U.S. Markets closed

AEX-INDEX (^AEX)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
703.33+9.11 (+1.31%)
At close: 6:05PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021700.29703.33695.65703.33703.3374,400
May 13, 2021686.86696.53677.88694.22694.2283,600
May 12, 2021696.51698.99692.53694.76694.7695,300
May 11, 2021700.61702.08689.51695.94695.9489,900
May 10, 2021718.48718.48710.83711.91711.9176,900
May 07, 2021717.32719.29712.50718.41718.4181,800
May 06, 2021714.59715.92707.58712.46712.4683,000
May 05, 2021703.78714.42702.92714.14714.1498,700
May 04, 2021714.02714.25695.71696.98696.9890,900
May 03, 2021709.93713.11705.99712.13712.1386,700
Apr 30, 2021710.58711.82705.87707.56707.5680,800
Apr 29, 2021715.78719.26709.97710.47710.4793,500
Apr 28, 2021713.63714.20710.49711.84711.8468,700
Apr 27, 2021715.41715.56709.72712.22712.2270,300
Apr 26, 2021714.98716.69711.57715.46715.4678,500
Apr 23, 2021710.48715.77709.44715.77715.7775,000
Apr 22, 2021712.58714.62710.35712.94712.9485,600
Apr 21, 2021707.16710.62704.63709.36709.3699,900
Apr 20, 2021710.88713.38699.06700.19700.1983,300
Apr 19, 2021717.05718.50710.62711.94711.9460,100
Apr 16, 2021714.48716.80712.57716.80716.8080,786,700
Apr 15, 2021713.21714.98712.37713.80713.8071,100
Apr 14, 2021708.83713.31708.44712.55712.5570,200
Apr 13, 2021709.10710.85706.10708.60708.6069,600
Apr 12, 2021711.94713.48706.70707.35707.3568,600
Apr 09, 2021713.46714.11711.60713.36713.3684,825,000
Apr 08, 2021713.46713.97710.70713.38713.38118,000
Apr 07, 2021711.90712.85709.63710.08710.0873,900
Apr 06, 2021716.81717.69711.91713.28713.2881,300
Apr 01, 2021707.05710.95704.53708.43708.4364,900
Mar 31, 2021700.81704.25699.69699.85699.8586,112,200
Mar 30, 2021700.82702.44696.96701.12701.1275,420,500
Mar 29, 2021697.94700.85696.92697.94697.9477,800
Mar 26, 2021690.69697.94689.68696.62696.6283,307,700
Mar 25, 2021684.32686.48677.33685.33685.3383,589,900
Mar 24, 2021682.59687.96681.62686.13686.1395,678,200
Mar 23, 2021681.19684.29679.48681.74681.74116,222,500
Mar 22, 2021678.38684.23677.86684.21684.2188,569,000
Mar 19, 2021675.89683.43675.89681.70681.70259,922,500
Mar 18, 2021684.05684.46680.16682.39682.39107,961,600
Mar 17, 2021682.22684.40679.11680.71680.71921,800
Mar 16, 2021682.74684.45679.65683.65683.651,068,000
Mar 15, 2021678.43681.54676.14678.80678.8093,648,000
Mar 12, 2021679.80679.89675.47677.41677.4191,451,700
Mar 11, 2021682.53684.76681.05683.71683.71113,200
Mar 10, 2021675.30681.38673.26678.03678.03111,900
Mar 09, 2021665.29676.47665.08675.10675.10122,100
Mar 08, 2021657.96665.65657.96665.65665.65128,700
Mar 05, 2021650.85662.74649.97653.87653.87129,300
Mar 04, 2021656.88661.36652.17657.67657.67110,600
Mar 03, 2021667.60668.67658.86663.35663.35110,800
Mar 02, 2021662.36668.24660.27663.26663.26103,300
Mar 01, 2021662.02665.69658.62664.58664.58104,100
Feb 26, 2021651.21658.23647.90651.26651.26133,500
Feb 25, 2021670.23671.49664.48664.48664.48115,300
Feb 24, 2021662.43666.59659.56664.54664.54112,900
Feb 23, 2021669.62669.62653.94664.06664.06191,000
Feb 22, 2021672.16673.13666.09671.75671.7596,800
Feb 19, 2021674.45679.79671.74678.48678.4898,600
Feb 18, 2021681.44683.51670.41672.81672.8199,800
Feb 17, 2021686.55688.83681.04681.04681.04112,900
Feb 16, 2021686.94689.24685.76687.43687.4390,700
Feb 15, 2021680.43686.98679.08685.18685.18119,790,800
Feb 12, 2021665.16677.24665.16676.83676.83135,600
Feb 11, 2021659.88664.34658.19664.34664.34110,900
Feb 10, 2021660.50663.23654.49657.23657.23103,800
Feb 09, 2021657.54657.98653.87657.07657.0776,200
Feb 08, 2021657.73658.25654.38656.39656.3982,400
Feb 05, 2021657.70657.70652.26653.24653.2484,300
Feb 04, 2021652.53655.80651.61654.38654.3892,800
Feb 03, 2021658.22659.16651.49654.89654.8983,800
Feb 02, 2021651.34654.58650.88652.87652.8793,400
Feb 01, 2021642.66648.88642.22647.34647.3481,300
Jan 29, 2021641.33644.94637.11637.11637.11102,100
Jan 28, 2021639.55650.12633.68649.00649.00109,859,000
Jan 27, 2021654.34656.36642.09647.92647.92136,100
Jan 26, 2021656.58662.47656.07658.54658.5486,100
Jan 25, 2021666.94667.85655.16658.24658.2496,500
Jan 22, 2021660.15660.89655.90660.53660.5372,300
Jan 21, 2021663.46666.66662.48663.88663.8868,800
Jan 20, 2021655.66661.09654.54659.30659.3069,100
Jan 19, 2021654.55654.55649.13651.28651.2877,667,900
Jan 18, 2021648.85651.61648.83650.30650.3062,060,600
Jan 15, 2021654.39655.24647.54651.73651.73113,400
Jan 14, 2021650.37656.66649.14656.66656.6688,000
Jan 13, 2021644.24645.42641.44644.38644.3887,600
Jan 12, 2021645.95646.06641.43643.58643.5888,800
Jan 11, 2021645.16646.92639.52642.42642.4285,500
Jan 08, 2021643.04645.60642.20645.60645.60102,300
Jan 07, 2021641.28642.39635.96637.41637.41108,900
Jan 06, 2021636.57641.25631.40639.16639.16142,600
Jan 05, 2021629.94634.11628.98633.62633.62102,300
Jan 04, 2021632.02636.24629.41631.03631.0393,100
Dec 31, 2020625.19628.05623.94624.61624.6125,300
Dec 30, 2020630.11631.05627.59628.06628.0644,600
Dec 29, 2020629.17633.12628.40629.14629.1455,300
Dec 28, 2020627.54627.59627.54627.59627.5954,800
Dec 24, 2020623.92626.46623.62626.37626.3723,805,300
Dec 23, 2020618.46623.64618.45622.42622.4267,600
Dec 22, 2020611.87618.86611.83617.50617.5066,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...