ABN AMRO Bank N.V. (AB2)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.555 | -3.43228200371 | 16.17 | 16.595 | 15.53 | 9039 | 16.16522338 | DE |
| 4 | 0.335 | 2.19240837696 | 15.28 | 16.649999 | 14.86 | 7851 | 16.07880791 | DE |
| 12 | -0.45 | -2.80112044818 | 16.065 | 16.649999 | 14.1 | 8210 | 15.76702345 | DE |
| 26 | -0.26 | -1.63779527559 | 15.875 | 16.829999 | 14.1 | 9814 | 15.79014539 | DE |
| 52 | 2.365 | 17.8490566038 | 13.25 | 16.829999 | 11.84 | 12075 | 14.49633546 | DE |
| 156 | 1.375 | 9.6558988764 | 14.24 | 16.829999 | 11.84 | 11649 | 14.44616683 | DE |
| 260 | 1.375 | 9.6558988764 | 14.24 | 16.829999 | 11.84 | 11649 | 14.44616683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727900820 | 15.875 | -0.02 | -0.13 | 15.88 | 15.88 | 15.565 | 5575 |
| 1727814420 | 15.895 | -0.32 | -2.00 | 16.219999 | 16.219999 | 15.59 | 13778 |
| 1727728020 | 16.219999 | -0.16 | -0.95 | 16.445 | 16.445 | 16.075 | 8753 |
| 1727468760 | 16.375 | -0.21 | -1.27 | 16.575 | 16.575 | 16.375 | 11005 |
| 1727382360 | 16.585 | 0.4 | 2.47 | 16.17 | 16.594999 | 16.17 | 6082 |
| 1727295960 | 16.184999 | -0.16 | -0.95 | 16.105 | 16.34 | 16.075 | 17770 |
| 1727209560 | 16.34 | 0.15 | 0.90 | 16.26 | 16.405 | 16.105 | 8971 |
| 1727123160 | 16.195 | -0.09 | -0.55 | 16.36 | 16.515 | 15.955 | 11519 |
| 1726864020 | 16.285 | 0.02 | 0.15 | 16.149999 | 16.475 | 16.149999 | 5261 |
| 1726777560 | 16.26 | -0.01 | -0.03 | 16.375 | 16.649999 | 16.075 | 14652 |
| 1726691220 | 16.265 | -0.23 | -1.39 | 16.515 | 16.524999 | 16.26 | 2054 |
| 1726604760 | 16.495 | 0.28 | 1.70 | 16.344999 | 16.535 | 16.19 | 8563 |
| 1726518420 | 16.219999 | 0.36 | 2.30 | 15.855 | 16.219999 | 15.855 | 7296 |
| 1726259160 | 15.855 | 0.1 | 0.63 | 15.715 | 16.015 | 15.715 | 2729 |
| 1726172760 | 15.755 | -0.05 | -0.28 | 15.805 | 15.805 | 15.41 | 13426 |
| 1726086360 | 15.8 | 0.74 | 4.88 | 15.03 | 15.8 | 14.89 | 5093 |
| 1725999960 | 15.065 | -0.24 | -1.57 | 15.13 | 15.285 | 14.86 | 4635 |
| 1725913620 | 15.305 | 0 | 0.00 | 15.515 | 15.545 | 15.195 | 4011 |
| 1725654360 | 15.305 | -0.21 | -1.32 | 15.3 | 15.44 | 15.18 | 3344 |
| 1725567960 | 15.51 | 0.35 | 2.27 | 15.28 | 15.575 | 15.125 | 2499 |
| 1725481560 | 15.165 | -0.18 | -1.14 | 15.205 | 15.365 | 15.115 | 8992 |
| 1725395160 | 15.34 | -0.33 | -2.11 | 15.65 | 15.65 | 15.275 | 1909 |
| 1725308760 | 15.67 | 0.12 | 0.77 | 15.34 | 15.72 | 15.34 | 7403 |
| 1725049560 | 15.55 | -0.03 | -0.19 | 15.615 | 15.68 | 15.405 | 1503 |
| 1724963160 | 15.58 | -0.15 | -0.92 | 15.71 | 15.71 | 15.525 | 3659 |
| 1724876760 | 15.725 | 0.16 | 1.03 | 15.57 | 15.725 | 15.425 | 4760 |
| 1724790420 | 15.565 | 0.25 | 1.63 | 15.485 | 15.615 | 15.34 | 6933 |
| 1724704020 | 15.315 | -0.17 | -1.10 | 15.405 | 15.465 | 15.31 | 5897 |
