^AEX - AEX-INDEX

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018503.43508.19500.24506.53506.5381,710,100
Dec 13, 2018511.15511.52506.28508.27508.2795,128,800
Dec 12, 2018503.67511.84503.67509.72509.7293,602,600
Dec 11, 2018498.41505.22497.81501.01501.0193,346,200
Dec 10, 2018500.75502.53493.57495.31495.31105,459,500
Dec 07, 2018502.48509.52502.16503.98503.9897,541,300
Dec 06, 2018510.71511.00496.64498.92498.92132,747,800
Dec 05, 2018518.44518.70515.98516.04516.0470,747,700
Dec 04, 2018523.84525.25522.27523.23523.2390,545,600
Dec 03, 2018529.74530.03523.48523.87523.8798,319,400
Nov 30, 2018520.38521.11516.85519.37519.37138,740,300
Nov 29, 2018523.57523.86518.16520.28520.2893,258,200
Nov 28, 2018521.95522.65518.43519.58519.58105,367,200
Nov 27, 2018519.50520.33516.09519.56519.5694,370,300
Nov 26, 2018518.06520.43516.20518.91518.91115,496,700
Nov 23, 2018514.37515.62509.46513.85513.8579,550,300
Nov 22, 2018515.67516.30513.74514.10514.1093,675,200
Nov 21, 2018513.26517.84512.53517.34517.3484,703,900
Nov 20, 2018515.79516.24506.90510.48510.48100,696,600
Nov 19, 2018524.24526.32518.40518.90518.9065,069,800
Nov 16, 2018527.24528.59520.07522.43522.4398,672,900
Nov 15, 2018527.16528.65519.97524.89524.8992,174,500
Nov 14, 2018524.78530.82522.11527.14527.1482,888,900
Nov 13, 2018527.96530.05525.15529.61529.6175,786,400
Nov 12, 2018533.45534.21525.87526.10526.1063,952,400
Nov 09, 2018526.38530.05524.99529.55529.5572,931,100
Nov 08, 2018530.78531.61527.58528.48528.4870,555,400
Nov 07, 2018524.93529.72524.86528.57528.5795,749,300
Nov 06, 2018523.79523.84520.13522.31522.3172,993,100
Nov 05, 2018522.24524.76521.14521.94521.9468,267,300
Nov 02, 2018528.18528.45521.80521.80521.8098,587,700
Nov 01, 2018519.90523.08518.94520.80520.80111,225,100
Oct 31, 2018516.19520.21516.00518.71518.71103,565,300
Oct 30, 2018510.76512.32505.50510.73510.7381,777,300
Oct 29, 2018507.97514.21507.82509.40509.4070,268,600
Oct 26, 2018508.80509.09500.45507.52507.52108,009,600
Oct 25, 2018504.34513.64504.17513.16513.16106,009,200
Oct 24, 2018511.93515.52507.60507.80507.80105,605,000
Oct 23, 2018513.55514.42509.20510.86510.86110,356,600
Oct 22, 2018526.95527.49518.70519.08519.0883,161,300
Oct 19, 2018525.14527.86521.91525.17525.17114,243,800
Oct 18, 2018526.91529.12523.87523.87523.8797,537,900
Oct 17, 2018531.43533.43525.33527.58527.5899,667,100
Oct 16, 2018518.36526.66517.72526.18526.1895,009,600
Oct 15, 2018516.28519.12512.67518.36518.3682,735,600
Oct 12, 2018522.82522.87516.10516.29516.29105,870,300
Oct 11, 2018520.97524.83516.99517.89517.89135,586,300
Oct 10, 2018537.25537.37528.03528.03528.03113,802,000
Oct 09, 2018534.91537.81530.67536.95536.9579,234,500
Oct 08, 2018538.09538.56532.62533.52533.5277,396,600
Oct 05, 2018544.27544.71538.96539.51539.5179,580,300
Oct 04, 2018552.05552.31543.38544.12544.1297,496,500
Oct 03, 2018551.22553.72549.92552.85552.8574,898,500
Oct 02, 2018549.96550.10546.14549.33549.3377,396,500
Oct 01, 2018550.08554.05549.98552.55552.5571,272,100
Sep 28, 2018552.15553.49546.52549.62549.62108,735,200
Sep 27, 2018550.51554.34549.52553.75553.7578,815,100
Sep 26, 2018552.99552.99550.20552.35552.3569,893,000
Sep 25, 2018549.51553.32549.50552.64552.6488,733,600
Sep 24, 2018548.59550.39547.66548.43548.4378,689,400
Sep 21, 2018549.02550.98548.77549.79549.79163,207,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...