^AMX - AMX-INDEX

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 2019833.89843.54833.21843.54843.54-
Oct 10, 2019821.28828.59815.82828.59828.59-
Oct 09, 2019814.91823.55814.66821.08821.08-
Oct 08, 2019822.98823.35812.27815.99815.99-
Oct 07, 2019813.24821.58809.97821.08821.08-
Oct 04, 2019807.46811.95805.10811.43811.43-
Oct 03, 2019804.00811.15798.61803.24803.24-
Oct 02, 2019828.12828.28805.05805.05805.05-
Oct 01, 2019836.53842.12828.90830.65830.65-
Sep 30, 2019830.39834.42827.29834.10834.10-
Sep 27, 2019821.75828.72821.35828.72828.72-
Sep 26, 2019822.29826.27821.31822.52822.52-
Sep 25, 2019821.82821.90809.84819.20819.20-
Sep 24, 2019828.94832.47826.25826.25826.25-
Sep 23, 2019834.90834.90821.79828.08828.08-
Sep 20, 2019836.86838.87834.59837.44837.44-
Sep 19, 2019836.60841.50835.05840.50840.50-
Sep 18, 2019836.86842.88834.41837.62837.62-
Sep 17, 2019837.48837.73830.55835.41835.41-
Sep 16, 2019837.29838.97833.39838.22838.22-
Sep 13, 2019837.08842.43836.53842.37842.37-
Sep 12, 2019834.70837.63828.58836.01836.01-
Sep 11, 2019829.48836.09829.48833.56833.56-
Sep 10, 2019824.73827.46818.89826.81826.81-
Sep 09, 2019823.48824.51818.92823.25823.25-
Sep 06, 2019824.35826.31818.76822.74822.74-
Sep 05, 2019819.69824.68818.08823.51823.51-
Sep 04, 2019811.17818.17811.17815.29815.29-
Sep 03, 2019809.78809.83803.43805.78805.78-
Sep 02, 2019812.80816.76808.22809.65809.65-
Aug 30, 2019810.05815.78809.92811.76811.76-
Aug 29, 2019793.02807.50792.94807.44807.44-
Aug 28, 2019796.50796.50787.11794.56794.56-
Aug 27, 2019792.57798.66787.92796.19796.19-
Aug 26, 2019786.07795.82781.95792.34792.34-
Aug 23, 2019800.36804.51791.98791.98791.98-
Aug 22, 2019799.79804.50794.91797.39797.39-
Aug 21, 2019801.00806.17800.87805.06805.06-
Aug 20, 2019806.48808.52799.96800.04800.04-
Aug 19, 2019794.87805.37794.87805.34805.34-
Aug 16, 2019779.58788.07778.24788.07788.07-
Aug 15, 2019784.14785.79767.56776.50776.50-
Aug 14, 2019804.77804.77781.98783.52783.52-
Aug 13, 2019792.89805.22785.15802.08802.08-
Aug 12, 2019812.03816.12800.52801.64801.64-
Aug 09, 2019821.75821.81808.05808.89808.89-
Aug 08, 2019823.37823.78818.87823.13823.13-
Aug 07, 2019812.14818.72802.07808.85808.85-
Aug 06, 2019808.70818.94808.58808.91808.91-
Aug 05, 2019815.19815.19803.58809.83809.83-
Aug 02, 2019823.93830.20819.53821.59821.59-
Aug 01, 2019827.91840.23826.52840.23840.23-
Jul 31, 2019818.15825.91817.75822.64822.64-
Jul 30, 2019825.84826.51808.61812.63812.63-
Jul 29, 2019827.28828.84823.45825.67825.67-
Jul 26, 2019833.84833.84824.90827.66827.66-
Jul 25, 2019833.00843.09829.02834.50834.50-
Jul 24, 2019830.46833.52827.28832.66832.66-
Jul 23, 2019822.48828.04820.77826.11826.11-
Jul 22, 2019810.02818.81808.85818.80818.80-
Jul 19, 2019809.46811.77806.38809.61809.61-
Jul 18, 2019806.70810.71805.28805.93805.93-
Jul 17, 2019809.38812.82805.06808.92808.92-
Jul 16, 2019804.67812.23804.67811.19811.19-
Jul 15, 2019802.28808.57801.25805.81805.81-
Jul 12, 2019795.31801.55794.57800.68800.68-
Jul 11, 2019795.36797.77793.20794.76794.76-
Jul 10, 2019787.19795.25786.79791.08791.08-
Jul 09, 2019796.80796.80783.34786.35786.35-
Jul 08, 2019805.68808.93797.56799.37799.37-
Jul 05, 2019810.70811.02803.71806.69806.69-
Jul 04, 2019805.70811.41805.70810.17810.17-
Jul 03, 2019801.66806.89800.25805.72805.72-
Jul 02, 2019805.16806.62799.38802.71802.71-
Jul 01, 2019804.87810.61804.52806.59806.59-
Jun 28, 2019784.29796.10784.19795.72795.72-
Jun 27, 2019776.28785.58775.91784.42784.42-
Jun 26, 2019773.08776.44772.57774.19774.19-
Jun 25, 2019771.11776.59770.06773.17773.17-
Jun 24, 2019778.50784.19773.09773.53773.53-
Jun 21, 2019777.97780.14774.89778.66778.66-
Jun 20, 2019783.88786.37777.81777.81777.81-
Jun 19, 2019777.49781.65775.48777.51777.51-
Jun 18, 2019765.00779.54761.59777.62777.62-
Jun 17, 2019772.62774.22765.70767.52767.52-
Jun 14, 2019777.26778.77772.65773.68773.68-
Jun 13, 2019771.05779.69768.12779.20779.20-
Jun 12, 2019769.59772.12768.29769.46769.46-
Jun 11, 2019761.34772.01760.51769.63769.63-
Jun 10, 2019757.05759.77755.34756.11756.11-
Jun 07, 2019748.03754.71748.03752.74752.74-
Jun 06, 2019744.51751.12743.21744.46744.46-
Jun 05, 2019741.11747.71738.48744.51744.51-
Jun 04, 2019727.21741.96726.04740.38740.38-
Jun 03, 2019728.42730.97721.63730.75730.75-
May 31, 2019729.92734.89726.37734.54734.54-
May 30, 2019740.74742.14737.38739.38739.38-
May 29, 2019746.36746.71733.81735.03735.03-
May 28, 2019750.97754.77748.92751.04751.04-
May 27, 2019753.52756.41748.16749.69749.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...