|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-05-29 | 110,807,500 | 265.17 | 265.17 | 258.62 | 259.45 | 00:00:00 | | 2009-06-01 | 78,745,800 | 265.24 | 268.91 | 265.03 | 268.42 | 00:00:00 | | 2009-06-02 | 87,892,000 | 267.15 | 270.09 | 266.17 | 268.99 | 00:00:00 | | 2009-06-03 | 80,143,400 | 271.12 | 271.12 | 263.25 | 264.37 | 00:00:00 | | 2009-06-04 | 75,724,200 | 264.27 | 266.11 | 262.24 | 263.80 | 00:00:00 | | 2009-06-05 | 110,923,800 | 266.26 | 270.05 | 265.35 | 266.93 | 00:00:00 | | 2009-06-08 | 73,216,000 | 266.10 | 266.12 | 261.45 | 262.39 | 00:00:00 | | 2009-06-09 | 81,331,800 | 264.73 | 266.18 | 261.62 | 263.03 | 00:00:00 | | 2009-06-10 | 96,109,400 | 267.11 | 269.83 | 266.14 | 266.96 | 00:00:00 | | 2009-06-11 | 73,237,200 | 266.87 | 268.64 | 266.19 | 268.11 | 00:00:00 | | 2009-06-12 | 74,380,800 | 267.62 | 268.12 | 264.28 | 265.48 | 00:00:00 | | 2009-06-15 | 94,405,600 | 262.95 | 263.14 | 257.93 | 258.26 | 00:00:00 | | 2009-06-16 | 86,754,200 | 258.81 | 259.71 | 256.45 | 257.01 | 00:00:00 | | 2009-06-17 | 122,136,000 | 255.65 | 256.11 | 248.93 | 251.23 | 00:00:00 | | 2009-06-18 | 97,596,400 | 253.17 | 254.43 | 249.47 | 253.52 | 00:00:00 | | 2009-06-19 | 122,154,900 | 254.21 | 257.81 | 253.17 | 257.16 | 00:00:00 | | 2009-06-22 | 85,637,800 | 257.47 | 257.69 | 249.09 | 249.09 | 00:00:00 | | 2009-06-23 | 97,648,000 | 247.10 | 250.43 | 247.03 | 248.69 | 00:00:00 | | 2009-06-24 | 91,692,600 | 250.22 | 255.20 | 248.11 | 254.63 | 00:00:00 | | 2009-06-25 | 82,366,000 | 254.62 | 254.62 | 249.09 | 254.12 | 00:00:00 | | 2009-06-26 | 78,619,800 | 256.48 | 257.84 | 253.11 | 254.43 | 00:00:00 | | 2009-06-29 | 64,146,400 | 253.92 | 258.76 | 253.41 | 258.24 | 00:00:00 | | 2009-06-30 | 81,960,000 | 258.89 | 258.89 | 253.34 | 254.71 | 00:00:00 | | 2009-07-01 | 82,659,000 | 256.33 | 261.44 | 256.20 | 260.29 | 00:00:00 | | 2009-07-02 | 92,910,200 | 258.45 | 258.45 | 252.69 | 252.69 | 00:00:00 | | 2009-07-03 | 58,630,200 | 253.28 | 253.87 | 251.08 | 253.70 | 00:00:00 | | 2009-07-06 | 75,298,800 | 251.59 | 251.59 | 247.81 | 249.64 | 00:00:00 | | 2009-07-07 | 82,887,400 | 251.27 | 252.71 | 248.53 | 249.04 | 00:00:00 | | 2009-07-08 | 82,051,000 | 247.44 | 248.19 | 244.21 | 244.63 | 00:00:00 | | 2009-07-09 | 69,269,800 | 246.36 | 248.91 | 245.66 | 247.11 | 00:00:00 | | 2009-07-10 | 68,814,600 | 245.64 | 246.19 | 243.20 | 243.20 | 00:00:00 | | 2009-07-13 | 76,351,400 | 242.61 | 249.79 | 241.36 | 249.79 | 00:00:00 | | 2009-07-14 | 80,926,000 | 250.80 | 252.51 | 249.92 | 251.91 | 00:00:00 | | 2009-07-15 | 96,700,400 | 253.68 | 260.82 | 253.68 | 260.82 | 00:00:00 | | 2009-07-16 | 96,304,600 | 260.88 | 265.54 | 259.76 | 263.48 | 00:00:00 | | 2009-07-17 | 94,879,600 | 265.32 | 267.69 | 264.47 | 266.40 | 00:00:00 | | 2009-07-20 | 72,630,600 | 268.74 | 270.46 | 267.53 | 269.48 | 00:00:00 | | 2009-07-21 | 87,295,600 | 269.50 | 273.32 | 269.06 | 270.68 | 00:00:00 | | 2009-07-22 | 87,864,600 | 270.89 | 271.30 | 267.85 | 271.19 | 00:00:00 | | 2009-07-23 | 101,493,700 | 271.85 | 276.56 | 269.21 | 276.15 | 00:00:00 | | 2009-07-24 | 