Amsterdam - Delayed Quote EUR

AEX-Index (^AEX)

874.79 +8.28 (+0.96%)
At close: 5:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 873.96 875.77 871.02 874.79 874.79 -
Apr 22, 2024 865.48 868.44 864.49 866.51 866.51 53,182,100
Apr 19, 2024 859.10 863.30 858.09 860.01 860.01 70,442,300
Apr 18, 2024 868.84 868.84 862.43 865.36 865.36 55,799,100
Apr 17, 2024 866.50 876.58 865.35 865.35 865.35 53,954,300
Apr 16, 2024 872.36 876.96 871.06 874.67 874.67 66,305,400
Apr 15, 2024 883.14 890.58 881.62 884.07 884.07 51,491,500
Apr 12, 2024 891.55 894.52 881.14 883.45 883.45 63,049,200
Apr 11, 2024 886.41 891.11 879.51 883.79 883.79 57,779,300
Apr 10, 2024 889.56 891.56 879.35 886.67 886.67 56,872,000
Apr 9, 2024 884.25 888.81 879.19 881.03 881.03 50,546,100
Apr 8, 2024 879.58 885.52 879.37 884.86 884.86 44,160,700
Apr 5, 2024 875.83 880.89 874.26 880.63 880.63 50,525,500
Apr 4, 2024 884.88 886.82 883.21 884.17 884.17 47,327,400
Apr 3, 2024 883.27 884.51 879.47 884.05 884.05 50,944,300
Apr 2, 2024 888.54 892.54 880.32 881.42 881.42 58,447,900
Mar 28, 2024 881.85 883.73 881.05 881.78 881.78 57,532,500
Mar 27, 2024 878.85 881.20 878.55 879.10 879.10 45,265,100
Mar 26, 2024 876.38 880.77 875.14 878.40 878.40 44,004,500
Mar 25, 2024 875.81 878.65 873.48 877.15 877.15 36,895,800
Mar 22, 2024 873.68 877.09 870.59 876.34 876.34 53,607,700
Mar 21, 2024 872.12 876.22 869.81 875.42 875.42 57,605,900
Mar 20, 2024 860.96 864.82 859.06 860.54 860.54 47,244,800
Mar 19, 2024 857.13 860.69 855.68 860.69 860.69 50,709,100
Mar 18, 2024 854.83 856.75 852.79 853.76 853.76 51,870,600
Mar 15, 2024 858.57 860.44 851.78 851.78 851.78 196,283,200
Mar 14, 2024 863.63 863.82 856.13 858.75 858.75 57,129,900
Mar 13, 2024 862.92 864.60 859.64 860.33 860.33 60,301,000
Mar 12, 2024 856.42 861.66 854.04 860.97 860.97 67,101,900
Mar 11, 2024 855.45 857.50 849.89 852.32 852.32 55,743,800
Mar 8, 2024 870.97 872.00 861.96 861.96 861.96 49,848,000
Mar 7, 2024 855.88 868.98 853.74 868.74 868.74 57,971,000
Mar 6, 2024 851.75 857.85 851.75 857.02 857.02 54,213,700
Mar 5, 2024 854.05 855.03 849.81 851.16 851.16 49,499,900
Mar 4, 2024 857.15 859.24 854.97 856.55 856.55 52,716,000
Mar 1, 2024 852.60 854.23 848.37 854.10 854.10 62,860,100
Feb 29, 2024 847.45 849.78 844.09 848.44 848.44 118,687,400
Feb 28, 2024 849.14 850.31 845.58 847.46 847.46 52,188,600
Feb 27, 2024 851.97 854.04 849.88 852.98 852.98 43,697,400
Feb 26, 2024 853.02 854.34 851.16 852.87 852.87 45,203,300
Feb 23, 2024 859.04 859.61 854.13 854.97 854.97 49,430,000
Feb 22, 2024 857.35 861.63 854.72 857.51 857.51 57,543,600
Feb 21, 2024 849.34 849.34 843.50 846.79 846.79 53,520,300
Feb 20, 2024 853.09 854.57 846.58 848.28 848.28 59,555,800
Feb 19, 2024 853.63 857.68 853.31 855.85 855.85 42,028,000
Feb 16, 2024 855.66 858.11 854.17 858.11 858.11 63,394,800
Feb 15, 2024 848.73 850.46 844.27 847.59 847.59 66,205,000
