ABN AMRO

ABNd
🏛️ netherlands →
27.12
Last Update: 2025-09-26
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
2023-12-29 13.54 13.63 13.53 13.59 2.0M
2023-12-28 13.65 13.69 13.54 13.58 1.4M
2023-12-27 13.50 13.68 13.44 13.65 2.3M
2023-12-22 13.43 13.52 13.41 13.45 1.2M
2023-12-21 13.51 13.57 13.39 13.44 2.2M
2023-12-20 13.55 13.68 13.47 13.58 2.4M
2023-12-19 13.60 13.71 13.50 13.50 2.9M
2023-12-18 13.52 13.70 13.50 13.61 2.1M
2023-12-15 13.71 13.83 13.48 13.62 5.7M
2023-12-14 13.19 13.73 13.17 13.62 6.2M
2023-12-13 13.13 13.18 13.07 13.10 2.2M
2023-12-12 13.05 13.18 13.05 13.11 1.5M
2023-12-11 13.18 13.23 13.04 13.13 2.2M
2023-12-08 12.98 13.13 12.97 13.13 3.5M
2023-12-07 12.82 12.98 12.79 12.94 3.9M
2023-12-06 12.75 12.92 12.70 12.82 4.2M
2023-12-05 12.39 12.69 12.35 12.68 4.0M
2023-12-04 12.40 12.47 12.28 12.36 3.0M
2023-12-01 12.33 12.40 12.26 12.37 2.2M
2023-11-30 12.40 12.57 12.19 12.32 11.6M
2023-11-29 12.45 12.59 12.43 12.53 2.2M
2023-11-28 12.34 12.49 12.32 12.45 1.9M
2023-11-27 12.55 12.63 12.51 12.55 2.0M
2023-11-24 12.43 12.56 12.43 12.56 1.8M
2023-11-23 12.30 12.40 12.18 12.38 2.2M
2023-11-22 12.46 12.60 12.38 12.45 2.7M
2023-11-21 12.69 12.77 12.60 12.60 1.8M
2023-11-20 12.75 12.82 12.71 12.76 2.2M
2023-11-17 12.60 12.71 12.59 12.70 3.0M
2023-11-16 12.67 12.71 12.55 12.57 2.8M
2023-11-15 12.59 12.67 12.50 12.65 4.5M
2023-11-14 12.39 12.57 12.34 12.57 3.7M
2023-11-13 12.16 12.41 12.16 12.39 6.1M
2023-11-10 12.14 12.20 12.08 12.09 3.6M
2023-11-09 11.98 12.25 11.94 12.20 7.1M
2023-11-08 12.36 12.42 11.83 11.94 18.6M
2023-11-07 13.00 13.23 12.99 13.16 2.5M
2023-11-06 13.12 13.15 13.02 13.05 2.0M
2023-11-03 12.91 13.13 12.88 13.05 3.0M
2023-11-02 12.77 12.83 12.41 12.82 4.1M
2023-11-01 12.69 12.80 12.61 12.71 2.3M
2023-10-31 12.76 12.82 12.66 12.69 2.4M
2023-10-30 12.67 12.81 12.64 12.78 1.8M
2023-10-27 12.74 12.77 12.62 12.65 2.3M
2023-10-26 12.52 12.63 12.38 12.60 2.4M
2023-10-25 12.70 12.71 12.48 12.70 1.9M
2023-10-24 12.75 12.79 12.64 12.66 2.2M
2023-10-23 12.67 12.77 12.57 12.71 2.0M
2023-10-20 12.84 12.84 12.57 12.62 4.1M
2023-10-19 13.07 13.11 12.89 13.05 1.9M
2023-10-18 13.39 13.39 13.06 13.11 2.5M
2023-10-17 13.29 13.47 13.26 13.35 2.5M
2023-10-16 13.38 13.45 13.28 13.32 1.8M
2023-10-13 13.42 13.50 13.28 13.33 2.2M
2023-10-12 13.58 13.62 13.33 13.41 3.1M
2023-10-11 13.58 13.73 13.53 13.54 3.6M
2023-10-10 13.36 13.72 13.35 13.59 4.3M
2023-10-09 13.25 13.35 13.14 13.20 2.3M
2023-10-06 13.24 13.52 13.19 13.43 3.7M
2023-10-05 13.20 13.35 13.15 13.19 3.1M
2023-10-04 12.90 13.32 12.88 13.21 3.9M
2023-10-03 13.30 13.33 12.98 12.98 3.0M
