|
 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 | | 2008-12-04 | 139,855,400 | 240.57 | 248.56 | 237.04 | 240.80 | 00:00:00 | | 2008-12-05 | 119,857,500 | 238.19 | 239.20 | 227.77 | 229.44 | 00:00:00 | | 2008-12-08 | 136,252,300 | 245.91 | 249.13 | 241.88 | 248.12 | 00:00:00 | | 2008-12-09 | 138,601,200 | 245.32 | 256.41 | 244.03 | 253.39 | 00:00:00 | | 2008-12-10 | 127,950,400 | 254.28 | 257.22 | 251.10 | 256.15 | 00:00:00 | | 2008-12-11 | 159,926,000 | 256.96 | 257.53 | 252.02 | 254.77 | 00:00:00 | | 2008-12-12 | 0 | 241.47 | 250.38 | 240.27 | 247.75 | 00:00:00 | | 2008-12-15 | 87,054,200 | 250.64 | 252.41 | 245.42 | 247.11 | 00:00:00 | | 2008-12-16 | 84,055,800 | 247.41 | 249.53 | 245.05 | 248.26 | 00:00:00 | | 2008-12-17 | 151,654,500 | 250.90 | 251.17 | 243.54 | 247.76 | 00:00:00 | | 2008-12-18 | 141,497,200 | 247.92 | 251.26 | 247.40 | 249.88 | 00:00:00 | | 2008-12-19 | 189,311,800 | 247.08 | 253.11 | 245.06 | 249.54 | 00:00:00 | | 2008-12-22 | 89,908,200 | 248.02 | 248.02 | 243.41 | 243.44 | 00:00:00 | | 2008-12-23 | 63,468,600 | 242.37 | 248.89 | 242.37 | 244.50 | 00:00:00 | | 2008-12-24 | 22,285,200 | 242.47 | 242.80 | 240.60 | 241.90 | 00:00:00 | | 2008-12-29 | 52,346,400 | 243.31 | 245.25 | 239.37 | 240.81 | 00:00:00 | | 2008-12-30 | 42,942,200 | 243.56 | 246.58 | 241.72 | 246.58 | 00:00:00 | | 2008-12-31 | 18,705,800 | 248.42 | 249.07 | 245.94 | 245.94 | 00:00:00 | | 2009-01-02 | 59,006,800 | 248.97 | 258.23 | 247.83 | 258.23 | 00:00:00 | | 2009-01-05 | 87,560,000 | 261.25 | 262.20 | 256.71 | 261.78 | 00:00:00 | | 2009-01-06 | 114,453,700 | 262.71 | 271.91 | 259.42 | 269.27 | 00:00:00 | | 2009-01-07 | 115,155,700 | 268.24 | 269.52 | 262.87 | 265.04 | 00:00:00 | | 2009-01-08 | 86,064,000 | 261.04 | 266.10 | 260.26 | 264.59 | 00:00:00 | | 2009-01-09 | 98,712,600 | 265.26 | 269.74 | 263.31 | 266.18 | 00:00:00 | | 2009-01-12 | 94,920,800 | 264.95 | 266.80 | 260.54 | 261.80 | 00:00:00 | | 2009-01-13 | 164,604,600 | 259.89 | 262.06 | 256.21 | 260.74 | 00:00:00 | | 2009-01-14 | 161,467,100 | 262.49 | 263.01 | 245.08 | 247.32 | 00:00:00 | | 2009-01-15 | 158,784,700 | 246.84 | 248.96 | 241.56 | 243.60 | 00:00:00 | | 2009-01-16 | 130,931,600 | 249.63 | 254.02 | 248.07 | 248.55 | 00:00:00 | | 2009-01-19 | 108,763,900 | 252.31 | 255.30 | 241.87 | 245.22 | 00:00:00 | | 2009-01-20 | 123,617,400 | 244.34 | 246.69 | 238.97 | 240.11 | 00:00:00 | | 2009-01-21 | 175,112,900 | 237.27 | 240.50 | 232.91 | 237.71 | 00:00:00 | | 2009-01-22 | 134,541,200 | 243.04 | 243.21 | 234.01 | 235.46 | 00:00:00 | | 2009-01-23 | 127,680,700 | 234.23 | 235.51 | 227.53 | 234.14 | 00:00:00 | | 2009-01-26 | 178,831,100 | 234.69 | 248.42 | 234.00 | 247.88 | 00:00:00 | | 2009-01-27 | 149,606,100 | 248.75 | 248.77 | 242.79 | 248.59 | 00:00:00 | | 2009-01-28 | 163,963,800 | 252.69 | 258.37 | 252.69 | 257.16 | 00:00:00 | | 2009-01-29 | 123,636,900 | 255.41 | 256.01 | 249.76 | 252.35 | 00:00:00 | | 2009-01-30 | 114,763,800 | 252.35 | 253.20 | 247.04 | 248.60 | 00:00:00 | | 2009-02-02 | 148,893,000 | 245.42 | 247.28 | 241.71 | 245.96 | 00:00:00 | | 2009-02-03 | 116,323,100 | 247.56 | 251.49 | 242.81 | 250.83 | 00:00:00 | | 2009-02-04 | 141,940,200 | 251.60 | 257.78 | 250.29 | 254.79 | 00:00:00 | | 2009-02-05 | 133,400,300 | 249.49 | 253.15 | 246.19 | 252.51 | 00:00:00 | | 2009-02-06 | 158,739,600 | 255.00 | 262.56 | 253.92 | 261.35 | 00:00:00 | | 2009-02-09 | 131,502,800 | 259.40 | 263.95 | 257.92 | 262.72 | 00:00:00 | | 2009-02-10 | 136,340,500 | 259.45 | 260.22 | 251.37 | 251.37 | 00:00:00 | | 2009-02-11 | 93,625,400 | 250.19 | 253.94 | 249.67 | 253.28 | 00:00:00 | | 2009-02-12 | 161,230,400 | 249.33 | 249.47 | 244.96 | 248.27 | 00:00:00 | | 2009-02-13 | 103,423,400 | 251.25 | 254.19 | 249.33 | 251.12 | 00:00:00 | | 2009-02-16 | 67,992,200 | 249.22 | 250.40 | 246.44 | 247.15 | 00:00:00 | | 2009-02-17 | 109,558,800 | 244.33 | 244.44 | 236.94 | 238.17 | 00:00:00 | | 2009-02-18 | 127,107,600 | 239.21 | 239.77 | 234.37 | 238.30 | 00:00:00 | | 2009-02-19 | 117,828,000 | 240.36 | 241.70 | 237.26 | 237.67 | 00:00:00 | | 2009-02-20 | 143,123,200 | 234.13 | 234.20 | 228.48 | 229.13 | 00:00:00 | | 2009-02-23 | 117,583,800 | 232.88 | 233.34 | 223.33 | 223.98 | 00:00:00 | | 2009-02-24 | 157,371,500 | 221.86 | 223.08 | 218.01 | 222.55 | 00:00:00 | | 2009-02-25 | 136,425,900 | 226.97 | 227.67 | 218.34 | 220.69 | 00:00:00 | | 2009-02-26 | 148,143,500 | 222.86 | 225.60 | 220.37 | 223.67 | 00:00:00 | | 2009-02-27 | 162,742,000 | 220.42 | 220.86 | 214.96 | 219.81 | 00:00:00 | | 2009-03-02 | 210,658,900 | 214.45 | 214.45 | 208.53 | 208.84 | 00:00:00 | | 2009-03-03 | 154,676,000 | 209.76 | 211.17 | 202.41 | 202.57 | 00:00:00 | | 2009-03-04 | 137,272,400 | 205.45 | 211.71 | 205.29 | 211.58 | 00:00:00 | | 2009-03-05 | 145,570,200 | 208.58 | 209.67 | 200.58 | 200.58 | 00:00:00 | | 2009-03-06 | 140,071,100 | 199.94 | 204.32 | 198.22 | 199.50 | 00:00:00 | | 2009-03-09 | 112,949,300 | 200.74 | 200.74 | 194.99 | 199.25 | 00:00:00 | | 2009-03-10 | 138,654,600 | 199.34 | 211.55 | 198.72 | 210.44 | 00:00:00 | | 2009-03-11 | 151,186,000 | 211.01 | 214.37 | 205.77 | 210.33 | 00:00:00 | | 2009-03-12 | 125,232,300 | 208.16 | 211.98 | 204.21 | 211.31 | 00:00:00 | | 2009-03-13 | 124,837,900 | 214.95 | 216.28 | 210.71 | 211.74 | 00:00:00 | | 2009-03-16 | 116,521,500 | 215.96 | 216.98 | 212.01 | 215.79 | 00:00:00 | | 2009-03-17 | 111,750,200 | 212.95 | 213.63 | 209.05 | 210.87 | 00:00:00 | | 2009-03-18 | 108,275,400 | 213.07 | 214.03 | 206.93 | 209.34 | 00:00:00 | | 2009-03-19 | 188,466,300 | 211.00 | 214.97 | 208.94 | 210.38 | 00:00:00 | | 2009-03-20 | 156,675,200 | 209.15 | 213.33 | 208.44 | 212.71 | 00:00:00 | | 2009-03-23 | 139,020,900 | 217.70 | 221.30 | 215.79 | 220.90 | 00:00:00 | | 2009-03-24 | 162,213,700 | 224.83 | 225.21 | 218.60 | 221.47 | 00:00:00 | | 2009-03-25 | 118,585,100 | 220.50 | 226.18 | 220.35 | 225.55 | 00:00:00 | | 2009-03-26 | 98,368,600 | 226.69 | 226.77 | 222.45 | 224.80 | 00:00:00 | | 2009-03-27 | 95,518,400 | 224.83 | 225.17 | 220.37 | 221.73 | 00:00:00 | | 2009-03-30 | 90,808,000 | 216.18 | 216.51 | 211.11 | 211.11 | 00:00:00 | | 2009-03-31 | 98,962,200 | 213.26 | 217.06 | 213.25 | 