Feb 14, 2024 843.74 845.38 841.87 843.67 843.67 57,458,900
Feb 13, 2024 843.03 851.43 838.22 842.62 842.62 57,534,000
Feb 12, 2024 852.71 855.13 851.10 854.88 854.88 40,748,300
Feb 9, 2024 845.74 851.95 845.01 851.77 851.77 52,471,200
Feb 8, 2024 837.45 845.13 837.27 843.75 843.75 57,878,500
Feb 7, 2024 831.22 832.11 829.33 830.13 830.13 72,967,800
Feb 6, 2024 829.87 831.78 826.60 831.09 831.09 83,551,600
Feb 5, 2024 824.03 825.36 821.58 824.29 824.29 63,782,700
Feb 2, 2024 827.25 827.57 821.69 822.53 822.53 82,859,300
Feb 1, 2024 817.63 824.72 816.83 822.09 822.09 159,758,000
Jan 31, 2024 819.76 822.65 818.19 818.21 818.21 85,656,700
Jan 30, 2024 821.39 823.76 819.11 820.64 820.64 58,600
Jan 29, 2024 818.80 820.98 818.02 819.91 819.91 54,900
Jan 26, 2024 811.97 818.96 811.97 817.74 817.74 58,500
Jan 25, 2024 808.41 815.89 807.77 814.87 814.87 58,700
Jan 24, 2024 799.82 807.93 798.43 806.93 806.93 57,300
Jan 23, 2024 787.58 789.37 783.10 787.77 787.77 47,400
Jan 22, 2024 784.82 787.27 783.81 785.60 785.60 51,900
Jan 19, 2024 782.58 783.52 778.34 778.89 778.89 53,400
Jan 18, 2024 772.62 778.46 772.62 778.17 778.17 56,400
Jan 17, 2024 769.89 771.99 766.66 771.43 771.43 59,300
Jan 16, 2024 775.07 779.31 773.28 778.54 778.54 50,100
Jan 15, 2024 783.92 784.95 779.21 779.49 779.49 48,000
Jan 12, 2024 780.68 785.34 780.37 781.86 781.86 51,716,100
Jan 11, 2024 780.60 783.20 774.54 774.54 774.54 53,000
Jan 10, 2024 777.14 778.96 774.24 775.02 775.02 55,700
Jan 9, 2024 779.56 779.76 774.54 777.58 777.58 53,100
Jan 8, 2024 777.13 780.10 773.50 779.09 779.09 52,000
Jan 5, 2024 775.37 779.68 771.57 778.70 778.70 45,200
Jan 4, 2024 780.51 781.05 776.00 780.31 780.31 58,900
Jan 3, 2024 782.49 784.65 776.10 779.75 779.75 61,200
Jan 2, 2024 790.69 792.49 780.13 783.11 783.11 47,900
Dec 29, 2023 787.79 790.21 785.96 786.82 786.82 34,600
Dec 28, 2023 789.39 789.58 786.04 787.04 787.04 35,434,000
Dec 27, 2023 788.51 789.32 785.46 786.84 786.84 41,100
Dec 22, 2023 789.15 789.48 782.61 785.45 785.45 47,600
Dec 21, 2023 789.38 791.30 787.12 789.88 789.88 43,000
Dec 20, 2023 793.57 796.00 790.03 793.69 793.69 53,200
Dec 19, 2023 789.94 793.37 789.94 792.48 792.48 54,500
Dec 18, 2023 790.19 793.11 787.73 789.15 789.15 56,100
Dec 15, 2023 793.70 796.12 790.96 793.13 793.13 142,400
Dec 14, 2023 793.39 798.09 786.24 789.91 789.91 86,000
Dec 13, 2023 787.32 791.07 787.02 787.02 787.02 55,700
Dec 12, 2023 785.85 790.52 785.23 786.13 786.13 58,400
Dec 11, 2023 782.42 787.07 780.40 786.45 786.45 54,600
Dec 8, 2023 777.69 783.60 776.74 781.85 781.85 56,800
Dec 7, 2023 774.84 777.17 773.99 776.34 776.34 49,500
Dec 6, 2023 776.10 779.03 775.53 776.18 776.18 67,500
Dec 5, 2023 768.87 775.25 768.47 774.07 774.07 56,600
Dec 4, 2023 770.30 773.24 769.54 770.61 770.61 53,000
Dec 1, 2023 767.45 772.34 767.44 771.37 771.37 53,300
Nov 30, 2023 764.52 768.03 761.71 765.04 765.04 176,400
