U.S. markets close in 16 minutes

AEX-INDEX (^AEX)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
557.40-6.60 (-1.17%)
At close: 6:05PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2020566.31566.40556.44557.40557.40-
Oct 20, 2020565.65566.73562.37564.00564.0096,797,500
Oct 19, 2020572.06574.24563.91565.25565.2548,578,400
Oct 16, 2020564.40570.83562.84568.18568.18104,109,900
Oct 15, 2020564.33564.97557.76560.47560.47106,151,700
Oct 14, 2020572.23574.35569.85571.98571.9892,905,900
Oct 13, 2020572.62575.52569.24572.47572.47100,526,700
Oct 12, 2020572.31572.31572.31572.31572.31131,979,900
Oct 09, 2020561.17567.79560.98567.17567.17111,772,000
Oct 08, 2020557.83561.61554.82559.94559.9497,981,200
Oct 07, 2020554.24556.19551.72554.60554.6092,307,500
Oct 06, 2020559.77559.81553.63555.38555.38107,462,700
Oct 05, 2020557.92557.92557.92557.92557.9290,249,100
Oct 02, 2020553.12553.12553.12553.12553.12103,390,300
Oct 01, 2020551.17553.44547.83550.54550.54106,656,400
Sep 30, 2020546.51551.88555.68547.70547.7099,739,500
Sep 29, 2020552.00552.09548.37548.92548.9278,213,700
Sep 28, 2020547.91553.19545.28551.67551.67100,535,100
Sep 25, 2020540.91540.91540.91540.91540.9185,102,200
Sep 24, 2020537.14544.41536.86541.11541.1197,044,100
Sep 23, 2020545.68545.68545.68545.68545.6888,113,500
Sep 22, 2020540.78540.78540.78540.78540.7897,427,600
Sep 21, 2020546.00546.37533.22536.01536.01137,749,800
Sep 18, 2020550.85550.85550.85550.85550.85181,495,500
Sep 17, 2020552.48552.48552.48552.48552.4891,436,600
Sep 16, 2020556.25559.99556.03558.43558.4381,900
Sep 15, 2020553.28557.60551.43555.95555.9574,700
Sep 14, 2020556.25557.64551.78552.44552.4460,000
Sep 11, 2020550.06554.68548.76552.01552.0172,400
Sep 10, 2020553.04553.88548.41550.50550.5077,400
Sep 09, 2020541.88553.13541.74552.05552.0591,600
Sep 08, 2020547.38548.48534.65540.79540.7990,700
Sep 07, 2020541.17547.86541.15547.14547.1459,132,800
Sep 04, 2020545.49552.34535.21540.27540.27107,800
Sep 03, 2020565.45568.08546.80549.60549.6098,200
Sep 02, 2020555.34565.57554.71561.27561.2783,608,900
Sep 01, 2020552.78556.47547.43552.22552.2283,596,600
Aug 31, 2020559.83561.92548.70549.20549.2079,687,100
Aug 28, 2020563.65563.65555.39556.80556.8074,427,200
Aug 27, 2020567.75568.21562.41562.41562.4169,850,600
Aug 26, 2020559.73566.26558.28566.23566.2365,353,900
Aug 25, 2020563.00565.91559.65559.81559.8184,854,500
Aug 24, 2020557.29563.74557.29560.99560.9970,231,800
Aug 21, 2020552.73554.90545.01551.37551.3783,956,300
Aug 20, 2020552.68555.39550.39552.44552.4469,707,900
Aug 19, 2020557.79560.34556.50560.23560.2371,441,200
Aug 18, 2020561.65565.54557.74559.44559.4468,364,800
Aug 17, 2020562.01563.98558.08562.94562.9459,124,500
Aug 14, 2020568.51568.86557.27560.84560.8488,153,000
Aug 13, 2020572.77573.23569.18569.95569.95113,942,900
Aug 12, 2020564.67575.71564.67575.06575.06104,288,500
Aug 11, 2020561.75569.09561.07565.56565.56107,035,300
Aug 10, 2020560.34561.63555.49557.08557.0876,435,700
Aug 07, 2020555.75561.38554.88559.57559.5776,869,200
Aug 06, 2020560.21563.98557.09558.46558.4690,786,300
Aug 05, 2020563.30566.30562.09563.05563.0579,449,600
Aug 04, 2020561.03563.10554.65557.94557.9477,006,300
Aug 03, 2020546.52559.03544.96557.73557.7389,068,000
Jul 31, 2020551.14556.89545.29545.29545.2995,229,600
Jul 30, 2020564.67564.67543.63549.20549.20115,327,900
Jul 29, 2020563.20566.82563.11564.11564.1171,174,300
Jul 28, 2020566.79568.02561.90566.33566.3375,754,500
Jul 27, 2020561.60566.73560.19564.37564.3775,920,900
Jul 24, 2020568.08568.14560.54563.95563.9572,827,200
Jul 23, 2020578.41580.74574.98576.67576.6779,770,000
Jul 22, 2020578.40579.21571.35572.90572.9083,266,000
Jul 21, 2020584.04587.03580.42581.29581.29100,910,000
Jul 20, 2020573.48580.46569.46579.14579.1466,022,000
Jul 17, 2020575.45575.97572.27573.80573.8075,291,600
Jul 16, 2020573.86574.57569.66573.94573.9472,736,000
Jul 15, 2020577.67582.43575.25577.56577.5697,306,000
Jul 14, 2020571.44572.51566.37572.51572.51100,295,700
Jul 13, 2020578.26579.27573.55578.85578.8575,811,800
Jul 10, 2020565.28571.92564.71570.52570.5280,387,200
Jul 09, 2020574.92576.05566.71567.38567.3883,960,800
Jul 08, 2020573.76578.27570.87572.18572.1887,700,500
Jul 07, 2020576.97577.10572.27575.52575.5283,273,600
Jul 06, 2020579.62580.21573.79578.52578.5296,900
Jul 03, 2020572.47574.01566.92568.63568.6363,247,400
Jul 02, 2020566.93571.24564.45570.75570.75120,861,700
Jul 01, 2020561.01564.57553.91562.67562.67102,714,200
Jun 30, 2020563.34564.76555.58559.73559.73107,846,700
Jun 29, 2020558.55563.22556.07560.16560.1695,628,100
Jun 26, 2020564.98569.23559.00559.82559.8292,300
Jun 25, 2020555.93562.21549.88560.41560.41107,856,800
Jun 24, 2020571.41572.54557.33557.33557.33113,318,600
Jun 23, 2020568.95576.45568.79574.19574.19111,639,600
Jun 22, 2020562.28571.50561.42565.07565.0788,819,200
Jun 19, 2020566.52570.47565.95567.83567.83236,385,400
Jun 18, 2020564.68569.63560.70562.61562.61120,256,500
Jun 17, 2020560.67568.66560.43566.48566.48127,055,800
Jun 16, 2020553.17564.35551.76560.01560.01145,589,100
Jun 15, 2020534.08543.89529.78541.92541.92134,158,100
Jun 12, 2020536.81550.96535.35545.16545.16149,419,300
Jun 11, 2020549.58551.46540.26540.26540.26179,831,000
Jun 10, 2020564.60567.27558.21559.28559.28141,828,600
Jun 09, 2020568.53569.62558.42561.75561.75166,234,300
Jun 08, 2020567.44572.08563.56566.20566.20177,277,000
Jun 05, 2020563.86573.46562.80572.80572.80194,111,900
Jun 04, 2020557.89563.87555.95559.13559.13154,019,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...