^AEX - AEX-INDEX

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 2019540.66544.05538.53543.18543.1867,296,900
Feb 25, 2019543.40544.88541.75542.52542.5263,717,200
Feb 22, 2019540.08543.03539.81541.37541.3760,197,000
Feb 21, 2019540.46542.22539.11540.57540.5774,570,100
Feb 20, 2019539.20540.47536.19540.03540.0365,250,600
Feb 19, 2019539.27539.76535.83538.07538.0765,132,700
Feb 18, 2019539.62540.60538.21539.63539.6361,298,300
Feb 15, 2019533.72541.27533.13539.62539.62107,293,500
Feb 14, 2019537.01538.80533.57534.24534.2495,424,600
Feb 13, 2019535.84538.40534.65536.33536.3384,468,800
Feb 12, 2019535.18535.58533.44534.35534.3572,465,100
Feb 11, 2019531.08533.60530.15531.12531.1272,163,800
Feb 08, 2019529.58530.92526.69527.99527.9993,377,200
Feb 07, 2019535.50538.60530.50530.50530.5095,599,700
Feb 06, 2019532.19537.28532.19536.63536.63111,713,900
Feb 05, 2019526.70532.66526.12532.49532.4990,322,200
Feb 04, 2019523.59525.68523.11525.68525.6891,321,100
Feb 01, 2019521.82523.24519.74523.24523.24108,849,500
Jan 31, 2019520.15521.02516.47520.63520.63186,932,300
Jan 30, 2019515.36519.89515.36518.48518.48103,267,300
Jan 29, 2019512.14517.44510.93515.00515.0076,555,100
Jan 28, 2019512.67514.05509.32510.88510.8883,456,300
Jan 25, 2019513.50515.54512.56515.10515.1092,897,800
Jan 24, 2019507.50511.53506.94510.08510.0879,474,100
Jan 23, 2019503.85511.46502.87507.46507.4682,716,200
Jan 22, 2019506.91508.89504.62506.75506.7568,550,300
Jan 21, 2019508.84510.61508.60509.88509.8846,476,000
Jan 18, 2019502.84510.63502.83509.70509.70107,341,600
Jan 17, 2019497.89500.56496.88499.84499.8470,795,200
Jan 16, 2019500.55501.05496.92499.87499.8775,103,500
Jan 15, 2019499.21500.15495.15498.20498.2072,205,300
Jan 14, 2019495.32496.92493.69494.99494.9971,175,200
Jan 11, 2019499.34501.18496.81498.65498.6576,029,700
Jan 10, 2019493.90497.77492.17497.77497.7778,671,400
Jan 09, 2019497.05499.04494.82496.21496.2191,119,200
Jan 08, 2019491.72497.35491.40493.69493.6990,245,200
Jan 07, 2019494.23494.59488.98491.75491.7572,911,400
Jan 04, 2019484.30493.39483.29492.01492.0193,105,900
Jan 03, 2019480.74483.80478.20480.41480.4185,154,700
Jan 02, 2019479.91488.37477.05486.57486.5773,315,700
Dec 31, 2018486.41488.37484.95487.88487.8824,379,200
Dec 28, 2018480.06485.94477.90484.17484.1773,944,600
Dec 27, 2018486.15486.27472.19476.03476.0394,259,800
Dec 24, 2018480.25483.63478.34478.34478.3427,678,900
Dec 21, 2018483.15484.81477.75484.81484.81191,512,600
Dec 20, 2018487.82489.56485.24485.97485.97122,347,100
Dec 19, 2018493.36497.06493.02495.99495.9985,643,400
Dec 18, 2018496.04497.48493.08494.45494.45107,023,800
Dec 17, 2018504.89504.89498.08500.08500.0879,174,200
Dec 14, 2018503.43508.19500.24506.53506.5381,710,100
Dec 13, 2018511.15511.52506.28508.27508.2795,128,800
Dec 12, 2018503.67511.84503.67509.72509.7293,602,600
Dec 11, 2018498.41505.22497.81501.01501.0193,346,200
Dec 10, 2018500.75502.53493.57495.31495.31105,459,500
Dec 07, 2018502.48509.52502.16503.98503.9897,541,300
Dec 06, 2018510.71511.00496.64498.92498.92132,747,800
Dec 05, 2018518.44518.70515.98516.04516.0470,747,700
Dec 04, 2018523.84525.25522.27523.23523.2390,545,600
Dec 03, 2018529.74530.03523.48523.87523.8798,319,400
Nov 30, 2018520.38521.11516.85519.37519.37138,740,300
Nov 29, 2018523.57523.86518.16520.28520.2893,258,200
Nov 28, 2018521.95522.65518.43519.58519.58105,367,200
Nov 27, 2018519.50520.33516.09519.56519.5694,370,300
Nov 26, 2018518.06520.43516.20518.91518.91115,496,700
Nov 23, 2018514.37515.62509.46513.85513.8579,550,300
Nov 22, 2018515.67516.30513.74514.10514.1093,675,200
Nov 21, 2018513.26517.84512.53517.34517.3484,703,900
Nov 20, 2018515.79516.24506.90510.48510.48100,696,600
Nov 19, 2018524.24526.32518.40518.90518.9065,069,800
Nov 16, 2018527.24528.59520.07522.43522.4398,672,900
Nov 15, 2018527.16528.65519.97524.89524.8992,174,500
Nov 14, 2018524.78530.82522.11527.14527.1482,888,900
Nov 13, 2018527.96530.05525.15529.61529.6175,786,400
Nov 12, 2018533.45534.21525.87526.10526.1063,952,400
Nov 09, 2018526.38530.05524.99529.55529.5572,931,100
Nov 08, 2018530.78531.61527.58528.48528.4870,555,400
Nov 07, 2018524.93529.72524.86528.57528.5795,749,300
Nov 06, 2018523.79523.84520.13522.31522.3172,993,100
Nov 05, 2018522.24524.76521.14521.94521.9468,267,300
Nov 02, 2018528.18528.45521.80521.80521.8098,587,700
Nov 01, 2018519.90523.08518.94520.80520.80111,225,100
Oct 31, 2018516.19520.21516.00518.71518.71103,565,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...