Nov 29, 2023 759.36 764.31 759.03 761.99 761.99 52,700
Nov 28, 2023 761.50 762.14 758.97 761.37 761.37 43,700
Nov 27, 2023 764.66 766.74 763.70 764.22 764.22 39,400
Nov 24, 2023 761.41 766.34 761.38 765.66 765.66 34,100
Nov 23, 2023 760.91 762.44 759.28 762.32 762.32 40,650,200
Nov 22, 2023 759.14 761.12 758.19 760.04 760.04 47,229,700
Nov 21, 2023 758.66 760.17 757.12 758.56 758.56 43,500
Nov 20, 2023 757.89 760.06 757.54 759.47 759.47 42,500
Nov 17, 2023 752.81 759.30 752.81 758.59 758.59 74,400
Nov 16, 2023 758.67 760.82 753.85 753.91 753.91 69,000
Nov 15, 2023 759.87 764.35 759.87 762.82 762.82 61,400
Nov 14, 2023 754.20 761.01 751.55 758.15 758.15 64,700
Nov 13, 2023 750.22 753.82 748.91 753.41 753.41 54,100
Nov 10, 2023 745.68 748.26 742.45 746.31 746.31 45,400
Nov 9, 2023 732.79 749.83 730.10 749.16 749.16 64,100
Nov 8, 2023 730.73 737.29 729.94 734.64 734.64 78,000
Nov 7, 2023 733.85 737.22 733.11 735.74 735.74 48,400
Nov 6, 2023 738.30 739.17 734.97 735.34 735.34 45,800
Nov 3, 2023 739.07 739.55 735.07 736.31 736.31 61,631,200
Nov 2, 2023 728.45 738.36 728.18 736.03 736.03 77,199,400
Nov 1, 2023 720.44 725.29 716.49 722.23 722.23 47,392,300
Oct 31, 2023 713.84 721.50 713.74 718.60 718.60 55,512,700
Oct 30, 2023 717.40 719.71 712.77 714.05 714.05 41,326,400
Oct 27, 2023 719.28 723.43 713.28 714.25 714.25 51,300
Oct 26, 2023 715.18 722.16 713.78 719.30 719.30 55,200
Oct 25, 2023 721.96 724.26 718.95 722.24 722.24 55,600
Oct 24, 2023 718.93 723.53 715.77 721.73 721.73 47,800
Oct 23, 2023 716.45 719.75 711.69 719.18 719.18 49,200
Oct 20, 2023 721.92 724.56 716.24 716.24 716.24 73,900
Oct 19, 2023 728.34 730.85 725.12 727.61 727.61 49,500
Oct 18, 2023 732.64 737.78 728.20 729.57 729.57 47,900
Oct 17, 2023 733.45 738.43 730.50 736.77 736.77 43,800
Oct 16, 2023 736.81 737.56 731.50 735.39 735.39 44,000
Oct 13, 2023 738.82 743.00 733.08 733.90 733.90 54,300
Oct 12, 2023 742.19 744.93 740.17 741.52 741.52 49,800
Oct 11, 2023 736.74 741.80 736.68 737.78 737.78 51,600
Oct 10, 2023 731.51 739.97 731.38 738.89 738.89 62,300
Oct 9, 2023 726.86 730.90 724.16 726.00 726.00 48,700
Oct 6, 2023 721.60 726.89 718.76 726.70 726.70 65,100
Oct 5, 2023 722.81 726.06 720.95 721.75 721.75 47,800
Oct 4, 2023 715.56 725.40 715.32 720.86 720.86 57,100
Oct 3, 2023 721.57 726.18 719.17 719.67 719.67 49,600
Oct 2, 2023 730.65 731.91 721.29 724.18 724.18 43,000
Sep 29, 2023 729.81 736.20 728.79 728.79 728.79 64,300
Sep 28, 2023 720.65 726.02 715.62 725.99 725.99 63,000
Sep 27, 2023 723.81 726.27 719.66 721.74 721.74 75,000
Sep 26, 2023 720.80 724.14 718.90 721.43 721.43 50,200
Sep 25, 2023 728.39 730.57 721.25 726.64 726.64 51,660,500
Sep 22, 2023 728.73 732.23 726.66 730.09 730.09 87,723,300
Sep 21, 2023 733.12 734.43 728.82 731.72 731.72 58,998,400
Sep 20, 2023 735.50 740.74 734.53 738.32 738.32 52,357,300
Sep 19, 2023 734.59 739.45 732.96 734.93 734.93 45,000
