|
 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 | | 2007-07-11 | 152,200,600 | 550.54 | 554.48 | 549.34 | 553.56 | 00:00:00 | | 2007-07-12 | 183,003,900 | 554.55 | 560.14 | 551.34 | 560.14 | 00:00:00 | | 2007-07-13 | 168,671,600 | 563.47 | 563.98 | 560.36 | 560.93 | 00:00:00 | | 2007-07-16 | 167,635,600 | 563.02 | 563.66 | 560.38 | 561.90 | 00:00:00 | | 2007-07-17 | 145,071,800 | 560.31 | 561.56 | 558.05 | 560.79 | 00:00:00 | | 2007-07-18 | 146,705,400 | 556.79 | 559.83 | 555.63 | 555.63 | 00:00:00 | | 2007-07-19 | 127,232,500 | 559.25 | 561.17 | 557.79 | 560.25 | 00:00:00 | | 2007-07-20 | 152,503,800 | 559.71 | 561.57 | 554.99 | 555.02 | 00:00:00 | | 2007-07-23 | 117,853,900 | 554.71 | 558.95 | 554.67 | 558.95 | 00:00:00 | | 2007-07-24 | 144,856,900 | 557.98 | 558.83 | 551.03 | 551.59 | 00:00:00 | | 2007-07-25 | 165,118,800 | 547.32 | 551.67 | 544.56 | 546.88 | 00:00:00 | | 2007-07-26 | 235,731,200 | 549.58 | 549.84 | 533.04 | 533.04 | 00:00:00 | | 2007-07-27 | 228,100,600 | 528.55 | 535.94 | 525.78 | 526.69 | 00:00:00 | | 2007-07-30 | 167,581,100 | 527.11 | 530.74 | 523.76 | 525.76 | 00:00:00 | | 2007-07-31 | 166,511,300 | 529.44 | 534.04 | 528.50 | 533.99 | 00:00:00 | | 2007-08-01 | 201,121,300 | 523.46 | 528.78 | 519.04 | 524.45 | 00:00:00 | | 2007-08-02 | 167,892,900 | 530.16 | 530.49 | 525.21 | 527.76 | 00:00:00 | | 2007-08-03 | 154,538,100 | 528.13 | 528.36 | 520.10 | 521.52 | 00:00:00 | | 2007-08-06 | 167,681,100 | 515.72 | 519.86 | 515.08 | 516.04 | 00:00:00 | | 2007-08-07 | 154,788,300 | 521.74 | 522.08 | 517.62 | 521.43 | 00:00:00 | | 2007-08-08 | 211,924,800 | 526.32 | 532.83 | 525.46 | 530.98 | 00:00:00 | | 2007-08-09 | 261,515,200 | 530.24 | 530.24 | 514.44 | 517.85 | 00:00:00 | | 2007-08-10 | 375,684,100 | 507.82 | 509.28 | 497.79 | 502.04 | 00:00:00 | | 2007-08-13 | 191,575,500 | 508.21 | 513.92 | 506.54 | 513.25 | 00:00:00 | | 2007-08-14 | 189,871,200 | 511.94 | 515.34 | 507.06 | 508.43 | 00:00:00 | | 2007-08-15 | 188,768,000 | 503.21 | 507.60 | 501.27 | 506.04 | 00:00:00 | | 2007-08-16 | 275,254,800 | 496.90 | 497.55 | 487.06 | 487.06 | 00:00:00 | | 2007-08-17 | 527,820,900 | 485.35 | 506.90 | 479.49 | 499.00 | 00:00:00 | | 2007-08-20 | 155,789,400 | 503.85 | 508.17 | 503.22 | 504.57 | 00:00:00 | | 2007-08-21 | 143,303,000 | 506.18 | 507.87 | 499.83 | 505.61 | 00:00:00 | | 2007-08-22 | 147,495,700 | 507.95 | 515.44 | 507.71 | 514.30 | 00:00:00 | | 2007-08-23 | 132,155,000 | 519.30 | 521.15 | 514.75 | 514.75 | 00:00:00 | | 2007-08-24 | 133,959,700 | 512.65 | 520.48 | 512.65 | 518.10 | 00:00:00 | | 2007-08-27 | 68,825,400 | 519.79 | 521.21 | 517.81 | 518.12 | 00:00:00 | | 2007-08-28 | 144,155,100 | 517.30 | 517.51 | 506.96 | 508.01 | 00:00:00 | | 2007-08-29 | 132,189,800 | 504.32 | 511.35 | 503.14 | 510.79 | 00:00:00 | | 2007-08-30 | 132,542,500 | 515.91 | 518.78 | 510.35 | 517.67 | 00:00:00 | | 2007-08-31 | 141,200,200 | 521.32 | 525.27 | 519.72 | 522.73 | 00:00:00 | | 2007-09-03 | 72,701,400 | 523.77 | 525.93 | 522.92 | 525.36 | 00:00:00 | | 2007-09-04 | 131,164,100 | 524.34 | 531.75 | 522.32 | 531.00 | 00:00:00 | | 2007-09-05 | 144,836,900 | 530.24 | 530.24 | 522.92 | 523.02 | 00:00:00 | | 2007-09-06 | 142,599,100 | 526.04 | 527.29 | 520.81 | 527.21 | 00:00:00 | | 2007-09-07 | 185,333,600 | 526.17 | 529.25 | 516.49 | 517.43 | 00:00:00 | | 2007-09-10 | 157,286,800 | 517.48 | 520.05 | 512.42 | 512.90 | 00:00:00 | | 2007-09-11 | 145,000,100 | 518.07 | 521.88 | 516.68 | 521.53 | 00:00:00 | | 2007-09-12 | 126,811,600 | 522.43 | 524.18 | 518.59 | 523.38 | 00:00:00 | | 2007-09-13 | 145,220,600 | 522.78 | 531.72 | 521.65 | 530.96 | 00:00:00 | | 2007-09-14 | 140,624,700 | 529.14 | 530.24 | 524.38 | 528.36 | 00:00:00 | | 2007-09-17 | 133,209,900 | 527.51 | 527.51 | 521.71 | 522.99 | 00:00:00 | | 2007-09-18 | 184,056,500 | 522.03 | 531.35 | 521.56 | 531.00 | 00:00:00 | | 2007-09-19 | 208,262,000 | 541.17 | 545.06 | 537.81 | 543.54 | 00:00:00 | | 2007-09-20 | 143,398,300 | 540.25 | 543.03 | 539.41 | 542.45 | 00:00:00 | | 2007-09-21 | 247,930,900 | 540.69 | 546.56 | 540.69 | 544.65 | 00:00:00 | | 2007-09-24 | 142,766,900 | 543.88 | 544.43 | 540.63 | 541.63 | 00:00:00 | | 2007-09-25 | 209,139,700 | 539.30 | 539.77 | 533.46 | 534.99 | 00:00:00 | | 2007-09-26 | 171,118,600 | 536.65 | 541.51 | 536.65 | 539.37 | 00:00:00 | | 2007-09-27 | 170,159,000 | 542.55 | 544.42 | 541.59 | 542.24 | 00:00:00 | | 2007-09-28 | 237,318,200 | 542.14 | 542.75 | 537.72 | 540.98 | 00:00:00 | | 2007-10-01 | 184,260,000 | 538.41 | 545.85 | 537.51 | 545.57 | 00:00:00 | | 2007-10-02 | 238,202,600 | 548.68 | 549.02 | 542.14 | 542.93 | 00:00:00 | | 2007-10-03 | 193,650,900 | 543.47 | 543.85 | 539.03 | 540.53 | 00:00:00 | | 2007-10-04 | 259,056,800 | 538.11 | 542.93 | 537.76 | 541.75 | 00:00:00 | | 2007-10-05 | 314,890,100 | 542.63 | 546.71 | 542.29 | 546.60 | 00:00:00 | | 2007-10-08 | 225,027,800 | 547.30 | 548.45 | 545.64 | 545.79 | 00:00:00 | | 2007-10-09 | 440,142,200 | 545.54 | 551.31 | 544.23 | 550.72 | 00:00:00 | | 2007-10-10 | 303,458,500 | 551.26 | 557.03 | 549.35 | 554.57 | 00:00:00 | | 2007-10-11 | 235,363,200 | 555.04 | 559.43 | 555.04 | 558.01 | 00:00:00 | | 2007-10-12 | 198,090,800 | 553.64 | 559.14 | 552.03 | 559.14 | 00:00:00 | | 2007-10-15 | 144,199,000 | 558.01 | 558.83 | 552.78 | 553.07 | 00:00:00 | | 2007-10-16 | 155,250,800 | 551.56 | 552.24 | 547.68 | 550.30 | 00:00:00 | | 2007-10-17 | 167,357,700 | 549.52 | 556.03 | 549.18 | 554.55 | 00:00:00 | | 2007-10-18 | 144,024,500 | 555.89 | 556.99 | 549.02 | 551.53 | 00:00:00 | | 2007-10-19 | 148,765,000 | 550.25 | 554.38 | 549.44 | 551.05 | 00:00:00 | | 2007-10-22 | 150,378,700 | 541.44 | 543.40 | 538.51 | 541.43 | 00:00:00 | | 2007-10-23 | 127,949,900 | 545.63 | 548.60 | 544.72 | 546.37 | 00:00:00 | | 2007-10-24 | 163,524,100 | 546.76 | 547.52 | 542.14 | 543.34 | 00:00:00 | | 2007-10-25 | 255,782,800 | 546.41 | 548.59 | 544.65 | 545.94 | 00:00:00 | | 2007-10-26 | 166,630,100 | 546.28 | 548.29 | 542.77 | 547.16 | 00:00:00 | | 2007-10-29 | 112,905,700 | 551.15 | 551.69 | 549.38 | 550.85 | 00:00:00 | | 2007-10-30 | 141,023,200 | 548.58 | 549.79 | 544.77 | 545.25 | 00:00:00 | | 2007-10-31 | 141,121,600 | 543.58 | 547.85 | 543.03 | 547.85 | 00:00:00 | | 2007-11-01 | 165,745,300 | 549.72 | 549.78 | 537.90 | 540.92 | 00:00:00 | | 2007-11-02 | 196,700,500 | 536.55 | 539.95 | 534.30 | 537.25 | 00:00:00 | | 2007-11-05 | 132,173,200 | 534.26 | 535.79 | 531.48 | 534.02 | 00:00:00 | | 2007-11-06 | 119,542,300 | 535.70 | 536.49 | 533.17 | 533.70 | 00:00:00 | | 2007-11-07 | 146,251,600 | 535.15 | 535.93 | 526.35 | 530.27 | 00:00:00 | | 2007-11-08 | 199,378,700 | 522.02 | 526.59 | 520.97 | 523.17 | 00:00:00 | | 2007-11-09 | 213,865,500 | 524.07 | 525.20 | 506.74 | 510.65 | 00:00:00 | | 2007-11-12 | 190,267,000 | 506.61 | 509.03 | 502.92 | 508.32 | 00:00:00 | | 2007-11-13 | 152,125,900 | 505.76 | 509.51 | 504.00 | 507.89 | 00:00:00 | | 2007-11-14 | 169,116,800 | 514.63 | 515.67 | 510.53 | 512.32 | 00:00:00 | | 2007-11-15 | 155,155,800 | 511.34 | 513.00 | 504.96 | 506.78 | 00:00:00 | | 2007-11-16 | 179,220,700 | 500.81 | 503.42 | 496.92 | 500.08 | 00:00:00 | | 2007-11-19 | 181,757,000 | 501.93 | 504.63 | 490.09 | 491.09 | 00:00:00 | | 2007-11-20 | 213,583,900 | 492.47 | 495.04 | 484.92 | 493.84 | 00:00:00 | | 2007-11-21 | 187,726,500 | 487.10 | 488.53 | 480.87 | 483.53 | 00:00:00 | | 2007-11-22 | 108,383,600 | 484.47 | 487.57 | 481.84 | 484.93 | 00:00:00 | | 2007-11-23 | 156,418,300 | 484.72 | 493.15 | 484.72 | 492.47 | 00:00:00 | | 2007-11-26 | 148,395,500 | 497.16 | 499.51 | 491.30 | 491.82 | 00:00:00 | | 2007-11-27 | 146,575,500 | 487.98 | 494.83 | 486.73 | 492.24 | 00:00:00 | | 2007-11-28 | 148,925,400 | 494.31 | 501.39 | 487.99 | 500.21 | 00:00:00 | | 2007-11-29 | 166,936,200 | 503.87 | 504.31 | 497.98 | 501.91 | 00:00:00 | | 2007-11-30 | 187,686,700 | 502.85 | 509.87 | 502.34 | 507.58 | 00:00:00 | | 2007-12-03 | 141,934,000 | 506.86 | 508.91 | 501.96 | 502.88 | 00:00:00 | | 2007-12-04 | 137,127,100 | 503.61 | 503.73 | 495.49 | 497.52 | 00:00:00 | | 2007-12-05 | 124,585,600 | 499.67 | 508.65 | 499.48 | 507.80 | 00:00:00 | | 2007-12-06 | 153,210,000 | 510.46 | 515.34 | 506.78 | 510.43 | 00:00:00 | | 2007-12-07 | 137,234,500 | 512.82 | 516.39 | 512.25 | 513.59 | 00:00:00 | | 2007-12-10 | 105,936,400 | 512.00 | 518.24 | 511.98 | 516.84 | 00:00:00 | | 2007-12-11 | 99,237,200 | 518.69 | 518.82 | 513.45 | 515.49 | 00:00:00 | | 2007-12-12 | 243,238,600 | 510.04 | 521.49 | 509.32 | 516.20 | 00:00:00 | | 2007-12-13 | 150,641,000 | 511.39 | 511.98 | 507.10 | 507.90 | 00:00:00 | | 2007-12-14 | 130,287,300 | 510.43 | 512.24 | 506.33 | 511.28 | 00:00:00 | | 2007-12-17 | 132,503,200 | 505.66 | 506.16 | 502.38 | 503.46 | 00:00:00 | | 2007-12-18 | 128,413,000 | 502.05 | 508.69 | 501.79 | 502.72 | 00:00:00 | | 2007-12-19 | 139,756,900 | 504.46 | 505.85 | 499.00 | 502.63 | 00:00:00 | | 2007-12-20 | 100,080,500 | 504.13 | 508.30 | 503.93 | 506.79 | 00:00:00 | | 2007-12-21 | 181,485,500 | 512.03 | 514.80 | 510.44 | 513.71 | 00:00:00 | | 2007-12-24 | 18,503,600 | 515.29 | 516.44 | 514.79 | 516.19 | 00:00:00 | | 2007-12-27 | 64,300,400 | 517.95 | 519.08 | 515.52 | 516.43 | 00:00:00 | | 2007-12-28 | 46,832,800 | 514.07 | 516.92 | 514.07 | 515.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