216.98 | 00:00:00 | | 2009-04-01 | 111,547,400 | 216.27 | 220.76 | 212.77 | 220.70 | 00:00:00 | | 2009-04-02 | 149,949,900 | 226.17 | 232.59 | 225.87 | 232.05 | 00:00:00 | | 2009-04-03 | 142,367,600 | 231.08 | 235.28 | 229.32 | 230.76 | 00:00:00 | | 2009-04-06 | 125,800,600 | 233.65 | 235.96 | 227.41 | 228.85 | 00:00:00 | | 2009-04-07 | 99,476,000 | 229.85 | 230.50 | 224.60 | 227.39 | 00:00:00 | | 2009-04-08 | 101,413,600 | 222.78 | 229.87 | 222.25 | 228.24 | 00:00:00 | | 2009-04-09 | 138,297,100 | 230.76 | 233.72 | 228.47 | 232.84 | 00:00:00 | | 2009-04-14 | 144,872,000 | 234.54 | 238.47 | 232.98 | 235.45 | 00:00:00 | | 2009-04-15 | 101,118,200 | 231.84 | 237.55 | 231.72 | 235.90 | 00:00:00 | | 2009-04-16 | 112,487,200 | 238.06 | 240.02 | 234.99 | 238.49 | 00:00:00 | | 2009-04-17 | 139,339,200 | 240.56 | 244.98 | 239.44 | 243.81 | 00:00:00 | | 2009-04-20 | 111,752,600 | 242.29 | 242.92 | 232.91 | 233.77 | 00:00:00 | | 2009-04-21 | 120,511,200 | 232.89 | 236.32 | 228.19 | 234.72 | 00:00:00 | | 2009-04-22 | 122,608,700 | 235.55 | 237.63 | 230.57 | 236.88 | 00:00:00 | | 2009-04-23 | 103,560,800 | 235.37 | 240.15 | 234.82 | 235.30 | 00:00:00 | | 2009-04-24 | 99,254,000 | 235.67 | 239.49 | 235.04 | 239.34 | 00:00:00 | | 2009-04-27 | 83,088,800 | 235.16 | 238.85 | 233.51 | 238.14 | 00:00:00 | | 2009-04-28 | 87,995,800 | 233.70 | 236.45 | 231.23 | 234.83 | 00:00:00 | | 2009-04-29 | 138,371,000 | 235.15 | 238.72 | 234.38 | 238.07 | 00:00:00 | | 2009-04-30 | 180,466,300 | 240.90 | 243.94 | 240.72 | 240.76 | 00:00:00 | | 2009-05-04 | 113,616,200 | 244.99 | 251.60 | 244.62 | 251.47 | 00:00:00 | | 2009-05-05 | 137,269,600 | 253.03 | 254.32 | 250.28 | 252.16 | 00:00:00 | | 2009-05-06 | 141,015,900 | 251.44 | 257.59 | 251.03 | 255.28 | 00:00:00 | | 2009-05-07 | 170,586,900 | 257.58 | 263.25 | 255.27 | 256.69 | 00:00:00 | | 2009-05-08 | 127,166,400 | 259.97 | 263.75 | 258.98 | 261.35 | 00:00:00 | | 2009-05-11 | 107,835,500 | 260.87 | 260.87 | 254.95 | 256.47 | 00:00:00 | | 2009-05-12 | 115,554,800 | 254.43 | 259.27 | 254.26 | 255.33 | 00:00:00 | | 2009-05-13 | 154,552,100 | 256.15 | 257.61 | 249.50 | 250.19 | 00:00:00 | | 2009-05-14 | 121,986,100 | 250.65 | 251.35 | 247.46 | 249.02 | 00:00:00 | | 2009-05-15 | 99,849,200 | 251.85 | 253.82 | 249.24 | 252.92 | 00:00:00 | | 2009-05-18 | 94,844,200 | 249.59 | 259.49 | 248.82 | 259.17 | 00:00:00 | | 2009-05-19 | 126,535,000 | 262.41 | 263.63 | 259.62 | 262.23 | 00:00:00 | | 2009-05-20 | 109,472,100 | 261.56 | 267.15 | 261.56 | 266.30 | 00:00:00 | | 2009-05-21 | 78,579,200 | 262.46 | 263.61 | 258.39 | 259.02 | 00:00:00 | | 2009-05-22 | 74,919,400 | 260.55 | 262.48 | 258.21 | 260.14 | 00:00:00 | | 2009-05-25 | 29,799,400 | 261.11 | 261.48 | 257.28 | 260.66 | 00:00:00 | | 2009-05-26 | 83,544,600 | 259.36 | 263.62 | 255.06 | 263.43 | 00:00:00 | | 2009-05-27 | 87,207,600 | 265.29 | 265.67 | 262.12 | 264.20 | 00:00:00 | | 2009-05-28 | 99,635,600 | 260.42 | 262.98 | 258.11 | 260.90 | 00:00:00 | | 2009-05-29 | 110,807,500 | 265.17 | 265.17 | 258.62 | 259.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