Sep 18, 2023 740.68 741.04 734.65 735.85 735.85 49,700
Sep 15, 2023 748.45 749.27 741.10 741.51 741.51 117,900
Sep 14, 2023 737.26 745.79 734.64 744.46 744.46 69,200
Sep 13, 2023 733.66 736.29 731.15 734.93 734.93 44,900
Sep 12, 2023 741.34 741.68 734.62 736.69 736.69 49,700
Sep 11, 2023 741.42 744.85 738.48 738.89 738.89 44,500
Sep 8, 2023 741.98 742.17 732.75 739.09 739.09 46,000
Sep 7, 2023 741.90 744.35 737.93 739.71 739.71 47,900
Sep 6, 2023 743.50 748.60 741.10 745.43 745.43 48,300
Sep 5, 2023 744.25 748.77 740.63 747.11 747.11 46,500
Sep 4, 2023 750.48 754.76 746.82 747.43 747.43 31,267,300
Sep 1, 2023 744.54 749.89 743.88 746.05 746.05 49,700
Aug 31, 2023 746.65 749.98 743.62 743.62 743.62 105,511,900
Aug 30, 2023 746.04 748.20 742.33 745.43 745.43 51,300
Aug 29, 2023 743.74 746.64 741.97 745.89 745.89 59,100
Aug 28, 2023 739.34 743.23 737.51 741.76 741.76 41,300
Aug 25, 2023 732.00 739.16 731.96 733.37 733.37 48,800
Aug 24, 2023 748.18 749.21 733.34 733.99 733.99 46,200
Aug 23, 2023 739.85 742.99 737.36 740.73 740.73 46,200
Aug 22, 2023 738.22 743.84 736.83 738.21 738.21 45,200
Aug 21, 2023 735.69 735.69 733.59 733.59 733.59 50,400
Aug 18, 2023 735.91 736.65 729.61 735.04 735.04 61,900
Aug 17, 2023 755.82 757.99 737.36 737.63 737.63 67,400
Aug 16, 2023 756.77 759.46 754.04 756.85 756.85 49,400
Aug 15, 2023 768.56 768.56 756.70 759.28 759.28 49,500
Aug 14, 2023 764.01 766.83 761.07 766.21 766.21 49,700
Aug 11, 2023 773.62 773.94 763.36 765.16 765.16 53,100
Aug 10, 2023 772.87 780.66 772.57 777.79 777.79 60,200
Aug 9, 2023 772.47 774.97 769.08 770.22 770.22 57,600
Aug 8, 2023 768.77 772.30 763.11 767.00 767.00 55,520,400
Aug 7, 2023 769.48 772.91 768.02 772.13 772.13 46,049,100
Aug 4, 2023 770.94 773.36 766.40 772.71 772.71 58,633,700
Aug 3, 2023 770.25 771.43 764.09 770.07 770.07 67,862,100
Aug 2, 2023 777.00 782.48 772.97 775.03 775.03 63,389,800
Aug 1, 2023 790.17 792.13 784.67 786.14 786.14 46,279,800
Jul 31, 2023 792.48 794.41 789.52 792.00 792.00 52,552,100
Jul 28, 2023 788.54 795.20 787.98 794.27 794.27 57,818,400
Jul 27, 2023 779.02 793.07 779.02 792.06 792.06 66,800
Jul 26, 2023 777.94 777.94 770.53 775.46 775.46 55,000
Jul 25, 2023 777.74 781.13 775.66 779.81 779.81 61,000
Jul 24, 2023 771.41 773.79 769.21 771.55 771.55 57,300
Jul 21, 2023 768.13 773.84 768.03 773.75 773.75 50,700
Jul 20, 2023 769.74 772.67 768.21 769.62 769.62 55,500
Jul 19, 2023 777.93 779.19 774.45 775.03 775.03 50,400
Jul 18, 2023 770.92 775.67 770.92 774.48 774.48 43,400
Jul 17, 2023 773.58 777.74 771.86 773.45 773.45 38,600
Jul 14, 2023 775.53 781.49 775.53 778.93 778.93 51,400
Jul 13, 2023 768.50 777.12 768.50 774.80 774.80 48,700
Jul 12, 2023 759.98 770.61 759.13 768.14 768.14 62,700
Jul 11, 2023 757.25 758.97 753.29 755.82 755.82 48,100
Jul 10, 2023 749.60 757.60 749.60 755.76 755.76 40,400
Jul 7, 2023 752.92 756.67 747.66 753.52 753.52 50,700
