|
 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 | | 2011-09-26 | 143,753,000 | 260.20 | 272.34 | 260.20 | 269.83 | 00:00:00 | | 2011-09-27 | 139,973,800 | 276.13 | 282.33 | 274.19 | 282.04 | 00:00:00 | | 2011-09-28 | 107,920,600 | 279.41 | 283.37 | 276.95 | 278.31 | 00:00:00 | | 2011-09-29 | 124,843,400 | 276.91 | 285.07 | 276.61 | 283.98 | 00:00:00 | | 2011-09-30 | 116,008,600 | 282.53 | 282.85 | 277.28 | 280.18 | 00:00:00 | | 2011-10-03 | 91,960,800 | 273.51 | 276.87 | 271.99 | 275.64 | 00:00:00 | | 2011-10-04 | 123,630,200 | 272.13 | 272.75 | 266.13 | 270.06 | 00:00:00 | | 2011-10-05 | 119,610,400 | 275.05 | 278.42 | 272.39 | 278.09 | 00:00:00 | | 2011-10-06 | 146,275,000 | 279.82 | 285.81 | 278.74 | 285.81 | 00:00:00 | | 2011-10-07 | 125,842,400 | 286.24 | 290.24 | 283.64 | 288.31 | 00:00:00 | | 2011-10-10 | 94,941,600 | 289.92 | 293.90 | 287.71 | 293.34 | 00:00:00 | | 2011-10-11 | 95,894,200 | 292.29 | 293.23 | 289.57 | 292.88 | 00:00:00 | | 2011-10-12 | 129,037,200 | 292.27 | 300.79 | 291.06 | 300.14 | 00:00:00 | | 2011-10-13 | 120,817,200 | 298.23 | 301.45 | 296.14 | 297.39 | 00:00:00 | | 2011-10-14 | 105,170,600 | 298.42 | 305.06 | 297.42 | 302.41 | 00:00:00 | | 2011-10-17 | 108,366,000 | 305.22 | 307.52 | 297.75 | 299.24 | 00:00:00 | | 2011-10-18 | 109,975,000 | 296.51 | 300.01 | 294.48 | 298.68 | 00:00:00 | | 2011-10-19 | 116,682,400 | 301.09 | 304.20 | 299.90 | 301.68 | 00:00:00 | | 2011-10-20 | 116,746,400 | 297.97 | 302.03 | 296.37 | 299.01 | 00:00:00 | | 2011-10-21 | 112,242,600 | 300.71 | 305.84 | 299.40 | 305.70 | 00:00:00 | | 2011-10-24 | 100,214,200 | 307.26 | 308.71 | 303.57 | 308.32 | 00:00:00 | | 2011-10-25 | 111,304,400 | 307.44 | 309.59 | 302.47 | 304.98 | 00:00:00 | | 2011-10-26 | 101,109,800 | 304.93 | 307.93 | 301.65 | 303.84 | 00:00:00 | | 2011-10-27 | 185,273,800 | 312.01 | 316.10 | 309.86 | 315.45 | 00:00:00 | | 2011-10-28 | 133,139,600 | 316.99 | 318.18 | 311.11 | 313.01 | 00:00:00 | | 2011-10-31 | 112,093,800 | 310.36 | 311.96 | 307.50 | 307.50 | 00:00:00 | | 2011-11-01 | 203,235,400 | 301.02 | 301.13 | 292.63 | 296.19 | 00:00:00 | | 2011-11-02 | 131,778,600 | 298.85 | 298.92 | 293.03 | 298.21 | 00:00:00 | | 2011-11-03 | 172,721,000 | 292.83 | 305.32 | 292.51 | 304.50 | 00:00:00 | | 2011-11-04 | 128,799,200 | 306.39 | 306.87 | 300.30 | 301.97 | 00:00:00 | | 2011-11-07 | 99,567,400 | 299.77 | 302.47 | 296.41 | 299.75 | 00:00:00 | | 2011-11-08 | 107,163,000 | 300.30 | 308.19 | 300.07 | 303.98 | 00:00:00 | | 2011-11-09 | 162,635,400 | 306.03 | 306.67 | 293.59 | 294.40 | 00:00:00 | | 2011-11-10 | 134,264,800 | 289.48 | 297.54 | 289.06 | 294.32 | 00:00:00 | | 2011-11-11 | 95,317,400 | 295.19 | 301.73 | 294.19 | 300.98 | 00:00:00 | | 2011-11-14 | 93,224,200 | 302.32 | 302.72 | 296.15 | 296.90 | 00:00:00 | | 2011-11-15 | 115,537,400 | 294.82 | 296.79 | 290.04 | 292.93 | 00:00:00 | | 2011-11-16 | 107,635,400 | 291.89 | 296.93 | 291.02 | 294.47 | 00:00:00 | | 2011-11-17 | 112,802,800 | 293.16 | 294.34 | 288.96 | 290.21 | 00:00:00 | | 2011-11-18 | 92,410,800 | 288.23 | 292.25 | 287.43 | 288.01 | 00:00:00 | | 2011-11-21 | 99,384,000 | 286.67 | 286.67 | 278.83 | 278.84 | 00:00:00 | | 2011-11-22 | 95,448,000 | 281.12 | 281.79 | 276.91 | 276.91 | 00:00:00 | | 2011-11-23 | 98,200,800 | 274.65 | 278.35 | 272.79 | 272.79 | 00:00:00 | | 2011-11-24 | 93,202,600 | 274.34 | 276.40 | 270.07 | 271.61 | 00:00:00 | | 2011-11-25 | 91,361,600 | 271.00 | 275.21 | 268.74 | 274.37 | 00:00:00 | | 2011-11-28 | 116,346,600 | 276.71 | 285.07 | 276.71 | 285.07 | 00:00:00 | | 2011-11-29 | 105,383,600 | 284.15 | 287.69 | 282.14 | 287.55 | 00:00:00 | | 2011-11-30 | 190,304,000 | 285.17 | 300.91 | 284.18 | 299.68 | 00:00:00 | | 2011-12-01 | 105,608,400 | 300.14 | 300.28 | 296.82 | 296.97 | 00:00:00 | | 2011-12-02 | 135,475,800 | 300.46 | 303.82 | 299.77 | 300.77 | 00:00:00 | | 2011-12-05 | 110,054,000 | 303.50 | 306.75 | 301.94 | 305.10 | 00:00:00 | | 2011-12-06 | 108,112,800 | 302.58 | 306.28 | 302.58 | 304.80 | 00:00:00 | | 2011-12-07 | 138,195,400 | 308.26 | 309.13 | 300.63 | 304.31 | 00:00:00 | | 2011-12-08 | 108,878,800 | 306.00 | 307.56 | 299.79 | 299.79 | 00:00:00 | | 2011-12-09 | 101,938,600 | 297.49 | 305.83 | 297.31 | 304.58 | 00:00:00 | | 2011-12-12 | 100,613,600 | 302.87 | 303.08 | 297.39 | 297.39 | 00:00:00 | | 2011-12-13 | 92,054,600 | 297.55 | 300.85 | 296.14 | 298.56 | 00:00:00 | | 2011-12-14 | 98,761,600 | 297.18 | 298.46 | 292.15 | 292.15 | 00:00:00 | | 2011-12-15 | 96,279,800 | 293.01 | 296.54 | 292.11 | 294.62 | 00:00:00 | | 2011-12-16 | 130,270,800 | 295.66 | 296.87 | 293.86 | 294.03 | 00:00:00 | | 2011-12-19 | 66,697,400 | 291.80 | 296.80 | 291.35 | 293.90 | 00:00:00 | | 2011-12-20 | 73,409,400 | 293.36 | 301.79 | 292.63 | 301.79 | 00:00:00 | | 2011-12-21 | 91,055,000 | 304.23 | 306.85 | 300.47 | 300.80 | 00:00:00 | | 2011-12-22 | 56,088,600 | 302.22 | 305.84 | 302.22 | 305.18 | 00:00:00 | | 2011-12-23 | 42,050,800 | 307.43 | 308.20 | 306.06 | 307.79 | 00:00:00 | | 2011-12-27 | 31,153,000 | 308.07 | 311.53 | 307.81 | 309.37 | 00:00:00 | | 2011-12-28 | 49,832,400 | 309.16 | 310.78 | 306.76 | 306.76 | 00:00:00 | | 2011-12-29 | 47,085,600 | 307.66 | 310.76 | 305.36 | 310.76 | 00:00:00 | | 2011-12-30 | 37,153,800 | 311.71 | 312.47 | 310.00 | 312.47 | 00:00:00 | | 2012-01-02 | 47,751,600 | 312.45 | 317.00 | 312.45 | 316.82 | 00:00:00 | | 2012-01-03 | 84,076,400 | 317.56 | 318.20 | 314.79 | 318.04 | 00:00:00 | | 2012-01-04 | 77,441,400 | 316.32 | 317.75 | 314.24 | 314.53 | 00:00:00 | | 2012-01-05 | 87,483,000 | 315.59 | 315.62 | 310.86 | 311.92 | 00:00:00 | | 2012-01-06 | 81,929,800 | 312.50 | 313.85 | 309.68 | 311.11 | 00:00:00 | | 2012-01-09 | 71,083,800 | 311.29 | 313.74 | 311.12 | 311.76 | 00:00:00 | | 2012-01-10 | 110,316,800 | 313.27 | 317.13 | 312.93 | 315.50 | 00:00:00 | | 2012-01-11 | 115,491,800 | 314.67 | 315.19 | 310.67 | 311.65 | 00:00:00 | | 2012-01-12 | 138,561,000 | 311.21 | 314.31 | 309.36 | 310.30 | 00:00:00 | | 2012-01-13 | 121,001,800 | 312.53 | 313.03 | 305.55 | 309.28 | 00:00:00 | | 2012-01-16 | 80,219,600 | 307.91 | 313.56 | 307.32 | 313.23 | 00:00:00 | | 2012-01-17 | 122,878,200 | 316.33 | 318.32 | 314.14 | 315.64 | 00:00:00 | | 2012-01-18 | 118,631,600 | 315.49 | 317.60 | 312.64 | 315.52 | 00:00:00 | | 2012-01-19 | 145,371,400 | 316.69 | 320.48 | 315.86 | 320.48 | 00:00:00 | | 2012-01-20 | 120,543,000 | 320.90 | 321.22 | 318.63 | 320.31 | 00:00:00 | | 2012-01-23 | 92,669,400 | 320.69 | 323.83 | 319.95 | 323.02 | 00:00:00 | | 2012-01-24 | 107,869,200 | 320.53 | 321.25 | 318.51 | 320.97 | 00:00:00 | | 2012-01-25 | 106,146,800 | 321.96 | 322.62 | 317.60 | 319.44 | 00:00:00 | | 2012-01-26 | 108,513,000 | 320.45 | 323.38 | 319.24 | 322.82 | 00:00:00 | | 2012-01-27 | 86,164,400 | 321.37 | 322.46 | 319.22 | 319.36 | 00:00:00 | | 2012-01-30 | 87,277,400 | 316.76 | 317.79 | 314.37 | 315.63 | 00:00:00 | | 2012-01-31 | 98,624,000 | 317.81 | 319.95 | 317.45 | 318.47 | 00:00:00 | | 2012-02-01 | 106,329,400 | 319.96 | 325.45 | 319.96 | 325.15 | 00:00:00 | | 2012-02-02 | 117,743,400 | 324.72 | 325.56 | 322.27 | 323.06 | 00:00:00 | | 2012-02-03 | 96,509,400 | 323.06 | 326.33 | 320.69 | 326.33 | 00:00:00 | | 2012-02-06 | 74,005,600 | 325.96 | 325.96 | 323.41 | 325.06 | 00:00:00 | | 2012-02-07 | 83,166,800 | 325.56 | 326.28 | 323.57 | 325.97 | 00:00:00 | | 2012-02-08 | 92,167,000 | 327.00 | 327.97 | 325.33 | 325.33 | 00:00:00 | | 2012-02-09 | 126,722,000 | 325.02 | 327.41 | 324.04 | 325.12 | 00:00:00 | | 2012-02-10 | 107,501,800 | 323.21 | 323.60 | 319.61 | 320.09 | 00:00:00 | | 2012-02-13 | 76,385,800 | 322.11 | 323.61 | 321.81 | 322.61 | 00:00:00 | | 2012-02-14 | 79,669,200 | 321.59 | 324.75 | 320.79 | 321.87 | 00:00:00 | | 2012-02-15 | 95,667,200 | 323.62 | 324.70 | 322.12 | 322.86 | 00:00:00 | | 2012-02-16 | 93,207,200 | 319.84 | 325.31 | 319.77 | 325.18 | 00:00:00 | | 2012-02-17 | 111,202,800 | 327.23 | 330.10 | 327.08 | 327.93 | 00:00:00 | | 2012-02-20 | 119,425,000 | 328.91 | 333.08 | 328.85 | 332.58 | 00:00:00 | | 2012-02-21 | 102,874,400 | 332.72 | 332.72 | 329.32 | 330.51 | 00:00:00 | | 2012-02-22 | 87,036,800 | 330.88 | 331.13 | 326.60 | 326.77 | 00:00:00 | | 2012-02-23 | 94,693,000 | 326.16 | 328.25 | 324.12 | 326.22 | 00:00:00 | | 2012-02-24 | 91,005,400 | 326.91 | 327.54 | 324.32 | 324.91 | 00:00:00 | | 2012-02-27 | 90,573,200 | 323.74 | 325.64 | 321.21 | 324.98 | 00:00:00 | | 2012-02-28 | 100,999,200 | 325.67 | 326.31 | 322.92 | 325.55 | 00:00:00 | | 2012-02-29 | 105,433,800 | 326.45 | 328.09 | 323.92 | 324.25 | 00:00:00 | | 2012-03-01 | 92,614,800 | 323.81 | 326.55 | 322.66 | 326.55 | 00:00:00 | | 2012-03-02 | 96,245,000 | 327.04 | 328.87 | 326.19 | 327.85 | 00:00:00 | | 2012-03-05 | 80,678,400 | 326.73 | 327.69 | 324.13 | 325.64 | 00:00:00 | | 2012-03-06 | 115,983,800 | 324.47 | 324.57 | 317.53 | 317.53 | 00:00:00 | | 2012-03-07 | 83,942,800 | 317.69 | 320.17 | 316.67 | 319.64 | 00:00:00 | | 2012-03-08 | 89,478,000 | 321.14 | 325.27 | 320.91 | 325.11 | 00:00:00 | | 2012-03-09 | 91,016,600 | 325.41 | 327.82 | 323.87 | 326.03 | 00:00:00 | | 2012-03-12 | 67,275,600 | 325.53 | 327.42 | 324.66 | 326.10 | 00:00:00 | | 2012-03-13 | 85,488,000 | 327.56 | 331.96 | 327.56 | 331.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
