|
 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 2024-06-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-07 | 77,291,200 | 370.02 | 370.89 | 367.39 | 367.39 | 00:00:00 | | 2011-04-08 | 83,439,400 | 368.10 | 369.16 | 366.10 | 366.94 | 00:00:00 | | 2011-04-11 | 56,094,000 | 366.45 | 367.81 | 366.31 | 366.47 | 00:00:00 | | 2011-04-12 | 80,294,800 | 364.09 | 365.63 | 359.66 | 360.77 | 00:00:00 | | 2011-04-13 | 65,783,200 | 361.56 | 365.33 | 361.01 | 362.76 | 00:00:00 | | 2011-04-14 | 93,770,800 | 361.38 | 361.45 | 358.23 | 359.48 | 00:00:00 | | 2011-04-15 | 90,164,200 | 359.93 | 360.51 | 357.45 | 359.00 | 00:00:00 | | 2011-04-18 | 117,725,400 | 359.06 | 359.56 | 350.79 | 352.68 | 00:00:00 | | 2011-04-19 | 75,950,200 | 353.87 | 354.79 | 352.75 | 353.17 | 00:00:00 | | 2011-04-20 | 87,295,800 | 356.13 | 360.19 | 356.13 | 359.87 | 00:00:00 | | 2011-04-21 | 104,171,200 | 360.27 | 360.57 | 358.36 | 359.01 | 00:00:00 | | 2011-04-26 | 80,401,000 | 357.43 | 360.10 | 357.28 | 359.55 | 00:00:00 | | 2011-04-27 | 93,895,400 | 359.42 | 361.14 | 357.11 | 359.71 | 00:00:00 | | 2011-04-28 | 98,323,400 | 360.62 | 361.51 | 358.02 | 359.49 | 00:00:00 | | 2011-04-29 | 53,538,200 | 358.15 | 359.94 | 357.90 | 359.94 | 00:00:00 | | 2011-05-02 | 54,289,000 | 362.26 | 363.31 | 361.42 | 361.56 | 00:00:00 | | 2011-05-03 | 76,959,600 | 360.65 | 361.53 | 359.11 | 360.42 | 00:00:00 | | 2011-05-04 | 94,597,600 | 359.29 | 361.17 | 355.03 | 355.91 | 00:00:00 | | 2011-05-05 | 92,288,400 | 355.64 | 357.40 | 353.11 | 354.82 | 00:00:00 | | 2011-05-06 | 94,634,800 | 355.07 | 359.71 | 353.51 | 359.12 | 00:00:00 | | 2011-05-09 | 88,879,200 | 358.12 | 359.45 | 354.40 | 355.93 | 00:00:00 | | 2011-05-10 | 112,126,600 | 356.77 | 361.64 | 356.28 | 361.05 | 00:00:00 | | 2011-05-11 | 108,732,600 | 361.48 | 363.11 | 360.14 | 360.55 | 00:00:00 | | 2011-05-12 | 115,768,000 | 357.51 | 357.77 | 355.11 | 357.52 | 00:00:00 | | 2011-05-13 | 86,683,000 | 358.89 | 358.96 | 354.34 | 354.86 | 00:00:00 | | 2011-05-16 | 99,765,600 | 352.44 | 353.19 | 349.21 | 352.30 | 00:00:00 | | 2011-05-17 | 85,657,200 | 350.62 | 352.70 | 347.72 | 347.72 | 00:00:00 | | 2011-05-18 | 80,833,400 | 350.32 | 350.50 | 346.67 | 349.10 | 00:00:00 | | 2011-05-19 | 82,085,000 | 350.66 | 352.29 | 348.40 | 350.84 | 00:00:00 | | 2011-05-20 | 109,168,600 | 351.07 | 352.48 | 346.46 | 348.24 | 00:00:00 | | 2011-05-23 | 110,649,600 | 344.62 | 344.62 | 341.84 | 342.46 | 00:00:00 | | 2011-05-24 | 86,778,200 | 342.77 | 344.79 | 342.48 | 343.20 | 00:00:00 | | 2011-05-25 | 90,405,600 | 340.82 | 345.73 | 340.33 | 344.91 | 00:00:00 | | 2011-05-26 | 84,888,000 | 345.91 | 346.78 | 343.38 | 344.47 | 00:00:00 | | 2011-05-27 | 105,550,800 | 347.20 | 348.33 | 344.77 | 346.06 | 00:00:00 | | 2011-05-30 | 30,043,600 | 345.77 | 347.34 | 345.47 | 346.20 | 00:00:00 | | 2011-05-31 | 91,869,000 | 348.80 | 351.10 | 348.56 | 349.44 | 00:00:00 | | 2011-06-01 | 91,849,600 | 350.29 | 350.38 | 344.29 | 345.95 | 00:00:00 | | 2011-06-02 | 63,640,000 | 343.64 | 343.68 | 340.64 | 340.64 | 00:00:00 | | 2011-06-03 | 76,171,600 | 341.47 | 341.91 | 337.35 | 340.24 | 00:00:00 | | 2011-06-06 | 65,953,000 | 339.02 | 340.48 | 338.16 | 339.18 | 00:00:00 | | 2011-06-07 | 76,712,800 | 339.18 | 341.16 | 338.37 | 338.93 | 00:00:00 | | 2011-06-08 | 83,346,800 | 337.63 | 338.31 | 334.24 | 335.65 | 00:00:00 | | 2011-06-09 | 91,726,800 | 335.43 | 338.44 | 334.01 | 338.04 | 00:00:00 | | 2011-06-10 | 92,143,000 | 337.46 | 338.21 | 333.08 | 333.83 | 00:00:00 | | 2011-06-13 | 49,898,000 | 334.04 | 335.45 | 333.33 | 334.03 | 00:00:00 | | 2011-06-14 | 82,821,600 | 335.93 | 338.27 | 335.73 | 337.52 | 00:00:00 | | 2011-06-15 | 88,463,200 | 336.89 | 337.22 | 333.75 | 334.04 | 00:00:00 | | 2011-06-16 | 118,990,000 | 332.00 | 332.65 | 329.36 | 332.35 | 00:00:00 | | 2011-06-17 | 153,198,200 | 331.60 | 335.36 | 329.00 | 333.11 | 00:00:00 | | 2011-06-20 | 77,482,000 | 329.05 | 332.61 | 329.05 | 331.64 | 00:00:00 | | 2011-06-21 | 67,983,800 | 333.57 | 336.16 | 332.98 | 336.14 | 00:00:00 | | 2011-06-22 | 113,871,400 | 335.26 | 335.40 | 332.46 | 334.17 | 00:00:00 | | 2011-06-23 | 96,452,000 | 332.73 | 332.79 | 326.86 | 328.57 | 00:00:00 | | 2011-06-24 | 109,266,600 | 332.05 | 332.85 | 328.29 | 328.74 | 00:00:00 | | 2011-06-27 | 76,561,200 | 327.68 | 329.30 | 326.97 | 328.51 | 00:00:00 | | 2011-06-28 | 106,990,400 | 329.09 | 331.22 | 327.65 | 329.90 | 00:00:00 | | 2011-06-29 | 98,987,400 | 331.66 | 335.84 | 331.57 | 335.28 | 00:00:00 | | 2011-06-30 | 94,348,400 | 336.43 | 339.65 | 335.38 | 339.65 | 00:00:00 | | 2011-07-01 | 82,647,000 | 340.13 | 343.37 | 338.47 | 342.82 | 00:00:00 | | 2011-07-04 | 53,992,800 | 342.76 | 343.83 | 341.96 | 343.50 | 00:00:00 | | 2011-07-05 | 65,395,400 | 342.64 | 344.67 | 342.64 | 343.10 | 00:00:00 | | 2011-07-06 | 76,188,200 | 343.02 | 343.20 | 340.44 | 341.62 | 00:00:00 | | 2011-07-07 | 78,420,200 | 342.95 | 347.01 | 342.04 | 345.16 | 00:00:00 | | 2011-07-08 | 99,886,200 | 346.19 | 346.85 | 342.12 | 342.48 | 00:00:00 | | 2011-07-11 | 113,855,200 | 340.28 | 340.94 | 334.72 | 336.16 | 00:00:00 | | 2011-07-12 | 146,090,800 | 331.45 | 333.04 | 329.04 | 332.12 | 00:00:00 | | 2011-07-13 | 108,293,000 | 329.61 | 333.36 | 329.61 | 332.98 | 00:00:00 | | 2011-07-14 | 82,419,200 | 330.25 | 332.29 | 329.77 | 330.46 | 00:00:00 | | 2011-07-15 | 90,348,200 | 328.80 | 330.83 | 327.72 | 329.49 | 00:00:00 | | 2011-07-18 | 102,318,200 | 327.41 | 328.35 | 323.06 | 323.17 | 00:00:00 | | 2011-07-19 | 97,314,800 | 324.69 | 326.65 | 324.14 | 326.17 | 00:00:00 | | 2011-07-20 | 93,599,400 | 328.46 | 330.76 | 327.77 | 330.65 | 00:00:00 | | 2011-07-21 | 118,899,200 | 331.67 | 338.16 | 328.48 | 336.86 | 00:00:00 | | 2011-07-22 | 96,738,400 | 339.20 | 340.21 | 337.18 | 338.60 | 00:00:00 | | 2011-07-25 | 73,307,000 | 336.41 | 338.83 | 336.16 | 337.27 | 00:00:00 | | 2011-07-26 | 83,750,600 | 337.57 | 339.01 | 335.37 | 336.74 | 00:00:00 | | 2011-07-27 | 91,214,800 | 336.19 | 336.42 | 330.58 | 333.10 | 00:00:00 | | 2011-07-28 | 106,739,600 | 328.64 | 333.18 | 328.25 | 332.56 | 00:00:00 | | 2011-07-29 | 94,881,400 | 328.66 | 330.80 | 326.59 | 329.22 | 00:00:00 | | 2011-08-01 | 110,140,600 | 333.63 | 333.73 | 324.35 | 