Jul 6, 2023 764.97 765.10 751.59 753.34 753.34 65,900
Jul 5, 2023 773.46 775.45 768.92 769.89 769.89 51,900
Jul 4, 2023 777.89 780.81 777.45 778.72 778.72 39,700
Jul 3, 2023 777.10 781.11 776.44 776.44 776.44 51,300
Jun 30, 2023 767.38 775.96 765.72 773.94 773.94 67,200
Jun 29, 2023 767.99 770.25 766.53 768.94 768.94 45,200
Jun 28, 2023 762.83 768.68 762.30 767.77 767.77 47,700
Jun 27, 2023 761.77 763.11 755.48 760.56 760.56 51,300
Jun 26, 2023 757.15 759.75 751.43 757.50 757.50 52,400
Jun 23, 2023 756.66 759.19 753.78 756.60 756.60 60,500
Jun 22, 2023 752.61 759.17 750.74 759.17 759.17 50,300
Jun 21, 2023 761.43 763.35 758.21 759.16 759.16 44,300
Jun 20, 2023 765.38 767.40 762.52 763.09 763.09 44,700
Jun 19, 2023 770.86 772.45 768.24 768.98 768.98 43,400
Jun 16, 2023 774.88 776.29 772.37 772.72 772.72 116,886,300
Jun 15, 2023 770.82 774.38 767.33 772.64 772.64 59,800
Jun 14, 2023 766.98 773.00 765.96 771.41 771.41 63,200
Jun 13, 2023 766.15 768.85 761.91 767.71 767.71 59,400
Jun 12, 2023 761.35 764.09 759.88 760.34 760.34 53,470,100
Jun 9, 2023 763.34 763.34 755.93 759.32 759.32 48,197,600
Jun 8, 2023 758.12 761.12 757.32 760.94 760.94 58,200
Jun 7, 2023 761.68 763.65 759.41 761.61 761.61 61,100
Jun 6, 2023 759.77 762.65 757.08 762.22 762.22 60,500
Jun 5, 2023 767.41 768.42 763.20 763.34 763.34 52,800
Jun 2, 2023 759.43 765.82 758.14 764.92 764.92 71,200
Jun 1, 2023 754.41 758.02 752.55 756.35 756.35 48,000
May 31, 2023 750.14 756.03 748.45 748.86 748.86 161,000
May 30, 2023 765.29 765.95 755.38 756.67 756.67 62,700
May 29, 2023 769.02 769.52 763.66 764.10 764.10 26,500
May 26, 2023 758.75 770.39 756.74 767.86 767.86 60,300
May 25, 2023 758.44 759.34 753.58 755.21 755.21 63,700
May 24, 2023 760.04 760.50 750.22 754.13 754.13 66,200
May 23, 2023 766.54 769.00 765.51 765.98 765.98 57,600
May 22, 2023 766.81 768.59 765.33 767.61 767.61 52,800
May 19, 2023 767.92 771.74 767.10 767.10 767.10 73,800
May 18, 2023 760.08 766.14 759.82 765.28 765.28 53,900
May 17, 2023 754.89 759.04 753.82 758.28 758.28 74,300
May 16, 2023 755.32 759.29 754.61 756.22 756.22 60,000
May 15, 2023 756.00 757.84 753.46 756.18 756.18 52,700
May 12, 2023 753.29 755.87 751.95 752.99 752.99 60,300
May 11, 2023 750.31 755.75 747.14 751.12 751.12 70,200
May 10, 2023 748.03 751.15 745.33 748.29 748.29 70,000
May 9, 2023 751.58 751.93 744.74 748.38 748.38 62,100
May 8, 2023 751.89 754.83 751.22 752.68 752.68 36,400
May 5, 2023 745.16 750.95 743.59 750.48 750.48 62,869,300
May 4, 2023 744.52 744.82 735.91 741.22 741.22 69,400
May 3, 2023 748.05 748.50 743.10 744.24 744.24 51,700
May 2, 2023 758.74 759.91 743.55 744.31 744.31 71,900
Apr 28, 2023 754.52 758.94 748.45 758.49 758.49 78,900
Apr 27, 2023 747.18 752.65 746.40 752.60 752.60 65,900
Apr 26, 2023 750.38 751.18 745.26 749.60 749.60 71,300
Apr 25, 2023 758.19 758.47 754.45 755.45 755.45 66,700
Apr 24, 2023 759.35 764.64 759.27 762.49 762.49 59,800

