|
 AEX - Amsterdam Exchange Index - [Ticker: ^AEX] |     | | Last Trade | 554.49 | Last Trade Time | 2017-11-01 - 22:05:00 | | Variation | +1.12 (+0.20%) | Open | 555.71 | | High | 557.35 | Low | 554.49 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 445.05 x 0 - 445.15 x 0 | | Former Close | 553.37 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^AEX quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-07 | 101,325,600 | 379.16 | 380.19 | 378.89 | 379.76 | 00:00:00 | | 2005-03-08 | 114,255,200 | 378.87 | 379.03 | 377.03 | 377.68 | 00:00:00 | | 2005-03-09 | 103,812,400 | 377.82 | 379.07 | 375.59 | 376.32 | 00:00:00 | | 2005-03-10 | 121,397,200 | 373.52 | 374.44 | 372.60 | 372.60 | 00:00:00 | | 2005-03-11 | 90,672,400 | 374.24 | 374.58 | 372.01 | 372.15 | 00:00:00 | | 2005-03-14 | 64,621,600 | 371.47 | 372.55 | 370.84 | 372.16 | 00:00:00 | | 2005-03-15 | 76,072,800 | 372.70 | 374.03 | 372.62 | 373.88 | 00:00:00 | | 2005-03-16 | 131,283,200 | 373.16 | 373.19 | 368.23 | 368.37 | 00:00:00 | | 2005-03-17 | 120,461,800 | 368.19 | 369.19 | 367.37 | 368.36 | 00:00:00 | | 2005-03-18 | 117,799,800 | 368.79 | 370.63 | 366.50 | 369.84 | 00:00:00 | | 2005-03-21 | 50,673,600 | 369.59 | 370.99 | 368.95 | 369.06 | 00:00:00 | | 2005-03-22 | 116,578,200 | 369.92 | 370.11 | 367.20 | 369.67 | 00:00:00 | | 2005-03-23 | 139,101,600 | 366.77 | 369.13 | 366.59 | 369.06 | 00:00:00 | | 2005-03-24 | 94,803,600 | 369.21 | 372.45 | 368.84 | 371.62 | 00:00:00 | | 2005-03-29 | 86,694,600 | 370.09 | 371.68 | 368.87 | 371.47 | 00:00:00 | | 2005-03-30 | 148,769,600 | 368.34 | 369.91 | 368.15 | 368.98 | 00:00:00 | | 2005-03-31 | 133,666,200 | 371.37 | 371.48 | 369.43 | 369.56 | 00:00:00 | | 2005-04-01 | 113,886,000 | 370.09 | 371.44 | 368.20 | 368.20 | 00:00:00 | | 2005-04-04 | 105,555,000 | 368.65 | 368.65 | 365.22 | 366.91 | 00:00:00 | | 2005-04-05 | 78,595,200 | 368.71 | 369.38 | 368.03 | 369.07 | 00:00:00 | | 2005-04-06 | 91,454,200 | 369.61 | 371.17 | 369.61 | 371.17 | 00:00:00 | | 2005-04-07 | 111,257,200 | 370.61 | 373.22 | 370.61 | 372.79 | 00:00:00 | | 2005-04-08 | 110,162,400 | 373.71 | 374.26 | 373.05 | 373.61 | 00:00:00 | | 2005-04-11 | 90,427,000 | 372.20 | 373.37 | 371.86 | 372.33 | 00:00:00 | | 2005-04-12 | 93,978,000 | 372.80 | 372.86 | 369.27 | 370.31 | 00:00:00 | | 2005-04-13 | 126,575,600 | 371.14 | 372.43 | 370.44 | 370.68 | 00:00:00 | | 2005-04-14 | 113,955,600 | 368.63 | 370.11 | 368.24 | 368.90 | 00:00:00 | | 2005-04-15 | 156,632,800 | 365.81 | 366.56 | 364.25 | 364.26 | 00:00:00 | | 2005-04-18 | 198,206,800 | 356.93 | 358.60 | 355.39 | 355.88 | 00:00:00 | | 2005-04-19 | 134,256,200 | 357.41 | 357.97 | 355.76 | 356.65 | 00:00:00 | | 2005-04-20 | 166,104,200 | 358.10 | 358.54 | 353.51 | 353.89 | 00:00:00 | | 2005-04-21 | 124,892,600 | 352.07 | 355.16 | 352.04 | 353.26 | 00:00:00 | | 2005-04-22 | 118,971,000 | 356.68 | 357.08 | 355.13 | 356.18 | 00:00:00 | | 2005-04-25 | 135,962,400 | 355.33 | 357.47 | 354.23 | 357.10 | 00:00:00 | | 2005-04-26 | 135,117,400 | 357.28 | 357.54 | 355.09 | 356.19 | 00:00:00 | | 2005-04-27 | 134,417,600 | 355.73 | 355.73 | 349.37 | 350.53 | 00:00:00 | | 2005-04-28 | 157,057,000 | 350.92 | 351.27 | 345.55 | 346.95 | 00:00:00 | | 2005-04-29 | 158,727,600 | 346.01 | 349.70 | 345.92 | 348.20 | 00:00:00 | | 2005-05-02 | 136,497,600 | 348.70 | 351.09 | 348.37 | 348.37 | 00:00:00 | | 2005-05-03 | 139,372,400 | 349.57 | 349.88 | 347.80 | 349.08 | 00:00:00 | | 2005-05-04 | 131,032,800 | 349.78 | 351.20 | 348.51 | 351.18 | 00:00:00 | | 2005-05-05 | 92,094,200 | 352.70 | 355.41 | 352.44 | 354.78 | 00:00:00 | | 2005-05-06 | 108,906,400 | 356.52 | 357.02 | 353.92 | 356.65 | 00:00:00 | | 2005-05-09 | 100,766,800 | 356.71 | 356.74 | 354.95 | 355.93 | 00:00:00 | | 2005-05-10 | 157,195,200 | 356.66 | 357.37 | 353.42 | 354.04 | 00:00:00 | | 2005-05-11 | 131,039,200 | 353.60 | 355.11 | 352.43 | 352.78 | 00:00:00 | | 2005-05-12 | 137,191,800 | 353.89 | 355.57 | 353.89 | 354.92 | 00:00:00 | | 2005-05-13 | 111,802,200 | 354.15 | 355.51 | 353.35 | 355.51 | 00:00:00 | | 2005-05-16 | 61,952,000 | 355.12 | 355.58 | 353.94 | 354.84 | 00:00:00 | | 2005-05-17 | 80,628,400 | 356.08 | 356.10 | 354.39 | 355.35 | 00:00:00 | | 2005-05-18 | 173,486,400 | 357.15 | 360.99 | 356.87 | 360.99 | 00:00:00 | | 2005-05-19 | 123,776,200 | 361.56 | 363.57 | 361.54 | 363.21 | 00:00:00 | | 2005-05-20 | 127,273,400 | 363.34 | 365.21 | 362.48 | 363.88 | 00:00:00 | | 2005-05-23 | 94,125,400 | 365.23 | 366.07 | 364.38 | 366.07 | 00:00:00 | | 2005-05-24 | 105,245,200 | 365.96 | 366.26 | 363.77 | 365.10 | 00:00:00 | | 2005-05-25 | 95,383,800 | 365.05 | 366.47 | 364.45 | 366.04 | 00:00:00 | | 2005-05-26 | 83,484,600 | 366.42 | 369.67 | 366.27 | 368.26 | 00:00:00 | | 2005-05-27 | 74,352,000 | 367.74 | 368.39 | 366.06 | 366.94 | 00:00:00 | | 