^AEX - AEX-INDEX

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2018533.68534.58531.23534.09534.0955,857,500
Feb 22, 2018530.11533.51528.37532.64532.6477,882,200
Feb 21, 2018531.46534.47529.54533.95533.9572,675,200
Feb 20, 2018528.68533.33528.02532.93532.9370,868,200
Feb 19, 2018533.79533.79527.85528.76528.7650,483,000
Feb 16, 2018530.72533.00529.96532.27532.2786,716,700
Feb 15, 2018528.06529.43525.58527.57527.5799,601,600
Feb 14, 2018523.98527.48518.05525.64525.6499,078,300
Feb 13, 2018524.78525.27520.57520.57520.5776,844,100
Feb 12, 2018524.30526.57521.61524.10524.1091,581,600
Feb 09, 2018522.97525.40515.96518.33518.33134,030,200
Feb 08, 2018532.94533.87524.21526.12526.12113,282,100
Feb 07, 2018533.73537.72529.52536.36536.36123,695,600
Feb 06, 2018523.19533.60522.20526.18526.18184,754,700
Feb 05, 2018544.07545.16540.77542.65542.6596,139,500
Feb 02, 2018555.70555.70549.95550.08550.0888,861,000
Feb 01, 2018563.02563.54555.84556.87556.8799,998,800
Jan 31, 2018560.43562.08559.15560.52560.52105,548,900
Jan 30, 2018563.23564.76559.88561.00561.0091,545,100
Jan 29, 2018567.58567.58565.08566.06566.0666,977,800
Jan 26, 2018565.00567.70564.40566.79566.7959,366,000
Jan 25, 2018564.80569.21563.35565.07565.0782,339,700
Jan 24, 2018570.04570.44566.04566.04566.0477,752,000
Jan 23, 2018572.75572.81569.26570.60570.6090,079,800
Jan 22, 2018569.08570.90568.86570.82570.8274,479,900
Jan 19, 2018565.67570.27565.54569.30569.3082,275,600
Jan 18, 2018565.88566.49564.15566.49566.4987,099,200
Jan 17, 2018561.72564.09561.33563.28563.2885,777,000
Jan 16, 2018561.70562.70560.26561.18561.1872,831,800
Jan 15, 2018561.50562.23559.86561.06561.0655,010,800
Jan 12, 2018559.99561.10557.93561.10561.1084,925,800
Jan 11, 2018561.33561.33557.83558.89558.89100,225,100
Jan 10, 2018562.17563.30559.16560.44560.44110,080,700
Jan 09, 2018562.24563.31561.24563.04563.04104,849,200
Jan 08, 2018559.82561.32559.53560.89560.8966,889,500
Jan 05, 2018554.59558.16554.17558.16558.1676,775,500
Jan 04, 2018551.37555.00550.91554.06554.0694,628,400
Jan 03, 2018546.46551.02546.10549.34549.3493,687,300
Jan 02, 2018545.24545.38540.34544.79544.7964,576,900
Dec 29, 2017546.20547.72544.04544.58544.5845,533,300
Dec 28, 2017548.35548.94546.47547.06547.0639,861,100
Dec 27, 2017548.51549.86546.44548.60548.6041,838,900
Dec 22, 2017548.33549.18546.89548.48548.4845,269,700
Dec 21, 2017546.27549.72544.08549.39549.3970,545,600
Dec 20, 2017552.21552.26545.19547.38547.3873,627,200
Dec 19, 2017553.84555.12551.91552.03552.0366,861,000
Dec 18, 2017551.57553.65551.15553.29553.2979,307,000
Dec 15, 2017546.61548.67545.65548.67548.67140,605,300
Dec 14, 2017550.16550.60547.47547.47547.4785,986,200
Dec 13, 2017551.65552.85550.56550.56550.5697,610,200
Dec 12, 2017550.09552.87548.96552.87552.87112,950,800
Dec 11, 2017548.81548.92547.20548.41548.4190,420,600
Dec 08, 2017547.30548.90546.36547.22547.22109,184,800
Dec 07, 2017543.65544.67542.08544.51544.51113,067,600
Dec 06, 2017539.15543.75538.30542.77542.7784,359,700
Dec 05, 2017542.51543.88540.19543.08543.0891,373,700
Dec 04, 2017541.99543.55539.82541.54541.5494,822,000
Dec 01, 2017540.95541.40535.29535.57535.57105,504,300
Nov 30, 2017541.11545.02540.11540.11540.11146,095,800
Nov 29, 2017546.13546.60540.18541.42541.4293,476,400
Nov 28, 2017539.40544.98539.04543.59543.5988,117,100
Nov 27, 2017539.84542.95538.05538.09538.0973,560,000
Nov 24, 2017541.61543.53540.63540.63540.6363,701,500
Nov 23, 2017538.60542.39537.76541.35541.3560,967,900
Nov 22, 2017542.16544.43540.02540.02540.0290,004,100
Nov 21, 2017539.50543.20538.75541.82541.8294,380,500
Nov 20, 2017535.63540.91535.52539.71539.7184,002,700
Nov 17, 2017539.72539.87534.62536.62536.62107,676,600
Nov 16, 2017540.03540.49538.18539.19539.1982,280,800
Nov 15, 2017538.65539.66535.44538.49538.49118,618,800
Nov 14, 2017545.94546.60540.06541.73541.73108,893,500
Nov 13, 2017548.35548.77543.10545.43545.4387,630,900
Nov 10, 2017549.66551.10547.23547.32547.32102,601,500
Nov 09, 2017554.56555.61550.00550.37550.37136,889,000
Nov 08, 2017555.18555.89553.64554.77554.77105,570,400
Nov 07, 2017557.29557.43553.64553.80553.8081,476,000
Nov 06, 2017554.50556.17553.55555.22555.2287,152,600
Nov 03, 2017554.96555.47553.32555.15555.1597,291,400
Nov 02, 2017554.52555.47551.14553.83553.8389,195,400
Nov 01, 2017555.71557.35554.49554.49554.4986,901,600
Oct 31, 2017550.36553.92550.14553.38553.3872,018,300
Oct 30, 2017549.16550.06548.50549.46549.4669,657,300
Oct 27, 2017549.32551.29548.04549.44549.4498,067,700
Oct 26, 2017541.59548.19541.59547.67547.6788,329,100
Oct 25, 2017543.28545.25540.37541.27541.2779,260,700
Oct 24, 2017544.85546.71543.67543.67543.6781,653,800
Oct 23, 2017545.30547.36543.75545.96545.9672,109,900
Oct 20, 2017545.95546.45543.82544.63544.6394,878,300
Oct 19, 2017545.87546.58541.66544.56544.5688,039,700
Oct 18, 2017546.81549.45546.20547.68547.6862,008,000
Oct 17, 2017547.05547.78546.19546.62546.6262,571,900
Oct 16, 2017547.43547.79546.67546.67546.6760,898,000
Oct 13, 2017544.00547.15543.85546.21546.2180,162,200
Oct 12, 2017541.69543.02541.18542.84542.8462,312,300
Oct 11, 2017541.74541.80539.73541.76541.7675,244,400
Oct 10, 2017540.44542.17540.22541.14541.1464,439,400
Oct 09, 2017540.70542.74540.32541.19541.1957,109,500
Oct 06, 2017542.38542.38539.26539.90539.9082,337,000
Oct 05, 2017541.11542.88540.99542.88542.8880,950,800
Oct 04, 2017542.51542.51540.28541.65541.6580,587,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...