07-07 10.16 10.47 10.16 10.44 2.4M
2022-07-06 10.27 10.36 10.01 10.06 3.1M
2022-07-05 10.75 10.76 10.15 10.21 2.3M
2022-07-04 10.71 10.77 10.52 10.68 0.8M
2022-07-01 10.65 10.89 10.53 10.67 1.1M
2022-06-30 10.88 10.88 10.56 10.72 2.7M
2022-06-29 11.24 11.29 10.94 11.02 1.5M
2022-06-28 11.39 11.45 11.28 11.28 1.4M
2022-06-27 11.33 11.51 11.26 11.28 1.7M
2022-06-24 11.25 11.48 11.06 11.38 1.4M
2022-06-23 11.55 11.58 11.18 11.18 1.9M
2022-06-22 11.44 11.75 11.29 11.63 2.5M
2022-06-21 11.35 11.74 11.32 11.58 3.0M
2022-06-20 10.89 11.35 10.60 11.29 3.9M
2022-06-17 10.32 12.16 10.19 10.85 12.4M
2022-06-16 10.42 10.48 10.19 10.27 1.6M
2022-06-15 10.40 10.62 10.39 10.45 2.0M
2022-06-14 10.17 10.36 10.09 10.18 2.2M
2022-06-13 10.26 10.35 10.04 10.09 2.7M
2022-06-10 10.73 10.74 10.33 10.45 3.2M
2022-06-09 10.80 11.02 10.68 10.78 2.5M
2022-06-08 10.92 10.92 10.77 10.82 2.0M
2022-06-07 10.88 10.92 10.81 10.91 1.1M
2022-06-06 10.70 10.99 10.70 10.90 2.3M
2022-06-03 10.84 10.86 10.59 10.64 1.6M
2022-06-02 10.82 10.84 10.71 10.79 1.2M
2022-06-01 10.94 10.99 10.76 10.76 2.5M
2022-05-31 10.83 11.06 10.83 10.91 3.5M
2022-05-30 10.84 10.94 10.76 10.88 2.2M
2022-05-27 10.81 10.87 10.71 10.75 1.6M
2022-05-26 10.55 10.80 10.51 10.80 2.6M
2022-05-25 10.63 10.71 10.42 10.52 2.4M
2022-05-24 10.54 10.62 10.34 10.51 3.2M
2022-05-23 10.40 10.73 10.32 10.73 3.0M
2022-05-20 10.52 10.57 10.30 10.30 3.8M
2022-05-19 10.40 10.55 10.13 10.36 6.9M
2022-05-18 11.25 11.25 10.40 10.50 16.7M
2022-05-17 11.81 12.03 11.81 11.91 2.7M
2022-05-16 11.48 11.78 11.42 11.69 2.2M
2022-05-13 11.41 11.67 11.38 11.58 1.9M
2022-05-12 10.90 11.24 10.81 11.23 4.0M
2022-05-11 11.03 11.15 10.75 11.11 5.4M
2022-05-10 11.11 11.23 10.97 10.99 4.9M
2022-05-09 11.17 11.31 10.94 10.98 2.7M
2022-05-06 11.43 11.48 11.24 11.24 2.9M
2022-05-05 12.07 12.09 11.36 11.42 4.7M
2022-05-04 12.09 12.16 11.89 11.89 2.4M
2022-05-03 12.02 12.11 11.95 12.04 2.8M
2022-05-02 11.87 12.03 11.54 11.96 2.6M
2022-04-29 12.23 12.30 11.96 12.00 2.7M
2022-04-28 12.31 12.41 11.95 12.16 3.1M
2022-04-27 11.72 12.36 11.69 12.12 3.8M
2022-04-26 11.70 12.03 11.69 11.82 4.0M
2022-04-25 11.50 11.78 11.38 11.50 2.7M
2022-04-22 11.92 12.04 11.58 11.63 4.9M
2022-04-21 12.47 12.72 12.44 12.64 3.5M
2022-04-20 11.92 12.62 11.92 12.36 4.2M
2022-04-19 11.88 11.91 11.71 11.86 2.3M
2022-04-14 11.80 11.90 11.71 11.81 2.3M
2022-04-13 11.80 11.84 11.66 11.80 1.9M
2022-04-12 11.75 11.91 11.56 11.72 2.8M
2022-04-11 11.75 12.02 11.75 11.90 2.5M
2022-04-08 11.60 11.78 11.53 11.75 2.2M
2022-04-07 11.36 11.70 11.24 11.44 2.4M
2022-04-06 11.56 11.60 11.20 11.36 3.0M
2022-04-05 11.71 11.84 11.53 11.59 2.3M