324.59 | 00:00:00 | | 2011-08-02 | 109,428,400 | 323.60 | 324.84 | 319.96 | 320.00 | 00:00:00 | | 2011-08-03 | 158,899,000 | 315.53 | 316.42 | 309.29 | 310.69 | 00:00:00 | | 2011-08-04 | 185,312,800 | 316.11 | 316.11 | 300.85 | 300.85 | 00:00:00 | | 2011-08-05 | 213,778,000 | 292.63 | 304.88 | 292.63 | 296.35 | 00:00:00 | | 2011-08-08 | 191,924,200 | 291.53 | 298.24 | 282.99 | 283.36 | 00:00:00 | | 2011-08-09 | 275,735,000 | 282.85 | 287.82 | 265.85 | 287.05 | 00:00:00 | | 2011-08-10 | 216,754,000 | 292.85 | 292.92 | 276.33 | 277.27 | 00:00:00 | | 2011-08-11 | 236,101,800 | 284.47 | 284.47 | 269.19 | 282.79 | 00:00:00 | | 2011-08-12 | 169,501,400 | 283.82 | 292.17 | 278.26 | 291.90 | 00:00:00 | | 2011-08-15 | 102,044,800 | 294.30 | 295.94 | 291.87 | 293.70 | 00:00:00 | | 2011-08-16 | 106,346,000 | 291.11 | 292.02 | 287.29 | 291.51 | 00:00:00 | | 2011-08-17 | 97,705,600 | 289.46 | 294.84 | 286.88 | 292.65 | 00:00:00 | | 2011-08-18 | 174,833,800 | 288.94 | 291.00 | 275.78 | 279.58 | 00:00:00 | | 2011-08-19 | 196,154,400 | 278.44 | 278.44 | 268.74 | 274.15 | 00:00:00 | | 2011-08-22 | 102,025,200 | 271.72 | 282.49 | 271.69 | 276.37 | 00:00:00 | | 2011-08-23 | 109,074,200 | 279.55 | 281.75 | 275.88 | 278.32 | 00:00:00 | | 2011-08-24 | 106,235,400 | 278.99 | 283.66 | 275.50 | 281.58 | 00:00:00 | | 2011-08-25 | 125,870,400 | 283.62 | 284.59 | 277.15 | 278.49 | 00:00:00 | | 2011-08-26 | 106,333,200 | 278.41 | 278.41 | 269.86 | 276.60 | 00:00:00 | | 2011-08-29 | 60,634,000 | 280.90 | 282.54 | 278.31 | 281.26 | 00:00:00 | | 2011-08-30 | 90,234,800 | 283.73 | 284.81 | 280.33 | 283.64 | 00:00:00 | | 2011-08-31 | 124,026,000 | 285.38 | 294.14 | 284.21 | 292.93 | 00:00:00 | | 2011-09-01 | 102,485,200 | 294.34 | 295.81 | 289.74 | 293.96 | 00:00:00 | | 2011-09-02 | 100,520,600 | 290.53 | 291.18 | 284.20 | 286.43 | 00:00:00 | | 2011-09-05 | 118,899,200 | 280.00 | 281.16 | 272.46 | 274.45 | 00:00:00 | | 2011-09-06 | 136,170,600 | 273.90 | 277.30 | 270.35 | 273.33 | 00:00:00 | | 2011-09-07 | 102,960,000 | 279.57 | 281.05 | 276.80 | 281.05 | 00:00:00 | | 2011-09-08 | 98,067,400 | 281.01 | 284.28 | 279.21 | 283.39 | 00:00:00 | | 2011-09-09 | 118,262,800 | 281.64 | 283.35 | 275.43 | 276.10 | 00:00:00 | | 2011-09-12 | 142,869,400 | 269.43 | 270.89 | 265.29 | 268.48 | 00:00:00 | | 2011-09-13 | 151,932,600 | 272.36 | 272.68 | 263.95 | 270.05 | 00:00:00 | | 2011-09-14 | 136,788,000 | 267.07 | 274.23 | 266.74 | 273.56 | 00:00:00 | | 2011-09-15 | 152,102,200 | 275.11 | 279.94 | 274.50 | 278.52 | 00:00:00 | | 2011-09-16 | 185,231,200 | 281.13 | 284.15 | 278.19 | 281.73 | 00:00:00 | | 2011-09-19 | 91,571,200 | 275.60 | 277.74 | 273.50 | 274.63 | 00:00:00 | | 2011-09-20 | 93,162,200 | 272.82 | 279.84 | 272.41 | 279.54 | 00:00:00 | | 2011-09-21 | 94,398,400 | 278.83 | 279.23 | 275.24 | 275.68 | 00:00:00 | | 2011-09-22 | 146,282,000 | 269.26 | 269.98 | 262.79 | 263.44 | 00:00:00 | | 2011-09-23 | 155,833,000 | 266.63 | 267.22 | 256.36 | 264.72 | 00:00:00 | | 2011-09-26 | 143,753,000 | 260.20 | 272.34 | 260.20 | 269.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
