^AEX - AEX-INDEX

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2019575.52579.88575.28576.08576.08-
Oct 16, 2019579.47581.59576.71576.86576.8686,868,300
Oct 15, 2019579.25581.07576.29579.87579.8777,313,000
Oct 14, 2019575.84576.11571.75575.21575.2164,639,600
Oct 11, 2019569.59577.42568.83577.42577.42104,182,100
Oct 10, 2019566.46569.05559.74568.37568.3783,441,400
Oct 09, 2019562.88567.61561.48565.75565.7573,993,100
Oct 08, 2019570.16570.77562.72562.72562.7263,303,600
Oct 07, 2019564.18569.91563.78569.60569.6056,150,200
Oct 04, 2019560.66564.59559.12564.59564.5968,400,400
Oct 03, 2019556.88560.48553.85558.50558.5076,986,500
Oct 02, 2019573.10573.10558.01558.01558.0198,757,000
Oct 01, 2019582.65584.29573.40573.89573.8980,951,500
Sep 30, 2019577.12580.49576.51580.23580.2368,099,600
Sep 27, 2019577.86580.04576.90578.31578.3164,416,400
Sep 26, 2019573.18579.14572.92577.72577.7289,760,800
Sep 25, 2019572.07573.42567.33573.42573.4268,752,400
Sep 24, 2019575.41576.65574.77574.84574.8458,341,900
Sep 23, 2019575.96576.94572.00574.67574.6767,868,100
Sep 20, 2019579.16580.52577.41577.44577.44140,979,900
Sep 19, 2019575.47579.51575.47579.08579.0872,936,000
Sep 18, 2019574.53578.19574.22576.69576.6961,886,800
Sep 17, 2019573.22575.46572.43574.93574.9378,084,400
Sep 16, 2019575.03575.56572.78573.46573.4681,407,800
Sep 13, 2019574.36577.68573.54576.83576.8382,924,500
Sep 12, 2019575.00577.97571.36574.79574.79101,837,800
Sep 11, 2019570.04573.46570.04573.17573.1787,021,500
Sep 10, 2019569.06569.28566.18568.49568.49108,946,300
Sep 09, 2019570.59570.70567.14568.13568.1371,762,100
Sep 06, 2019568.52570.39567.73569.84569.8483,116,900
Sep 05, 2019567.48569.10566.06569.10569.1075,070,200
Sep 04, 2019563.17564.96561.48563.46563.4661,450,300
Sep 03, 2019558.73559.78556.48559.01559.0164,884,400
Sep 02, 2019559.25561.97559.15559.71559.7145,334,300
Aug 30, 2019555.26559.50555.15558.35558.3578,506,900
Aug 29, 2019547.62555.87547.23554.28554.2881,649,200
Aug 28, 2019545.69548.93543.57548.38548.3858,894,000
Aug 27, 2019542.13547.54540.98547.28547.2873,721,700
Aug 26, 2019539.58545.33538.74543.32543.3244,862,200
Aug 23, 2019549.27550.23542.09542.09542.0969,405,800
Aug 22, 2019548.61550.95545.82546.90546.9075,669,700
Aug 21, 2019545.95551.09545.95550.42550.4257,066,600
Aug 20, 2019547.38550.03544.22545.23545.2366,394,500
Aug 19, 2019546.32548.58544.58547.91547.9173,863,400
Aug 16, 2019536.75542.26536.40541.94541.94109,873,000
Aug 15, 2019537.37537.90528.68534.84534.84110,065,700
Aug 14, 2019546.89546.89533.54536.66536.6694,098,000
Aug 13, 2019541.28549.56537.05545.69545.69102,296,800
Aug 12, 2019545.37548.24540.93542.14542.1469,229,600
Aug 09, 2019547.19548.14540.77542.22542.2279,635,100
Aug 08, 2019544.39548.88542.27548.88548.8885,804,800
Aug 07, 2019539.42544.82534.87539.57539.57100,052,400
Aug 06, 2019538.86543.38537.14537.28537.2894,003,500
Aug 05, 2019547.57548.46539.65540.94540.94110,679,000
Aug 02, 2019560.52562.24553.04554.32554.32151,336,200
Aug 01, 2019564.98572.46564.98572.46572.46107,431,400
Jul 31, 2019573.18574.32571.32572.09572.0970,094,400
Jul 30, 2019580.51580.51573.26574.34574.3470,347,000
Jul 29, 2019578.12582.54577.50579.55579.5567,300,800
Jul 26, 2019579.16581.05577.74580.08580.0869,957,200
Jul 25, 2019584.34586.32575.15578.82578.82103,406,100
Jul 24, 2019583.26583.98580.86583.26583.2676,978,100
Jul 23, 2019579.13584.37579.13582.08582.0875,286,600
Jul 22, 2019572.90576.00572.11576.00576.0059,542,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...