2005-05-30 | 44,006,400 | 367.06 | 368.46 | 365.89 | 368.42 | 00:00:00 | | 2005-05-31 | 141,239,400 | 368.56 | 368.56 | 364.68 | 364.68 | 00:00:00 | | 2005-06-01 | 124,425,200 | 365.78 | 371.52 | 365.52 | 371.52 | 00:00:00 | | 2005-06-02 | 108,555,400 | 371.18 | 372.60 | 370.66 | 372.40 | 00:00:00 | | 2005-06-03 | 87,166,600 | 372.61 | 373.39 | 370.49 | 371.52 | 00:00:00 | | 2005-06-06 | 69,504,200 | 371.24 | 371.70 | 368.06 | 368.77 | 00:00:00 | | 2005-06-07 | 96,566,600 | 369.92 | 373.00 | 369.84 | 372.46 | 00:00:00 | | 2005-06-08 | 124,407,400 | 371.96 | 373.29 | 371.42 | 372.80 | 00:00:00 | | 2005-06-09 | 93,735,200 | 372.27 | 373.38 | 370.98 | 373.35 | 00:00:00 | | 2005-06-10 | 105,185,000 | 374.57 | 377.13 | 374.57 | 376.09 | 00:00:00 | | 2005-06-13 | 91,599,400 | 375.68 | 377.58 | 375.22 | 377.45 | 00:00:00 | | 2005-06-14 | 128,687,400 | 376.71 | 377.69 | 376.02 | 377.69 | 00:00:00 | | 2005-06-15 | 146,390,000 | 377.95 | 378.95 | 375.20 | 375.82 | 00:00:00 | | 2005-06-16 | 127,012,200 | 377.57 | 379.83 | 377.57 | 378.95 | 00:00:00 | | 2005-06-17 | 144,545,000 | 379.47 | 382.31 | 378.93 | 380.27 | 00:00:00 | | 2005-06-20 | 88,589,200 | 380.22 | 380.30 | 377.29 | 379.05 | 00:00:00 | | 2005-06-21 | 92,009,800 | 380.08 | 381.59 | 379.74 | 381.39 | 00:00:00 | | 2005-06-22 | 108,485,000 | 381.49 | 384.18 | 381.00 | 382.36 | 00:00:00 | | 2005-06-23 | 91,848,000 | 383.16 | 383.97 | 381.50 | 383.20 | 00:00:00 | | 2005-06-24 | 124,700,800 | 379.77 | 380.77 | 379.27 | 379.97 | 00:00:00 | | 2005-06-27 | 112,483,600 | 378.16 | 378.20 | 375.77 | 377.27 | 00:00:00 | | 2005-06-28 | 127,976,200 | 377.91 | 381.84 | 377.77 | 381.84 | 00:00:00 | | 2005-06-29 | 114,854,600 | 382.91 | 384.55 | 381.69 | 383.34 | 00:00:00 | | 2005-06-30 | 120,126,600 | 383.09 | 385.44 | 382.48 | 383.83 | 00:00:00 | | 2005-07-01 | 122,823,600 | 382.85 | 388.26 | 382.72 | 388.26 | 00:00:00 | | 2005-07-04 | 59,248,000 | 388.09 | 390.00 | 387.55 | 389.84 | 00:00:00 | | 2005-07-05 | 99,555,000 | 389.75 | 390.17 | 386.68 | 389.11 | 00:00:00 | | 2005-07-06 | 103,547,200 | 390.51 | 391.44 | 389.44 | 390.33 | 00:00:00 | | 2005-07-07 | 224,876,000 | 389.19 | 389.27 | 375.16 | 383.80 | 00:00:00 | | 2005-07-08 | 108,860,600 | 387.58 | 388.66 | 386.46 | 388.60 | 00:00:00 | | 2005-07-11 | 116,447,200 | 389.93 | 391.64 | 389.73 | 390.93 | 00:00:00 | | 2005-07-12 | 106,773,800 | 390.66 | 391.00 | 388.10 | 