^AEX - AEX-INDEX

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2018556.10556.13552.32554.06554.06-
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
May 04, 2018552.65555.76552.37555.70555.7078,404,100
May 03, 2018554.24555.30550.42551.73551.7385,234,500
May 02, 2018555.54557.69555.07555.86555.8695,419,100
Apr 30, 2018554.23555.89553.92555.73555.7377,035,600
Apr 27, 2018554.84556.15553.16554.94554.9479,637,400
Apr 26, 2018549.90554.76548.84554.41554.41107,421,800
Apr 25, 2018551.08553.57548.79551.73551.7389,744,300
Apr 24, 2018552.48556.51552.29556.44556.4480,290,700
Apr 23, 2018550.17554.33549.02554.25554.2576,258,000
Apr 20, 2018549.13552.04548.57550.38550.3891,861,000
Apr 19, 2018553.72553.83550.01551.31551.3176,254,500
Apr 18, 2018550.62553.83550.62553.35553.3592,278,100
Apr 17, 2018548.10552.33547.31551.32551.3276,949,000
Apr 16, 2018548.43549.02545.96546.62546.6270,214,700
Apr 13, 2018547.99549.07546.54548.05548.0575,096,800
Apr 12, 2018545.10548.75544.56547.90547.9091,060,600
Apr 11, 2018544.19545.53542.16544.50544.5078,454,600
Apr 10, 2018543.11545.57541.39545.25545.2586,666,300
Apr 09, 2018540.39541.65537.53539.90539.9065,370,100
Apr 06, 2018538.11541.14537.60539.29539.2980,339,000
Apr 05, 2018534.45541.10533.64540.49540.4996,726,600
Apr 04, 2018528.96529.39521.68526.19526.1988,481,800
Apr 03, 2018525.32530.40524.29528.48528.4878,799,800
Mar 29, 2018528.13532.22526.23529.52529.5280,966,900
Mar 28, 2018521.04527.10517.70527.00527.00101,434,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...