Related Tickers

^GSPC S&P 500
5,060.13
+0.99%
 
^DJI Dow Jones Industrial Average
38,427.27
+0.49%
 
^IXIC NASDAQ Composite
15,660.73
+1.36%
 
^NYA NYSE COMPOSITE (DJ)
17,752.02
+0.85%
 
^XAX NYSE AMEX COMPOSITE INDEX
4,883.70
+0.28%
 
^BUK100P Cboe UK 100
803.32
+0.20%
 
^RUT Russell 2000
2,000.69
+1.69%
 
^VIX CBOE Volatility Index
16.30
-3.78%
 
^FTSE FTSE 100
8,044.81
+0.26%
 
^GDAXI DAX PERFORMANCE-INDEX
18,137.65
+1.55%
 
^FCHI CAC 40
8,105.78
+0.81%
 
^STOXX50E ESTX 50 PR.EUR
5,008.17
+1.44%
 
^N100 Euronext 100 Index
1,518.63
+1.06%
 
^BFX BEL 20
3,890.71
+0.71%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,552.16
+0.30%
 
^HSI HANG SENG INDEX
16,828.93
+1.92%
 
000001.SS SSE Composite Index
3,021.98
-0.74%
 
399001.SZ Shenzhen Index
9,183.14
-0.61%
 
^STI STI Index
3,272.72
+1.47%
 
^AXJO S&P/ASX 200
7,683.50
+0.45%
 
^AORD ALL ORDINARIES
7,937.90
+0.45%
 
^BSESN S&P BSE SENSEX
73,738.45
+0.12%
 
^JKSE IDX COMPOSITE
7,110.81
+0.52%
 
^KLSE FTSE Bursa Malaysia KLCI
1,561.64
+0.13%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,803.28
-0.42%
 
^KS11 KOSPI Composite Index
2,623.02
-0.24%
 
^TWII TSEC weighted index
19,599.28
+0.97%
 
^GSPTSE S&P/TSX Composite index
22,002.87
+0.60%
 
^BVSP IBOVESPA
124,960.52
-0.49%
 
^MXX IPC MEXICO
56,447.26
-0.19%
 
^IPSA S&P/CLX IPSA
5,058.88
0.00%
 
^MERV MERVAL
38,390.84
+0.61%
 
^TA125.TA TA-125
1,957.36
+1.21%
 
^CASE30 EGX 30 Price Return Index
26,777.00
-4.86%
 
^JN0U.JO Top 40 USD Net TRI Index
3,826.80
+1.02%