^AEX - AEX-INDEX

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018549.02550.98548.77549.79549.79-
Sep 20, 2018543.61548.22543.61547.45547.45112,076,500
Sep 19, 2018543.39544.71540.85543.07543.0797,397,600
Sep 18, 2018540.76543.46539.82543.06543.0685,129,000
Sep 17, 2018539.99542.60538.89540.85540.8576,985,200
Sep 14, 2018541.32542.51539.65540.53540.5388,139,100
Sep 13, 2018539.77542.15538.70539.52539.5286,315,800
Sep 12, 2018539.62543.36537.35540.27540.2789,575,700
Sep 11, 2018540.21540.28536.24539.79539.7993,886,900
Sep 10, 2018537.67541.37537.59539.80539.8079,536,600
Sep 07, 2018539.37539.37533.91538.51538.51149,680,700
Sep 06, 2018545.01546.26539.37539.37539.3789,580,700
Sep 05, 2018551.79552.35546.52546.91546.9194,624,000
Sep 04, 2018560.63561.61551.81553.41553.4187,498,100
Sep 03, 2018558.50560.46557.70559.78559.7847,807,900
Aug 31, 2018561.95562.14557.93558.42558.4290,427,100
Aug 30, 2018564.54564.54561.09563.37563.3783,565,400
Aug 29, 2018564.40565.58561.97565.15565.1557,073,000
Aug 28, 2018565.24565.51563.03563.03563.0369,253,800
Aug 27, 2018562.00564.41561.31564.13564.1346,429,700
Aug 24, 2018559.32561.52559.32560.29560.2961,273,200
Aug 23, 2018559.27561.63558.87558.91558.9160,935,100
Aug 22, 2018555.39560.39555.39559.20559.2078,710,900
Aug 21, 2018555.57558.38555.41557.20557.2061,683,300
Aug 20, 2018554.56557.46554.15556.05556.0565,713,300
Aug 17, 2018556.10556.13549.73552.95552.9578,776,600
Aug 16, 2018555.27557.06553.86556.38556.3875,060,200
Aug 15, 2018562.41562.43550.73552.70552.7083,466,500
Aug 14, 2018563.66565.01560.35561.48561.4865,311,600
Aug 13, 2018561.23562.69559.54561.19561.1975,759,700
Aug 10, 2018567.81568.74560.79562.98562.9899,312,200
Aug 09, 2018571.36573.01571.27572.22572.2263,582,100
Aug 08, 2018572.41575.09572.28573.70573.7069,419,400
Aug 07, 2018573.95575.45573.38573.91573.9169,672,500
Aug 06, 2018572.52573.61570.54572.56572.5658,409,000
Aug 03, 2018571.78573.34570.84572.29572.2978,632,400
Aug 02, 2018570.63572.54567.87569.95569.95142,086,600
Aug 01, 2018574.68575.49571.96572.88572.8886,239,800
Jul 31, 2018574.35575.68574.02574.25574.2587,780,200
Jul 30, 2018572.65574.97572.57573.19573.1968,704,400
Jul 27, 2018574.23576.90573.88576.24576.2481,440,000
Jul 26, 2018574.92575.65571.81573.66573.66108,037,900
Jul 25, 2018572.83574.16571.64572.90572.9072,851,100
Jul 24, 2018572.46575.67570.55573.62573.6284,967,900
Jul 23, 2018570.61572.19568.56570.48570.4861,337,100
Jul 20, 2018569.15573.01566.86572.20572.20101,704,900
Jul 19, 2018568.28570.71567.19570.21570.2177,795,500
Jul 18, 2018563.95568.83563.49568.19568.1975,930,900
Jul 17, 2018558.19559.96556.02559.19559.1969,496,800
Jul 16, 2018560.86561.40557.29558.35558.3555,131,100
Jul 13, 2018558.42560.80558.42560.12560.1256,417,600
Jul 12, 2018554.46557.04552.44557.02557.0266,138,400
Jul 11, 2018556.54556.84553.25553.25553.2579,618,800
Jul 10, 2018559.03561.57558.22560.58560.5867,612,100
Jul 09, 2018557.00558.85556.27557.71557.7170,117,300
Jul 06, 2018555.09555.31550.24553.62553.6281,127,100
Jul 05, 2018549.01556.21549.01552.44552.4483,348,400
Jul 04, 2018548.73550.36547.92549.22549.2261,574,700
Jul 03, 2018549.54551.66547.17550.06550.0669,130,300
Jul 02, 2018545.46548.86544.09546.51546.5176,337,200
Jun 29, 2018553.11554.96551.68551.68551.6895,755,500
Jun 28, 2018549.66552.41544.12547.48547.4880,881,000
Jun 27, 2018547.48554.92543.87552.19552.1990,238,400
Jun 26, 2018548.99550.57547.08547.27547.2774,591,700
Jun 25, 2018556.73558.20546.81546.81546.8161,320,100
Jun 22, 2018553.70560.34553.61560.34560.3487,161,000
Jun 21, 2018556.82558.25551.16552.60552.6096,603,700
Jun 20, 2018557.46558.97554.97554.97554.9798,581,700
Jun 19, 2018553.12555.51551.72554.57554.5793,717,000
Jun 18, 2018560.27561.43556.50559.68559.6884,663,000
Jun 15, 2018567.83569.16561.71561.71561.71176,439,300
Jun 14, 2018560.66568.51557.39567.53567.53109,746,100
Jun 13, 2018563.50566.38563.16563.95563.9589,105,800
Jun 12, 2018567.06567.57562.38563.01563.0175,803,200
Jun 11, 2018562.29565.49561.70564.84564.8482,924,700
Jun 08, 2018558.04561.39555.77560.03560.0394,424,500
Jun 07, 2018565.23565.23559.96562.04562.0494,237,300
Jun 06, 2018563.24564.62558.26562.24562.2488,079,100
Jun 05, 2018561.37565.95560.91562.78562.7889,414,700
Jun 04, 2018562.21563.53560.82561.70561.7086,140,400
Jun 01, 2018556.52560.86556.43559.18559.1896,199,600
May 31, 2018558.82559.26552.36552.85552.85139,165,000
May 30, 2018554.88557.60553.20557.60557.6099,352,700
May 29, 2018556.81558.20550.38554.77554.77122,380,000
May 28, 2018564.84565.34558.12559.84559.8458,581,300
May 25, 2018564.32565.31559.96562.77562.7794,095,100
May 24, 2018565.49567.85560.48561.62561.62114,082,100
May 23, 2018569.95570.08563.30565.07565.07152,487,400
May 22, 2018569.80572.90569.13572.05572.05117,381,900
May 21, 2018568.23571.08568.06570.07570.07110,470,200
May 18, 2018567.71570.22565.10567.03567.0394,962,300
May 17, 2018565.14568.96564.95568.96568.9697,186,900
May 16, 2018562.99565.48562.99565.13565.1382,183,400
May 15, 2018562.50565.77561.99564.49564.4990,357,400
May 14, 2018562.11563.57561.52563.52563.5272,412,400
May 11, 2018561.63562.94560.38562.27562.2782,647,300
May 10, 2018561.11563.12560.46562.18562.1873,385,500
May 09, 2018559.04561.51558.45561.51561.51107,524,700
May 08, 2018557.24559.74556.66558.51558.5182,714,600
May 07, 2018555.23557.97554.99557.86557.8642,507,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...