^AEX - AEX-INDEX

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019574.41575.97570.30571.84571.8468,827,300
Jul 18, 2019569.19574.01569.00571.57571.5762,569,600
Jul 17, 2019570.02574.86570.02572.34572.3470,068,400
Jul 16, 2019568.33571.82567.34571.21571.2161,852,600
Jul 15, 2019568.29570.78565.93569.26569.2655,578,700
Jul 12, 2019568.11568.80566.39567.41567.4155,445,300
Jul 11, 2019567.37569.32565.96566.99566.9955,152,600
Jul 10, 2019565.32568.69564.92565.57565.5759,228,300
Jul 09, 2019568.19568.38564.55566.28566.2859,729,600
Jul 08, 2019569.40571.61568.34569.36569.3655,944,900
Jul 05, 2019573.84574.05568.26570.46570.4659,165,200
Jul 04, 2019573.32574.36572.82573.53573.5346,429,500
Jul 03, 2019569.76573.16569.72572.93572.9358,773,100
Jul 02, 2019569.88570.80567.39570.06570.0666,144,500
Jul 01, 2019569.22571.15568.09568.27568.2768,073,100
Jun 28, 2019557.99562.18557.71561.76561.7666,221,500
Jun 27, 2019559.43559.89554.38557.53557.5367,994,200
Jun 26, 2019557.06561.04557.06558.24558.2474,966,100
Jun 25, 2019558.28559.63557.82558.32558.3262,802,700
Jun 24, 2019562.02564.61559.44560.07560.0754,464,400
Jun 21, 2019563.80565.40560.71562.39562.39123,025,900
Jun 20, 2019564.72566.67563.71563.71563.7172,484,500
Jun 19, 2019560.88561.82559.56561.45561.4567,004,300
Jun 18, 2019551.65561.69548.28560.21560.2183,393,200
Jun 17, 2019554.05555.30551.17552.28552.2848,196,700
Jun 14, 2019553.75554.13550.24553.24553.2456,336,300
Jun 13, 2019554.77557.57554.14555.85555.8558,654,500
Jun 12, 2019554.53557.48554.53556.13556.1363,849,200
Jun 11, 2019554.60559.40554.42557.22557.2276,362,700
Jun 10, 2019552.45554.28551.72553.40553.4037,745,700
Jun 07, 2019545.99552.52545.99550.24550.2466,722,300
Jun 06, 2019544.37548.48542.79544.32544.3276,548,600
Jun 05, 2019542.11545.69541.42543.64543.6472,382,700
Jun 04, 2019537.54542.25536.24541.15541.1591,605,400
Jun 03, 2019535.90540.72534.49540.72540.7270,797,300
May 31, 2019540.50540.91537.48540.49540.4966,853,100
May 30, 2019543.06546.89543.00545.43545.4343,815,800
May 29, 2019544.19544.34539.58540.87540.8766,804,000
May 28, 2019549.87551.33546.81549.10549.1098,737,700
May 27, 2019549.79551.41547.97549.22549.2225,324,100
May 24, 2019545.83549.49545.18547.21547.2160,877,000
May 23, 2019547.84548.85542.98543.71543.7174,107,700
May 22, 2019552.40554.42548.75552.97552.9756,553,700
May 21, 2019553.31555.44551.58553.14553.1462,043,700
May 20, 2019556.76558.69549.36551.37551.3763,797,400
May 17, 2019556.77558.86554.40557.91557.9163,985,500
May 16, 2019550.98559.15549.37559.15559.1567,257,000
May 15, 2019551.55553.08546.00553.08553.0879,626,900
May 14, 2019545.97550.65544.73550.65550.6564,236,000
May 13, 2019551.21551.21543.58544.27544.2766,925,900
May 10, 2019553.46554.81549.55550.87550.8763,106,700
May 09, 2019555.08556.54548.41549.59549.5970,772,600
May 08, 2019555.86559.82554.64558.93558.9374,678,300
May 07, 2019563.63566.38556.12556.86556.8679,255,700
May 06, 2019560.91563.89557.69563.75563.7552,755,500
May 03, 2019567.39571.11566.45568.72568.7248,846,600
May 02, 2019568.87569.54566.06566.51566.5174,966,500
Apr 30, 2019567.47571.60567.19571.60571.6074,340,400
Apr 29, 2019567.59568.94565.32568.01568.0157,073,200
Apr 26, 2019565.92567.71564.66567.18567.1874,611,300
Apr 25, 2019567.04568.62565.00567.59567.5963,845,500
Apr 24, 2019569.32570.36567.21568.41568.4180,790,800
Apr 23, 2019568.83570.93567.50570.64570.6477,705,600
Apr 18, 2019565.35571.91565.35569.61569.6179,698,000
Apr 17, 2019565.89568.28564.93566.19566.1984,422,000
Apr 16, 2019562.77565.83562.50565.19565.1964,920,200
Apr 15, 2019562.39563.85561.28562.57562.5756,621,700
Apr 12, 2019560.51562.16559.44561.61561.6186,245,400
Apr 11, 2019561.01563.35558.88561.83561.8370,573,400
Apr 10, 2019559.85562.25559.67561.85561.8571,398,800
Apr 09, 2019561.71564.33559.55559.66559.6659,552,200
Apr 08, 2019562.01563.72561.16562.32562.3254,855,900
Apr 05, 2019561.92563.37561.35562.58562.5858,317,900
Apr 04, 2019560.46562.46559.70561.55561.5549,669,400
Apr 03, 2019559.26561.59558.63561.35561.3573,913,900
Apr 02, 2019554.62557.33554.59555.94555.9466,810,000
Apr 01, 2019552.89554.78552.01554.14554.1466,833,400
Mar 29, 2019547.36549.01546.08548.98548.9875,283,400
Mar 28, 2019544.41546.92543.32543.71543.7157,562,300
Mar 27, 2019545.49547.61542.09545.14545.1481,931,100
Mar 26, 2019543.17546.86541.10545.37545.3764,567,500
Mar 25, 2019540.55543.27538.70541.16541.1668,953,800
Mar 22, 2019551.84552.44543.10543.90543.9084,563,200
Mar 21, 2019548.38551.45546.86550.39550.3965,493,800
Mar 20, 2019551.31552.07547.42547.42547.4269,607,700
Mar 19, 2019552.38555.55552.11552.65552.6564,905,000
Mar 18, 2019551.86552.92550.71552.23552.2371,400,100
Mar 15, 2019544.61552.53544.42552.18552.18192,921,700
Mar 14, 2019539.96545.94539.96544.19544.1975,929,400
Mar 13, 2019534.34540.04534.27539.26539.2672,463,900
Mar 12, 2019537.84537.99533.64535.41535.4172,917,600
Mar 11, 2019533.11535.90531.84535.38535.3868,022,800
Mar 08, 2019533.06533.97529.72530.55530.5597,745,800
Mar 07, 2019537.39541.07534.29536.68536.68107,821,100
Mar 06, 2019540.19540.57537.43538.95538.9593,277,100
Mar 05, 2019540.81542.41537.92541.12541.12119,488,600
Mar 04, 2019540.71542.83539.55540.77540.7763,444,500
Mar 01, 2019543.06543.06538.59538.59538.5986,481,900
Feb 28, 2019536.92541.68536.92541.05541.05105,492,900
Feb 27, 2019540.99541.12537.76540.29540.2984,873,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...