2023-10-02 13.53 13.64 13.33 13.39 2.3M
2023-09-29 13.44 13.47 13.31 13.44 4.1M
2023-09-28 13.24 13.41 13.10 13.39 3.0M
2023-09-27 13.09 13.21 13.00 13.21 2.8M
2023-09-26 13.10 13.19 12.93 13.12 2.9M
2023-09-25 13.02 13.25 12.94 13.11 2.5M
2023-09-22 13.58 13.58 12.94 13.05 7.1M
2023-09-21 13.77 13.79 13.48 13.66 2.5M
2023-09-20 13.74 13.84 13.65 13.81 2.8M
2023-09-19 13.62 13.78 13.62 13.76 2.1M
2023-09-18 13.85 14.00 13.57 13.63 2.8M
2023-09-15 14.08 14.11 13.75 13.80 4.5M
2023-09-14 13.62 14.09 13.62 14.06 5.2M
2023-09-13 13.65 13.74 13.54 13.60 1.7M
2023-09-12 13.49 13.75 13.47 13.63 3.0M
2023-09-11 13.40 13.52 13.34 13.40 2.3M
2023-09-08 13.37 13.42 13.19 13.36 2.0M
2023-09-07 13.40 13.47 13.32 13.37 2.8M
2023-09-06 13.42 13.46 13.26 13.40 3.0M
2023-09-05 13.50 13.64 13.34 13.48 2.8M
2023-09-04 13.69 13.82 13.49 13.57 2.4M
2023-09-01 13.67 13.75 13.54 13.59 2.8M
2023-08-31 14.17 14.21 13.58 13.60 5.0M
2023-08-30 13.78 14.24 13.78 14.10 5.5M
2023-08-29 13.38 13.71 13.32 13.71 3.7M
2023-08-28 13.26 13.43 13.24 13.34 1.8M
2023-08-25 13.23 13.40 13.19 13.19 2.0M
2023-08-24 13.33 13.34 13.19 13.22 2.2M
2023-08-23 13.38 13.45 13.18 13.26 2.2M
2023-08-22 13.42 13.53 13.36 13.36 2.7M
2023-08-21 13.31 13.44 13.28 13.30 1.8M
2023-08-18 13.48 13.49 13.21 13.31 3.4M
2023-08-17 13.55 13.77 13.49 13.58 2.9M
2023-08-16 13.62 13.80 13.56 13.57 2.9M
2023-08-15 14.24 14.37 14.10 14.20 3.0M
2023-08-14 14.15 14.30 14.09 14.20 2.3M
2023-08-11 14.30 14.31 14.01 14.12 3.9M
2023-08-10 14.35 14.50 14.21 14.35 6.0M
2023-08-09 14.66 14.77 14.07 14.40 8.3M
2023-08-08 14.80 15.07 14.54 14.71 4.7M
2023-08-07 15.01 15.07 14.86 14.95 2.7M
2023-08-04 15.01 15.20 14.97 15.02 2.4M
2023-08-03 15.17 15.18 14.66 14.93 4.1M
2023-08-02 15.14 15.33 15.06 15.23 2.3M
2023-08-01 15.42 15.50 15.23 15.28 2.3M
2023-07-31 15.54 15.62 15.42 15.46 2.7M
2023-07-28 15.11 15.84 15.09 15.60 6.4M
2023-07-27 15.31 15.34 15.06 15.14 2.5M
2023-07-26 15.59 15.65 15.18 15.23 2.6M
2023-07-25 15.73 15.75 15.56 15.59 2.6M
2023-07-24 15.32 15.67 15.26 15.65 3.3M
2023-07-21 15.42 15.52 15.34 15.40 1.8M
2023-07-20 15.26 15.46 15.26 15.39 2.6M
2023-07-19 15.34 15.41 15.08 15.25 1.7M
2023-07-18 15.12 15.25 15.02 15.24 2.0M
2023-07-17 14.97 15.16 14.93 15.10 2.1M
2023-07-14 15.18 15.29 15.00 15.00 2.5M
2023-07-13 15.15 15.29 15.04 15.17 2.7M
2023-07-12 14.88 15.12 14.85 15.12 3.2M
2023-07-11 14.72 14.89 14.64 14.85 1.6M
2023-07-10 14.67 15.05 14.67 14.73 2.2M
2023-07-07 14.35 14.77 14.34 14.73 2.9M
2023-07-06 14.44 14.46 14.24 14.39 2.9M
2023-07-05 14.45 14.62 14.38 14.51 1.6M