| 1724444820 | 15.485 | 0.17 | 1.11 | 15.205 | 15.495 | 15.205 | 10350 |
| 1724358420 | 15.315 | 0.04 | 0.29 | 15.255 | 15.355 | 15.17 | 1753 |
| 1724271960 | 15.27 | 0.15 | 1.03 | 15.24 | 15.285 | 15.155 | 6122 |
| 1724185560 | 15.115 | -0.08 | -0.53 | 15.305 | 15.33 | 15.09 | 5284 |
| 1724099220 | 15.195 | -0.03 | -0.20 | 15.215 | 15.345 | 15.07 | 5283 |
| 1723840020 | 15.225 | -0.02 | -0.13 | 15.255 | 15.255 | 15.075 | 2072 |
| 1723753620 | 15.245 | 0.36 | 2.42 | 14.91 | 15.245 | 14.765 | 3470 |
| 1723667160 | 14.885 | -0.84 | -5.31 | 15.5 | 15.5 | 14.795 | 16184 |
| 1723580760 | 15.72 | 0.36 | 2.34 | 15.405 | 15.72 | 15.3 | 9047 |
| 1723494360 | 15.36 | 0.1 | 0.69 | 15.29 | 15.395 | 15.14 | 8346 |
| 1723235220 | 15.255 | 0.08 | 0.53 | 15.145 | 15.255 | 15.01 | 4856 |
| 1723148820 | 15.175 | -0.07 | -0.46 | 15.305 | 15.35 | 14.955 | 2534 |
| 1723062360 | 15.245 | 0.69 | 4.78 | 14.6 | 15.34 | 14.6 | 10615 |
| 1722975960 | 14.55 | 0 | 0.00 | 14.78 | 14.955 | 14.215 | 7884 |
| 1722889620 | 14.55 | -0.36 | -2.38 | 14.545 | 14.705 | 14.1 | 25814 |
| 1722630360 | 14.905 | -0.37 | -2.39 | 15.295 | 15.295 | 14.73 | 12066 |
| 1722544020 | 15.27 | -0.93 | -5.71 | 16.004999 | 16.004999 | 15.21 | 22527 |
| 1722457560 | 16.195 | -0.04 | -0.25 | 16.295 | 16.35 | 16.055 | 3433 |
| 1722371220 | 16.235 | -0.26 | -1.58 | 16.3 | 16.405 | 16.235 | 2520 |
| 1722284760 | 16.495 | 0.07 | 0.40 | 16.364999 | 16.565 | 16.26 | 9962 |
| 1722025620 | 16.43 | -0.05 | -0.27 | 16.329999 | 16.59 | 16.329999 | 7700 |
| 1721939160 | 16.475 | -0.05 | -0.30 | 16.475 | 16.6 | 16.16 | 7548 |
| 1721852820 | 16.524999 | -0.11 | -0.66 | 16.415 | 16.585 | 16.405 | 2581 |
| 1721766420 | 16.635 | 0.23 | 1.40 | 16.475 | 16.635 | 16.399999 | 8839 |
| 1721679960 | 16.405 | 0.08 | 0.46 | 16.385 | 16.469999 | 16.305 | 7069 |
| 1721420760 | 16.329999 | -0.16 | -0.94 | 16.495 | 16.495 | 16.204999 | 8783 |
| 1721334360 | 16.485 | 0.46 | 2.87 | 16.024999 | 16.495 | 15.925 | 31426 |
| 1721248020 | 16.024999 | 0.25 | 1.58 | 15.89 | 16.024999 | 15.74 | 10912 |
| 1721161560 | 15.775 | 0.02 | 0.10 | 15.86 | 15.96 | 15.72 | 6298 |
| 1721075160 | 15.76 | -0.07 | -0.41 | 15.92 | 15.92 | 15.76 | 12960 |
| 1720815960 | 15.825 | -0.23 | -1.43 | 15.965 | 16.055 | 15.825 | 4772 |
| 1720729560 | 16.055 | -0.01 | -0.06 | 16.065 | 16.195 | 15.91 | 15524 |
| 1720643220 | 16.065 | 0.4 | 2.52 | 15.66 | 16.195 | 15.66 | 24209 |
| 1720556760 | 15.67 | -0.02 | -0.10 | 15.685 | 15.685 | 15.48 | 3614 |
| 1720470360 | 15.685 | 0.08 | 0.51 | 15.71 | 15.805 | 15.55 | 5867 |
| 1720211220 | 15.605 | -0.27 | -1.67 | 15.725 | 15.875 | 15.6 | 22871 |
| 1720124820 | 15.87 | -0.1 | -0.63 | 15.955 | 15.955 | 15.805 | 5694 |
| 1720038420 | 15.97 | 0.24 | 1.49 | 15.7 | 15.97 | 15.7 | 21673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