89,582,800 | 275.34 | 278.70 | 274.20 | 276.15 | 00:00:00 | | 2009-07-27 | 95,425,400 | 279.14 | 279.68 | 276.17 | 278.14 | 00:00:00 | | 2009-07-28 | 103,062,600 | 278.36 | 279.52 | 273.57 | 274.24 | 00:00:00 | | 2009-07-29 | 112,472,800 | 272.99 | 278.81 | 272.67 | 277.32 | 00:00:00 | | 2009-07-30 | 126,417,200 | 278.95 | 284.69 | 277.48 | 283.82 | 00:00:00 | | 2009-07-31 | 122,819,200 | 282.63 | 285.24 | 281.48 | 283.17 | 00:00:00 | | 2009-08-03 | 105,462,200 | 283.63 | 289.34 | 283.19 | 287.49 | 00:00:00 | | 2009-08-04 | 99,058,600 | 287.51 | 287.51 | 283.45 | 286.91 | 00:00:00 | | 2009-08-05 | 103,624,000 | 285.63 | 289.11 | 283.92 | 285.24 | 00:00:00 | | 2009-08-06 | 97,833,800 | 288.18 | 290.15 | 287.17 | 288.11 | 00:00:00 | | 2009-08-07 | 102,890,200 | 286.67 | 291.84 | 284.81 | 290.50 | 00:00:00 | | 2009-08-10 | 64,582,000 | 289.57 | 289.91 | 287.03 | 288.61 | 00:00:00 | | 2009-08-11 | 89,584,600 | 288.90 | 290.05 | 283.24 | 284.17 | 00:00:00 | | 2009-08-12 | 119,372,800 | 283.72 | 288.95 | 280.79 | 288.95 | 00:00:00 | | 2009-08-13 | 164,334,800 | 288.19 | 293.25 | 288.19 | 290.02 | 00:00:00 | | 2009-08-14 | 112,516,300 | 290.60 | 292.39 | 286.78 | 288.02 | 00:00:00 | | 2009-08-17 | 104,254,400 | 286.09 | 286.09 | 281.11 | 282.01 | 00:00:00 | | 2009-08-18 | 76,182,200 | 283.33 | 284.46 | 282.05 | 284.46 | 00:00:00 | | 2009-08-19 | 84,555,600 | 282.63 | 284.96 | 280.15 | 284.05 | 00:00:00 | | 2009-08-20 | 91,179,200 | 287.72 | 288.87 | 285.65 | 288.12 | 00:00:00 | | 2009-08-21 | 117,345,600 | 287.02 | 295.71 | 286.79 | 294.49 | 00:00:00 | | 2009-08-24 | 93,762,800 | 297.10 | 298.81 | 295.92 | 297.88 | 00:00:00 | | 2009-08-25 | 91,900,000 | 294.82 | 300.54 | 294.67 | 300.03 | 00:00:00 | | 2009-08-26 | 103,288,000 | 299.41 | 302.26 | 297.82 | 298.64 | 00:00:00 | | 2009-08-27 | 80,679,400 | 298.00 | 300.82 | 295.89 | 296.90 | 00:00:00 | | 2009-08-28 | 88,754,400 | 299.29 | 302.76 | 298.73 | 300.20 | 00:00:00 | | 2009-08-31 | 66,260,000 | 297.48 | 298.29 | 295.76 | 296.27 | 00:00:00 | | 2009-09-01 | 103,718,800 | 298.03 | 298.93 | 291.00 | 291.00 | 00:00:00 | | 2009-09-02 | 111,996,000 | 289.84 | 289.84 | 286.24 | 289.05 | 00:00:00 | | 2009-09-03 | 88,504,600 | 290.12 | 291.99 | 288.23 | 289.01 | 00:00:00 | | 2009-09-04 | 97,720,600 | 291.33 | 293.64 | 290.58 | 293.16 | 00:00:00 | | 2009-09-07 | 67,699,000 | 295.33 | 298.47 | 295.16 | 298.41 | 00:00:00 | | 2009-09-08 | 100,188,800 | 299.24 | 301.32 | 298.20 | 300.81 | 00:00:00 | | 2009-09-09 | 95,993,800 | 299.48 | 304.25 | 299.38 | 304.25 | 00:00:00 | | 2009-09-10 | 108,246,000 | 306.37 | 307.10 | 302.85 | 305.97 | 00:00:00 | | 2009-09-11 | 110,349,700 | 307.09 | 309.20 | 306.65 | 308.00 | 00:00:00 | | 2009-09-14 | 87,067,400 | 304.17 | 307.03 | 303.03 | 306.90 | 00:00:00 | | 2009-09-15 | 127,607,700 | 307.56 | 309.66 | 305.71 | 308.37 | 00:00:00 | | 2009-09-16 | 132,192,100 | 310.17 | 313.30 | 310.17 | 312.76 | 00:00:00 | | 2009-09-17 | 127,552,900 | 315.26 | 315.26 | 311.82 | 313.88 | 00:00:00 | | 2009-09-18 | 152,586,500 | 312.09 | 315.48 | 311.83 | 313.63 | 