2023-07-04 14.55 14.74 14.46 14.53 1.8M
2023-07-03 14.36 14.68 14.34 14.54 2.7M
2023-06-30 14.18 14.41 14.15 14.23 2.5M
2023-06-29 13.98 14.19 13.98 14.11 1.7M
2023-06-28 14.00 14.07 13.82 13.95 1.7M
2023-06-27 14.00 14.21 13.81 13.97 2.4M
2023-06-26 13.50 13.85 13.31 13.85 3.4M
2023-06-23 13.78 13.80 13.38 13.48 2.8M
2023-06-22 14.00 14.00 13.75 13.90 1.9M
2023-06-21 14.13 14.26 14.03 14.09 1.3M
2023-06-20 14.11 14.24 14.07 14.11 1.2M
2023-06-19 14.11 14.24 14.06 14.13 1.4M
2023-06-16 14.03 14.18 13.90 14.14 4.7M
2023-06-15 14.00 14.07 13.84 13.98 2.4M
2023-06-14 14.03 14.19 14.01 14.05 2.6M
2023-06-13 13.70 14.10 13.64 14.03 4.5M
2023-06-12 13.66 13.82 13.55 13.55 2.9M
2023-06-09 13.80 13.82 13.61 13.65 2.1M
2023-06-08 13.95 14.00 13.71 13.78 2.5M
2023-06-07 13.96 14.02 13.80 13.87 2.3M
2023-06-06 13.76 13.94 13.65 13.94 2.0M
2023-06-05 14.09 14.16 13.79 13.86 2.1M
2023-06-02 13.75 14.07 13.69 14.04 2.9M
2023-06-01 13.70 13.79 13.61 13.69 3.3M
2023-05-31 13.96 14.02 13.50 13.61 3.9M
2023-05-30 14.41 14.47 14.00 14.05 2.1M
2023-05-29 14.62 14.68 14.33 14.41 0.8M
2023-05-26 14.52 14.55 14.17 14.46 2.4M
2023-05-25 14.51 14.58 14.27 14.49 2.8M
2023-05-24 14.78 14.84 14.41 14.50 3.0M
2023-05-23 14.71 14.88 14.65 14.85 3.1M
2023-05-22 14.70 14.83 14.60 14.71 3.1M
2023-05-19 14.70 14.85 14.59 14.67 2.7M
2023-05-18 14.51 14.74 14.51 14.62 2.8M
2023-05-17 14.29 14.44 14.16 14.38 2.9M
2023-05-16 14.08 14.46 14.03 14.25 3.8M
2023-05-15 13.89 14.09 13.78 14.06 5.1M
2023-05-12 13.94 14.01 13.65 13.76 3.8M
2023-05-11 13.70 14.05 13.52 13.79 4.0M
2023-05-10 14.71 14.98 13.74 13.79 8.2M
2023-05-09 14.22 14.30 14.07 14.22 2.8M
2023-05-08 14.13 14.44 14.13 14.31 2.1M
2023-05-05 13.90 14.17 13.78 14.14 2.8M
2023-05-04 14.06 14.08 13.62 13.70 3.2M
2023-05-03 14.37 14.48 14.02 14.06 2.1M
2023-05-02 14.54 14.76 14.24 14.29 3.0M
2023-04-28 14.56 14.64 14.16 14.52 3.0M
2023-04-27 14.56 14.68 14.34 14.60 1.9M
2023-04-26 14.24 14.56 14.05 14.50 2.3M
2023-04-25 14.61 14.61 14.22 14.30 2.9M
2023-04-24 14.52 14.74 14.47 14.74 2.5M
2023-04-21 15.00 15.01 14.45 14.57 4.8M
2023-04-20 15.77 15.89 15.52 15.65 4.0M
2023-04-19 15.40 15.70 15.35 15.65 2.6M
2023-04-18 15.38 15.57 15.35 15.40 2.5M
2023-04-17 15.47 15.59 15.18 15.31 3.6M
2023-04-14 14.85 15.38 14.73 15.37 3.6M
2023-04-13 14.80 14.86 14.73 14.79 2.5M
2023-04-12 15.19 15.20 14.67 14.79 4.0M
2023-04-11 15.15 15.20 15.01 15.18 1.8M
2023-04-06 14.65 15.03 14.64 15.00 2.3M
2023-04-05 14.69 14.72 14.46 14.60 2.5M
2023-04-04 14.67 14.86 14.60 14.60 2.8M
2023-04-03 14.67 14.83 14.53 14.59 2.7M
2023-03-31 14.79 14.80 14.46 14.62 3.3M