2022-04-04 11.80 11.87 11.65 11.77 1.9M
2022-04-01 11.68 11.98 11.64 11.79 1.8M
2022-03-31 11.86 12.01 11.63 11.64 2.4M
2022-03-30 11.99 12.03 11.69 11.88 2.7M
2022-03-29 11.95 12.18 11.89 12.02 4.3M
2022-03-28 11.75 12.18 11.72 11.79 3.5M
2022-03-25 11.47 11.73 11.34 11.66 2.5M
2022-03-24 11.60 11.60 11.30 11.42 2.8M
2022-03-23 11.83 11.88 11.59 11.60 2.8M
2022-03-22 11.59 11.94 11.59 11.79 2.6M
2022-03-21 11.48 11.69 11.45 11.49 2.7M
2022-03-18 11.36 11.49 11.24 11.49 3.8M
2022-03-17 11.65 11.70 11.08 11.38 3.9M
2022-03-16 11.50 11.86 11.47 11.55 5.7M
2022-03-15 10.97 11.17 10.70 11.09 3.2M
2022-03-14 11.00 11.16 10.91 11.08 3.8M
2022-03-11 11.00 11.20 10.66 10.75 4.4M
2022-03-10 11.40 11.43 10.85 10.92 4.5M
2022-03-09 10.73 11.43 10.55 11.27 7.0M
2022-03-08 9.56 10.68 9.53 10.13 6.2M
2022-03-07 9.70 10.04 9.11 9.68 7.4M
2022-03-04 11.03 11.04 9.99 10.09 7.1M
2022-03-03 11.17 11.40 11.08 11.08 4.4M
2022-03-02 10.71 11.16 10.51 11.00 6.7M
2022-03-01 11.75 11.91 10.91 10.93 5.4M
2022-02-28 11.55 11.93 11.09 11.86 8.1M
2022-02-25 11.98 12.21 11.80 12.12 7.7M
2022-02-24 11.96 12.29 11.78 11.95 7.7M
2022-02-23 12.57 12.67 12.44 12.51 2.9M
2022-02-22 11.97 12.67 11.88 12.45 5.0M
2022-02-21 12.67 12.77 12.20 12.38 3.3M
2022-02-18 12.85 12.86 12.60 12.67 2.9M
2022-02-17 12.99 13.03 12.74 12.85 2.4M
2022-02-16 13.12 13.28 12.85 12.97 3.1M
2022-02-15 12.76 13.24 12.72 13.01 3.9M
2022-02-14 12.91 13.13 12.71 12.89 5.4M
2022-02-11 13.02 13.28 12.92 13.24 5.3M
2022-02-10 13.80 13.96 13.08 13.26 11.3M
2022-02-09 14.63 14.78 13.84 13.84 15.5M
2022-02-08 15.11 15.37 15.07 15.24 3.0M
2022-02-07 15.19 15.19 14.85 15.14 2.6M
2022-02-04 15.12 15.19 14.79 15.02 2.6M
2022-02-03 14.90 15.13 14.75 14.97 3.5M
2022-02-02 14.76 15.21 14.75 14.97 3.4M
2022-02-01 14.39 14.72 14.31 14.70 3.0M
2022-01-31 14.41 14.49 14.22 14.23 1.8M
2022-01-28 14.58 14.58 14.04 14.27 2.5M
2022-01-27 14.41 14.71 14.21 14.54 3.9M
2022-01-26 14.21 14.65 14.21 14.51 2.4M
2022-01-25 13.93 14.16 13.88 14.07 2.7M
2022-01-24 14.11 14.21 13.66 13.82 3.8M
2022-01-21 14.30 14.35 13.99 14.18 3.7M
2022-01-20 14.50 14.63 14.29 14.46 2.8M
2022-01-19 14.86 14.86 14.50 14.56 2.8M
2022-01-18 14.68 14.99 14.60 14.77 3.0M
2022-01-17 14.69 14.72 14.51 14.68 2.1M
2022-01-14 14.50 14.67 14.40 14.56 3.1M
2022-01-13 14.17 14.52 14.00 14.52 3.7M
2022-01-12 14.03 14.31 13.94 14.14 3.4M
2022-01-11 14.14 14.14 13.82 14.00 1.9M
2022-01-10 14.20 14.28 14.03 14.04 3.0M
2022-01-07 14.22 14.22 13.93 14.10 3.1M
2022-01-06 14.00 14.26 13.93 14.13 2.8M
2022-01-05 13.91 14.35 13.89 14.09 3.6M
2022-01-04 13.30 13.91 13.24 13.85 4.5M
2022-01-03 12.99 13.16 12.96 13.13 2.2M