00:00:00 | | 2009-09-21 | 79,404,800 | 313.54 | 313.74 | 309.67 | 311.34 | 00:00:00 | | 2009-09-22 | 75,172,200 | 312.12 | 314.67 | 312.12 | 312.72 | 00:00:00 | | 2009-09-23 | 76,317,400 | 313.00 | 314.55 | 312.08 | 313.36 | 00:00:00 | | 2009-09-24 | 112,397,100 | 311.54 | 314.80 | 308.06 | 308.52 | 00:00:00 | | 2009-09-25 | 83,484,200 | 309.21 | 309.57 | 305.63 | 305.63 | 00:00:00 | | 2009-09-28 | 82,099,600 | 304.94 | 311.90 | 302.17 | 311.90 | 00:00:00 | | 2009-09-29 | 81,566,600 | 312.82 | 313.97 | 310.22 | 312.12 | 00:00:00 | | 2009-09-30 | 111,197,500 | 312.69 | 314.39 | 308.95 | 311.35 | 00:00:00 | | 2009-10-01 | 107,061,300 | 312.31 | 313.67 | 305.50 | 305.74 | 00:00:00 | | 2009-10-02 | 144,723,900 | 302.45 | 303.08 | 296.50 | 299.30 | 00:00:00 | | 2009-10-05 | 84,676,400 | 300.25 | 301.73 | 298.31 | 301.22 | 00:00:00 | | 2009-10-06 | 106,777,800 | 303.19 | 309.63 | 302.92 | 309.28 | 00:00:00 | | 2009-10-07 | 91,963,400 | 309.03 | 312.21 | 308.16 | 309.21 | 00:00:00 | | 2009-10-08 | 104,770,000 | 314.29 | 314.80 | 312.03 | 314.76 | 00:00:00 | | 2009-10-09 | 100,226,000 | 313.38 | 316.74 | 313.33 | 315.55 | 00:00:00 | | 2009-10-12 | 107,928,200 | 318.18 | 321.75 | 318.18 | 320.71 | 00:00:00 | | 2009-10-13 | 104,849,800 | 320.74 | 322.03 | 318.64 | 319.53 | 00:00:00 | | 2009-10-14 | 124,771,100 | 324.00 | 326.54 | 323.80 | 325.47 | 00:00:00 | | 2009-10-15 | 100,830,300 | 326.64 | 326.84 | 323.78 | 325.19 | 00:00:00 | | 2009-10-16 | 129,853,700 | 326.61 | 328.51 | 321.65 | 322.31 | 00:00:00 | | 2009-10-19 | 78,361,400 | 323.75 | 327.28 | 323.75 | 327.03 | 00:00:00 | | 2009-10-20 | 90,667,000 | 328.29 | 328.47 | 324.47 | 324.92 | 00:00:00 | | 2009-10-21 | 102,183,700 | 326.42 | 327.15 | 320.85 | 325.50 | 00:00:00 | | 2009-10-22 | 100,144,000 | 321.06 | 321.79 | 318.71 | 320.69 | 00:00:00 | | 2009-10-23 | 87,012,200 | 323.97 | 325.37 | 319.61 | 320.14 | 00:00:00 | | 2009-10-26 | 182,684,200 | 321.21 | 321.90 | 312.15 | 312.65 | 00:00:00 | | 2009-10-27 | 216,416,900 | 312.48 | 314.73 | 310.13 | 311.13 | 00:00:00 | | 2009-10-28 | 193,980,800 | 309.72 | 310.00 | 303.15 | 303.29 | 00:00:00 | | 2009-10-29 | 180,214,100 | 301.86 | 309.83 | 301.25 | 309.65 | 00:00:00 | | 2009-10-30 | 144,037,000 | 310.09 | 310.79 | 301.41 | 302.36 | 00:00:00 | | 2009-11-02 | 115,698,400 | 302.11 | 304.69 | 299.88 | 302.82 | 00:00:00 | | 2009-11-03 | 101,547,000 | 300.78 | 301.68 | 296.98 | 300.11 | 00:00:00 | | 2009-11-04 | 113,159,100 | 302.66 | 306.79 | 302.10 | 305.88 | 00:00:00 | | 2009-11-05 | 131,985,200 | 302.33 | 309.12 | 299.63 | 307.83 | 00:00:00 | | 2009-11-06 | 100,537,100 | 308.44 | 309.75 | 303.55 | 307.14 | 00:00:00 | | 2009-11-09 | 81,492,000 | 310.50 | 314.60 | 310.41 | 314.46 | 00:00:00 | | 2009-11-10 | 81,811,400 | 314.91 | 315.52 | 312.62 | 313.26 | 00:00:00 | | 2009-11-11 | 114,100,500 | 316.67 | 320.06 | 316.67 | 317.97 | 00:00:00 | | 2009-11-12 | 107,104,000 | 316.94 | 320.06 | 316.57 | 317.06 | 00:00:00 | | 2009-11-13 | 77,293,600 | 316.78 | 317.99 | 314.72 | 317.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