389.35 | 00:00:00 | | 2005-07-13 | 137,252,400 | 389.76 | 391.91 | 389.70 | 391.91 | 00:00:00 | | 2005-07-14 | 148,725,800 | 392.52 | 395.33 | 392.43 | 393.72 | 00:00:00 | | 2005-07-15 | 126,227,600 | 393.42 | 394.75 | 392.53 | 393.68 | 00:00:00 | | 2005-07-18 | 171,779,200 | 392.68 | 395.23 | 392.21 | 392.88 | 00:00:00 | | 2005-07-19 | 291,485,400 | 393.46 | 397.93 | 393.44 | 396.96 | 00:00:00 | | 2005-07-20 | 211,335,600 | 396.89 | 398.40 | 393.91 | 395.58 | 00:00:00 | | 2005-07-21 | 183,576,800 | 397.28 | 399.02 | 393.96 | 395.93 | 00:00:00 | | 2005-07-22 | 107,389,800 | 395.43 | 396.74 | 393.32 | 394.30 | 00:00:00 | | 2005-07-25 | 95,296,600 | 395.98 | 396.02 | 393.78 | 394.54 | 00:00:00 | | 2005-07-26 | 104,185,600 | 393.89 | 396.49 | 393.21 | 395.55 | 00:00:00 | | 2005-07-27 | 191,739,000 | 396.35 | 397.01 | 394.63 | 395.10 | 00:00:00 | | 2005-07-28 | 130,500,800 | 395.49 | 396.40 | 394.21 | 394.97 | 00:00:00 | | 2005-07-29 | 123,305,400 | 395.86 | 397.53 | 394.86 | 395.77 | 00:00:00 | | 2005-08-01 | 93,580,600 | 396.21 | 397.31 | 395.45 | 396.96 | 00:00:00 | | 2005-08-02 | 107,220,800 | 396.51 | 397.99 | 396.18 | 397.98 | 00:00:00 | | 2005-08-03 | 128,795,400 | 396.86 | 397.99 | 395.85 | 396.92 | 00:00:00 | | 2005-08-04 | 122,795,200 | 397.32 | 397.38 | 394.17 | 394.68 | 00:00:00 | | 2005-08-05 | 105,754,600 | 393.12 | 394.00 | 391.31 | 391.31 | 00:00:00 | | 2005-08-08 | 82,752,000 | 392.15 | 392.79 | 390.70 | 391.43 | 00:00:00 | | 2005-08-09 | 130,207,800 | 391.93 | 395.92 | 391.78 | 395.88 | 00:00:00 | | 2005-08-10 | 127,126,400 | 396.65 | 401.77 | 396.65 | 401.57 | 00:00:00 | | 2005-08-11 | 132,029,200 | 399.71 | 401.63 | 398.58 | 400.15 | 00:00:00 | | 2005-08-12 | 38,656,600 | 399.85 | 399.90 | 395.81 | 396.06 | 00:00:00 | | 2005-08-15 | 64,800,200 | 395.37 | 396.80 | 394.92 | 395.66 | 00:00:00 | | 2005-08-16 | 86,938,400 | 396.93 | 397.29 | 393.61 | 394.64 | 00:00:00 | | 2005-08-17 | 99,810,200 | 393.33 | 394.18 | 391.50 | 393.53 | 00:00:00 | | 2005-08-18 | 90,042,000 | 393.22 | 393.86 | 390.36 | 391.38 | 00:00:00 | | 2005-08-19 | 86,766,600 | 391.35 | 393.99 | 390.87 | 393.97 | 00:00:00 | | 2005-08-22 | 65,042,200 | 394.88 | 395.77 | 393.87 | 394.67 | 00:00:00 | | 2005-08-23 | 81,910,800 | 393.63 | 393.63 | 391.62 | 391.73 | 00:00:00 | | 2005-08-24 | 99,605,000 | 390.75 | 390.83 | 387.44 | 389.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