2023-03-30 14.65 14.96 14.54 14.77 2.8M
2023-03-29 14.56 14.68 14.42 14.59 3.3M
2023-03-28 14.70 14.79 14.36 14.53 2.8M
2023-03-27 14.65 14.81 14.30 14.48 4.1M
2023-03-24 14.57 14.58 13.84 14.36 5.9M
2023-03-23 14.70 14.93 14.37 14.68 3.4M
2023-03-22 15.00 15.29 14.83 14.92 3.8M
2023-03-21 14.63 15.07 14.39 14.90 4.1M
2023-03-20 13.73 14.60 13.01 14.34 5.8M
2023-03-17 14.32 14.62 13.92 14.13 7.5M
2023-03-16 14.51 14.67 13.86 14.24 6.4M
2023-03-15 15.55 15.60 13.95 14.01 6.8M
2023-03-14 15.16 15.75 14.92 15.55 4.0M
2023-03-13 15.99 15.99 14.83 15.28 5.1M
2023-03-10 16.00 16.05 15.47 16.04 4.7M
2023-03-09 16.85 16.92 16.43 16.49 2.6M
2023-03-08 16.63 16.78 16.54 16.63 2.3M
2023-03-07 16.83 16.86 16.64 16.69 1.6M
2023-03-06 16.79 16.86 16.68 16.79 2.4M
2023-03-03 16.48 16.72 16.42 16.68 2.4M
2023-03-02 16.72 16.72 16.34 16.43 2.8M
2023-03-01 16.95 16.95 16.63 16.69 2.7M
2023-02-28 16.46 17.00 16.41 16.71 3.7M
2023-02-27 16.36 16.66 16.31 16.55 2.1M
2023-02-24 16.40 16.50 16.26 16.26 2.0M
2023-02-23 16.40 16.60 16.28 16.41 2.1M
2023-02-22 16.54 16.69 16.25 16.31 2.1M
2023-02-21 16.51 16.68 16.35 16.65 2.1M
2023-02-20 16.57 16.80 16.50 16.53 2.3M
2023-02-17 16.51 16.67 16.41 16.54 2.7M
2023-02-16 16.10 16.58 16.10 16.53 2.8M
2023-02-15 16.06 16.15 15.96 16.07 2.8M
2023-02-14 16.20 16.36 16.05 16.16 2.7M
2023-02-13 16.50 16.53 16.05 16.21 3.0M
2023-02-10 16.25 16.71 16.22 16.44 3.9M
2023-02-09 16.39 17.00 16.29 16.55 5.2M
2023-02-08 15.30 16.32 15.18 16.30 10.9M
2023-02-07 14.46 14.72 14.36 14.63 2.1M
2023-02-06 14.63 14.65 14.31 14.39 1.9M
2023-02-03 14.60 14.72 14.49 14.71 1.8M
2023-02-02 15.02 15.06 14.33 14.60 3.4M
2023-02-01 15.20 15.25 14.99 15.06 1.9M
2023-01-31 15.14 15.29 15.07 15.21 2.0M
2023-01-30 15.01 15.10 14.93 15.06 1.6M
2023-01-27 15.25 15.32 14.99 15.03 2.3M
2023-01-26 14.87 15.20 14.81 15.20 3.7M
2023-01-25 14.82 14.88 14.63 14.79 1.5M
2023-01-24 14.75 14.84 14.62 14.79 1.8M
2023-01-23 14.62 14.74 14.57 14.65 1.5M
2023-01-20 14.42 14.58 14.33 14.56 1.7M
2023-01-19 14.43 14.57 14.08 14.29 2.5M
2023-01-18 14.49 14.68 14.37 14.55 2.0M
2023-01-17 14.56 14.60 14.28 14.50 1.8M
2023-01-16 14.60 14.71 14.52 14.59 2.7M
2023-01-13 14.45 14.65 14.36 14.51 2.7M
2023-01-12 14.50 14.57 14.28 14.40 2.7M
2023-01-11 14.57 14.61 14.16 14.40 3.2M
2023-01-10 14.60 14.68 14.50 14.61 1.6M
2023-01-09 14.66 14.69 14.45 14.65 2.6M
2023-01-06 14.65 14.72 14.32 14.59 2.9M
2023-01-05 14.62 14.66 14.39 14.49 3.6M
2023-01-04 14.10 14.80 14.10 14.69 5.8M
2023-01-03 13.27 13.90 13.26 13.87 4.1M
2023-01-02 13.07 13.23 12.99 13.16 0.9M