|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-19 | 131,767,800 | 504.50 | 507.19 | 502.75 | 507.12 | 00:00:00 | | 2007-01-22 | 118,759,300 | 508.40 | 509.00 | 502.33 | 503.51 | 00:00:00 | | 2007-01-23 | 120,595,100 | 503.84 | 504.27 | 498.97 | 502.82 | 00:00:00 | | 2007-01-24 | 105,489,200 | 504.44 | 507.01 | 503.26 | 506.55 | 00:00:00 | | 2007-01-25 | 130,900,200 | 506.79 | 508.52 | 502.15 | 503.03 | 00:00:00 | | 2007-01-26 | 155,112,500 | 499.65 | 501.61 | 496.62 | 499.80 | 00:00:00 | | 2007-01-29 | 89,481,200 | 499.69 | 501.77 | 498.47 | 500.31 | 00:00:00 | | 2007-01-30 | 108,027,500 | 500.01 | 503.57 | 499.13 | 502.83 | 00:00:00 | | 2007-01-31 | 133,050,500 | 502.00 | 502.96 | 499.31 | 499.81 | 00:00:00 | | 2007-02-01 | 153,543,400 | 505.09 | 507.92 | 504.47 | 505.59 | 00:00:00 | | 2007-02-02 | 133,909,900 | 507.23 | 508.39 | 505.91 | 506.78 | 00:00:00 | | 2007-02-05 | 93,891,600 | 506.88 | 506.88 | 505.39 | 506.19 | 00:00:00 | | 2007-02-06 | 133,345,400 | 506.21 | 509.35 | 506.21 | 507.40 | 00:00:00 | | 2007-02-07 | 117,011,600 | 507.81 | 509.88 | 507.50 | 509.08 | 00:00:00 | | 2007-02-08 | 147,673,300 | 508.35 | 508.71 | 503.81 | 504.78 | 00:00:00 | | 2007-02-09 | 114,508,400 | 507.32 | 508.66 | 507.03 | 507.30 | 00:00:00 | | 2007-02-12 | 112,818,200 | 504.63 | 505.50 | 502.50 | 503.77 | 00:00:00 | | 2007-02-13 | 117,255,100 | 504.07 | 507.00 | 504.07 | 506.66 | 00:00:00 | | 2007-02-14 | 127,858,800 | 508.01 | 508.64 | 506.34 | 508.07 | 00:00:00 | | 2007-02-15 | 133,146,500 | 508.67 | 509.18 | 506.18 | 507.77 | 00:00:00 | | 2007-02-16 | 131,989,300 | 507.07 | 508.50 | 505.79 | 506.10 | 00:00:00 | | 2007-02-19 | 103,708,200 | 507.00 | 510.87 | 507.00 | 509.22 | 00:00:00 | | 2007-02-20 | 115,672,800 | 509.47 | 509.55 | 504.91 | 508.02 | 00:00:00 | | 2007-02-21 | 240,897,800 | 509.84 | 511.25 | 507.35 | 508.78 | 00:00:00 | | 2007-02-22 | 168,291,200 | 510.70 | 512.47 | 509.33 | 509.33 | 00:00:00 | | 2007-02-23 | 127,564,700 | 510.56 | 511.45 | 508.73 | 510.61 | 00:00:00 | | 2007-02-26 | 126,222,300 | 511.03 | 512.38 | 510.24 | 511.17 | 00:00:00 | | 2007-02-27 | 213,662,300 | 507.40 | 507.40 | 499.01 | 500.33 | 00:00:00 | | 2007-02-28 | 283,289,500 | 491.76 | 496.22 | 490.05 | 490.21 | 00:00:00 | | 2007-03-01 | 355,417,500 | 489.58 | 493.71 | 477.49 | 481.96 | 00:00:00 | | 2007-03-02 | 215,757,000 | 484.06 | 486.19 | 477.07 | 480.20 | 00:00:00 | | 2007-03-05 | 201,966,200 | 471.16 | 476.77 | 469.85 | 475.59 | 00:00:00 | | 2007-03-06 | 170,620,900 | 479.56 | 479.77 | 476.49 | 478.16 | 00:00:00 | | 2007-03-07 | 171,946,600 | 480.28 | 483.52 | 477.51 | 481.90 | 00:00:00 | | 2007-03-08 | 179,275,500 | 486.03 | 489.37 | 484.77 | 489.03 | 00:00:00 | | 2007-03-09 | 160,777,700 | 489.04 | 492.02 | 486.16 | 490.35 | 00:00:00 | | 2007-03-12 | 154,905,800 | 493.85 | 494.40 | 488.25 | 489.54 | 00:00:00 | | 2007-03-13 | 162,629,900 | 489.98 | 490.29 | 484.38 | 484.38 | 00:00:00 | | 2007-03-14 | 232,179,300 | 476.56 | 478.87 | 473.08 | 473.38 | 00:00:00 | | 2007-03-15 | 216,574,000 | 480.24 | 483.39 | 477.13 | 483.39 | 00:00:00 | | 2007-03-16 | 236,076,000 | 482.42 | 485.70 | 480.63 | 482.14 | 00:00:00 | | 2007-03-19 | 206,039,700 | 490.05 | 492.44 | 486.97 | 492.44 | 00:00:00 | | 2007-03-20 | 205,115,100 | 494.82 | 498.96 | 490.88 | 498.29 | 00:00:00 | | 2007-03-21 | 155,302,400 | 497.94 | 501.93 | 497.93 | 500.89 | 00:00:00 | | 2007-03-22 | 197,468,600 | 507.92 | 511.06 | 505.89 | 509.01 | 00:00:00 | | 2007-03-23 | 177,462,400 | 508.85 | 515.33 | 507.35 | 513.84 | 00:00:00 | | 2007-03-26 | 183,330,000 | 514.73 | 515.86 | 507.25 | 508.80 | 00:00:00 | | 2007-03-27 | 131,042,800 | 511.65 | 511.98 | 506.71 | 508.21 | 00:00:00 | | 2007-03-28 | 137,438,100 | 505.90 | 506.72 | 503.00 | 505.11 | 00:00:00 | | 2007-03-29 | 121,546,300 | 507.50 | 511.88 | 507.42 | 511.85 | 00:00:00 | | 2007-03-30 | 139,576,200 | 510.54 | 514.46 | 509.11 | 510.50 | 00:00:00 | | 2007-04-02 | 140,558,300 | 510.50 | 513.33 | 509.76 | 512.02 | 00:00:00 | | 2007-04-03 | 128,129,300 | 514.68 | 516.04 | 512.49 | 516.04 | 00:00:00 | | 2007-04-04 | 147,280,200 | 517.80 | 517.92 | 515.67 | 517.60 | 00:00:00 | | 2007-04-05 | 112,099,400 | 517.26 | 519.31 | 516.17 | 519.29 | 00:00:00 | | 2007-04-10 | 128,617,100 | 519.26 | 525.35 | 519.13 | 524.09 | 00:00:00 | | 2007-04-11 | 138,388,800 | 524.15 | 526.81 | 521.43 | 522.10 | 00:00:00 | | 2007-04-12 | 136,836,900 | 520.73 | 521.74 | 516.05 | 518.91 | 00:00:00 | | 2007-04-13 | 133,290,400 | 519.80 | 524.21 | 519.72 | 523.68 | 00:00:00 | | 2007-04-16 | 184,434,800 | 528.53 | 532.23 | 527.32 | 532.09 | 00:00:00 | | 2007-04-17 | 158,149,300 | 531.43 | 533.59 | 529.21 | 532.68 | 00:00:00 | | 2007-04-18 | 170,435,300 | 531.58 | 532.35 | 528.47 | 531.24 | 00:00:00 | | 2007-04-19 | 142,974,500 | 525.91 | 529.00 | 523.75 | 528.66 | 00:00:00 | | 2007-04-20 | 207,597,200 | 531.19 | 539.08 | 530.93 | 536.36 | 00:00:00 | | 2007-04-23 | 160,507,600 | 538.61 | 538.87 | 534.09 | 535.47 | 00:00:00 | | 2007-04-24 | 162,182,200 | 535.25 | 536.36 | 530.64 | 532.56 | 00:00:00 | | 2007-04-25 | 188,322,100 | 535.63 | 536.68 | 532.83 | 535.33 | 00:00:00 | | 2007-04-26 | 168,571,700 | 536.88 | 537.81 | 533.47 | 534.04 | 00:00:00 | | 2007-04-27 | 158,913,000 | 533.18 | 534.38 | 529.05 | 530.49 | 00:00:00 | | 2007-04-30 | 99,775,800 | 528.36 | 532.47 | 528.36 | 530.81 | 00:00:00 | | 2007-05-02 | 166,085,700 | 532.09 | 534.46 | 529.65 | 532.23 | 00:00:00 | | 2007-05-03 | 234,043,900 | 536.56 | 537.13 | 533.04 | 536.12 | 00:00:00 | | 2007-05-04 | 174,792,300 | 536.86 | 540.77 | 536.45 | 539.64 | 00:00:00 | | 2007-05-07 | 101,585,400 | 540.05 | 540.32 | 537.32 | 540.03 | 00:00:00 | | 2007-05-08 | 148,472,400 | 539.24 | 539.24 | 535.08 | 535.70 | 00:00:00 | | 2007-05-09 | 153,898,800 | 535.40 | 537.09 | 532.96 | 534.30 | 00:00:00 | | 2007-05-10 | 139,112,200 | 535.16 | 535.66 | 528.63 | 529.23 | 00:00:00 | | 2007-05-11 | 162,643,300 | 525.41 | 532.00 | 521.10 | 531.20 | 00:00:00 | | 2007-05-14 | 106,450,100 | 533.00 | 533.72 | 528.73 | 529.89 | 00:00:00 | | 2007-05-15 | 141,626,300 | 528.03 | 532.94 | 525.65 | 531.39 | 00:00:00 | | 2007-05-16 | 141,523,600 | 530.90 | 531.84 | 526.82 | 527.55 | 00:00:00 | | 2007-05-17 | 98,501,800 | 528.88 | 532.27 | 527.93 | 531.53 | 00:00:00 | | 2007-05-18 | 160,936,300 | 531.41 | 538.29 | 531.41 | 536.69 | 00:00:00 | | 2007-05-21 | 129,338,200 | 538.40 | 539.74 | 535.73 | 538.38 | 00:00:00 | | 2007-05-22 | 149,628,800 | 538.25 | 541.80 | 536.89 | 540.57 | 00:00:00 | | 2007-05-23 | 146,214,200 | 541.03 | 542.07 | 540.30 | 541.61 | 00:00:00 | | 2007-05-24 | 146,951,500 | 538.78 | 540.75 | 535.75 | 535.99 | 00:00:00 | | 2007-05-25 | 118,664,300 | 532.62 | 535.89 | 531.65 | 535.48 | 00:00:00 | | 2007-05-28 | 19,438,000 | 536.30 | 537.78 | 536.00 | 537.56 | 00:00:00 | | 2007-05-29 | 124,436,100 | 538.42 | 538.42 | 535.82 | 537.19 | 00:00:00 | | 2007-05-30 | 130,803,700 | 533.38 | 535.40 | 531.31 | 535.01 | 00:00:00 | | 2007-05-31 | 160,073,300 | 538.90 | 541.64 | 538.51 | 540.39 | 00:00:00 | | 2007-06-01 | 136,479,200 | 541.01 | 544.27 | 540.67 | 543.93 | 00:00:00 | | 2007-06-04 | 125,954,300 | 543.70 | 545.89 | 543.08 | 545.69 | 00:00:00 | | 2007-06-05 | 149,120,500 | 546.00 | 547.82 | 543.59 | 544.75 | 00:00:00 | | 2007-06-06 | 152,173,600 | 543.93 | 545.01 | 536.89 | 537.51 | 00:00:00 | | 2007-06-07 | 199,462,300 | 539.26 | 540.96 | 533.91 | 535.05 | 00:00:00 | | 2007-06-08 | 181,317,100 | 532.27 | 535.99 | 530.80 | 534.69 | 00:00:00 | | 2007-06-11 | 131,470,300 | 537.64 | 538.28 | 536.07 | 537.80 | 00:00:00 | | 2007-06-12 | 132,654,400 | 536.81 | 538.65 | 532.54 | 534.11 | 00:00:00 | | 2007-06-13 | 136,489,300 | 532.76 | 537.32 | 530.53 | 536.40 | 00:00:00 | | 2007-06-14 | 152,324,400 | 540.94 | 545.34 | 540.49 | 545.34 | 00:00:00 | | 2007-06-15 | 223,243,400 | 546.69 | 552.37 | 546.22 | 551.91 | 00:00:00 | | 2007-06-18 | 128,694,800 | 552.06 | 553.06 | 549.76 | 551.27 | 00:00:00 | | 2007-06-19 | 117,116,900 | 550.63 | 552.40 | 549.50 | 550.36 | 00:00:00 | | 2007-06-20 | 158,714,200 | 551.83 | 554.96 | 551.31 | 552.14 | 00:00:00 | | 2007-06-21 | 162,410,600 | 550.07 | 551.69 | 547.22 | 550.54 | 00:00:00 | | 2007-06-22 | 145,762,900 | 551.82 | 552.62 | 548.10 | 548.75 | 00:00:00 | | 2007-06-25 | 147,895,600 | 545.18 | 548.70 | 543.73 | 548.22 | 00:00:00 | | 2007-06-26 | 182,182,800 | 544.54 | 546.15 | 542.88 | 543.26 | 00:00:00 | | 2007-06-27 | 175,506,400 | 540.56 | 542.14 | 538.74 | 539.62 | 00:00:00 | | 2007-06-28 | 149,063,200 | 543.66 | 546.02 | 542.76 | 546.02 | 00:00:00 | | 2007-06-29 | 132,685,100 | 547.35 | 548.21 | 543.85 | 548.21 | 00:00:00 | | 2007-07-02 | 112,914,000 | 545.50 | 550.36 | 545.50 | 549.84 | 00:00:00 | | 2007-07-03 | 130,698,500 | 553.19 | 553.88 | 552.41 | 553.04 | 00:00:00 | | 2007-07-04 | 83,335,200 | 553.45 | 554.62 | 552.20 | 554.25 | 00:00:00 | | 2007-07-05 | 110,271,800 | 555.61 | 555.63 | 549.92 | 550.80 | 00:00:00 | | 2007-07-06 | 103,658,100 | 550.97 | 555.00 | 550.46 | 555.00 | 00:00:00 | | 2007-07-09 | 104,575,200 | 556.80 | 558.26 | 556.08 | 557.43 | 00:00:00 | | 2007-07-10 | 242,535,000 | 558.77 | 559.95 | 553.76 | 554.95 | 00:00:00 | | 2007-07-11 | 152,200,600 | 550.54 | 554.48 | 549.34 | 553.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
