|
 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 2024-06-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-13 | 85,488,000 | 327.56 | 331.96 | 327.56 | 331.49 | 00:00:00 | | 2012-03-14 | 119,402,200 | 332.75 | 334.83 | 332.58 | 333.20 | 00:00:00 | | 2012-03-15 | 116,343,600 | 333.16 | 335.10 | 332.49 | 335.10 | 00:00:00 | | 2012-03-16 | 160,498,600 | 335.34 | 337.20 | 335.00 | 336.17 | 00:00:00 | | 2012-03-19 | 101,957,600 | 336.15 | 336.41 | 334.19 | 336.12 | 00:00:00 | | 2012-03-20 | 92,677,400 | 334.41 | 334.70 | 331.37 | 332.05 | 00:00:00 | | 2012-03-21 | 89,384,600 | 332.81 | 334.04 | 329.20 | 330.78 | 00:00:00 | | 2012-03-22 | 119,486,800 | 329.68 | 330.15 | 325.72 | 326.92 | 00:00:00 | | 2012-03-23 | 86,264,200 | 326.86 | 328.37 | 323.86 | 326.19 | 00:00:00 | | 2012-03-26 | 70,655,400 | 327.70 | 330.37 | 326.05 | 330.23 | 00:00:00 | | 2012-03-27 | 83,340,200 | 331.16 | 332.44 | 328.55 | 328.99 | 00:00:00 | | 2012-03-28 | 81,107,200 | 328.22 | 330.36 | 325.62 | 325.62 | 00:00:00 | | 2012-03-29 | 99,890,600 | 324.76 | 326.01 | 320.18 | 321.09 | 00:00:00 | | 2012-03-30 | 102,032,800 | 323.49 | 324.76 | 321.59 | 323.51 | 00:00:00 | | 2012-04-02 | 114,356,600 | 324.21 | 326.45 | 320.94 | 326.39 | 00:00:00 | | 2012-04-03 | 96,273,800 | 326.09 | 327.23 | 322.03 | 322.03 | 00:00:00 | | 2012-04-04 | 141,167,000 | 321.13 | 321.44 | 313.51 | 313.87 | 00:00:00 | | 2012-04-05 | 119,496,000 | 315.46 | 315.81 | 310.88 | 314.91 | 00:00:00 | | 2012-04-10 | 122,652,200 | 311.89 | 312.26 | 305.91 | 305.91 | 00:00:00 | | 2012-04-11 | 122,204,000 | 305.56 | 309.46 | 304.58 | 307.77 | 00:00:00 | | 2012-04-12 | 149,015,800 | 308.62 | 311.70 | 304.04 | 310.88 | 00:00:00 | | 2012-04-13 | 110,735,000 | 310.24 | 311.51 | 305.36 | 306.12 | 00:00:00 | | 2012-04-16 | 113,582,000 | 305.10 | 309.39 | 304.37 | 306.02 | 00:00:00 | | 2012-04-17 | 110,154,600 | 305.76 | 313.42 | 305.76 | 313.18 | 00:00:00 | | 2012-04-18 | 108,162,600 | 312.70 | 313.15 | 309.04 | 309.99 | 00:00:00 | | 2012-04-19 | 128,679,600 | 311.16 | 313.46 | 306.76 | 306.76 | 00:00:00 | | 2012-04-20 | 151,169,600 | 307.23 | 309.64 | 305.90 | 309.20 | 00:00:00 | | 2012-04-23 | 163,766,400 | 306.56 | 306.56 | 299.92 | 301.27 | 00:00:00 | | 2012-04-24 | 114,523,400 | 302.75 | 304.85 | 300.96 | 304.68 | 00:00:00 | | 2012-04-25 | 100,802,800 | 305.37 | 309.47 | 305.19 | 308.00 | 00:00:00 | | 2012-04-26 | 113,254,200 | 309.52 | 312.42 | 307.94 | 310.55 | 00:00:00 | | 2012-04-27 | 104,245,000 | 307.72 | 312.13 | 306.22 | 310.75 | 00:00:00 | | 2012-04-30 | 72,813,400 | 311.87 | 312.06 | 307.91 | 308.30 | 00:00:00 | | 2012-05-02 | 102,849,600 | 311.82 | 312.30 | 305.47 | 306.87 | 00:00:00 | | 2012-05-03 | 84,195,600 | 308.21 | 310.56 | 305.49 | 306.44 | 00:00:00 | | 2012-05-04 | 91,919,000 | 306.03 | 307.21 | 300.55 | 300.95 | 00:00:00 | | 2012-05-07 | 79,223,800 | 295.60 | 305.32 | 295.37 | 304.74 | 00:00:00 | | 2012-05-08 | 161,464,600 | 305.50 | 306.01 | 299.78 | 300.59 | 00:00:00 | | 2012-05-09 | 132,175,400 | 301.36 | 302.09 | 296.42 | 300.07 | 00:00:00 | | 2012-05-10 | 136,235,200 | 302.84 | 304.61 | 297.61 | 302.94 | 00:00:00 | | 2012-05-11 | 89,844,800 | 301.24 | 305.69 | 300.26 | 305.28 | 00:00:00 | | 2012-05-14 | 115,545,200 | 302.22 | 302.25 | 296.71 | 298.05 | 00:00:00 | | 2012-05-15 | 101,390,800 | 299.57 | 301.29 | 294.68 | 296.24 | 00:00:00 | | 2012-05-16 | 121,059,000 | 293.53 | 297.26 | 292.26 | 294.99 | 00:00:00 | | 2012-05-17 | 100,845,200 | 295.32 | 295.59 | 288.74 | 290.23 | 00:00:00 | | 2012-05-18 | 139,169,000 | 287.74 | 291.55 | 286.89 | 288.77 | 00:00:00 | | 2012-05-21 | 80,239,800 | 287.93 | 292.22 | 287.57 | 290.54 | 00:00:00 | | 2012-05-22 | 116,285,200 | 292.69 | 296.77 | 291.18 | 295.95 | 00:00:00 | | 2012-05-23 | 113,571,800 | 292.96 | 293.52 | 288.27 | 289.16 | 00:00:00 | | 2012-05-24 | 94,192,400 | 291.60 | 293.13 | 288.75 | 292.08 | 00:00:00 | | 2012-05-25 | 85,003,600 | 292.99 | 295.24 | 290.47 | 292.76 | 00:00:00 | | 2012-05-28 | 47,432,400 | 294.92 | 296.24 | 291.99 | 292.76 | 00:00:00 | | 2012-05-29 | 80,422,800 | 294.62 | 296.77 | 292.58 | 295.27 | 00:00:00 | | 2012-05-30 | 83,670,400 | 293.47 | 295.19 | 289.88 | 290.66 | 00:00:00 | | 2012-05-31 | 72,107,800 | 291.40 | 292.74 | 287.70 | 290.09 | 00:00:00 | | 2012-06-01 | 176,852,200 | 291.21 | 291.21 | 281.03 | 283.77 | 00:00:00 | | 2012-06-04 | 80,075,800 | 281.25 | 285.70 | 281.00 | 283.07 | 00:00:00 | | 2012-06-05 | 71,823,200 | 284.69 | 285.88 | 283.43 | 284.99 | 00:00:00 | | 2012-06-06 | 138,444,400 | 286.90 | 291.95 | 286.71 | 291.39 | 00:00:00 | | 2012-06-07 | 125,841,200 | 292.44 | 295.40 | 291.07 | 292.90 | 00:00:00 | | 2012-06-08 | 110,795,000 | 290.83 | 292.47 | 288.97 | 291.73 | 00:00:00 | | 2012-06-11 | 127,359,600 | 297.15 | 297.73 | 291.08 | 291.39 | 00:00:00 | | 2012-06-12 | 119,324,600 | 291.61 | 292.81 | 289.34 | 292.01 | 00:00:00 | | 2012-06-13 | 99,881,200 | 292.62 | 293.61 | 289.66 | 291.60 | 00:00:00 | | 2012-06-14 | 94,901,200 | 290.73 | 292.10 | 288.90 | 291.98 | 00:00:00 | | 2012-06-15 | 184,297,200 | 293.15 | 297.65 | 293.15 | 297.58 | 00:00:00 | | 2012-06-18 | 122,867,000 | 301.20 | 301.47 | 295.96 | 297.01 | 00:00:00 | | 2012-06-19 | 110,073,600 | 297.46 | 302.50 | 296.29 | 301.81 | 00:00:00 | | 2012-06-20 | 104,203,000 | 302.11 | 303.29 | 300.21 | 302.95 | 00:00:00 | | 2012-06-21 | 162,692,400 | 300.50 | 304.70 | 300.24 | 301.64 | 00:00:00 | | 2012-06-22 | 115,385,000 | 298.87 | 300.21 | 298.23 | 298.76 | 00:00:00 | | 2012-06-25 | 102,098,600 | 297.23 | 297.46 | 292.98 | 294.28 | 00:00:00 | | 2012-06-26 | 92,113,000 | 294.70 | 295.79 | 293.41 | 294.05 | 00:00:00 | | 2012-06-27 | 106,310,600 | 295.07 | 298.25 | 293.34 | 298.07 | 00:00:00 | | 2012-06-28 | 87,455,000 | 298.43 | 298.84 | 294.38 | 297.22 | 00:00:00 | | 2012-06-29 | 136,936,000 | 303.31 | 307.81 | 301.86 | 307.31 | 00:00:00 | | 2012-07-02 | 103,769,600 | 307.41 | 310.57 | 306.47 | 310.27 | 00:00:00 | | 2012-07-03 | 122,904,800 | 310.99 | 314.34 | 310.80 | 314.34 | 00:00:00 | | 2012-07-04 | 75,400,200 | 314.10 | 315.18 | 312.50 | 314.83 | 00:00:00 | | 2012-07-05 | 119,292,200 | 314.11 | 316.22 | 310.91 | 312.97 | 00:00:00 | | 2012-07-06 | 83,492,400 | 311.79 | 313.39 | 309.73 | 309.84 | 00:00:00 | | 2012-07-09 | 77,305,200 | 309.61 | 310.13 | 307.75 | 308.40 | 00:00:00 | | 2012-07-10 | 88,873,400 | 310.24 | 313.98 | 309.44 | 312.41 | 00:00:00 | | 2012-07-11 | 79,175,400 | 310.98 | 313.68 | 310.53 | 312.55 | 00:00:00 | | 2012-07-12 | 93,962,600 | 310.89 | 312.87 | 309.97 | 311.42 | 00:00:00 | | 2012-07-13 | 79,924,200 | 312.49 | 315.19 | 311.60 | 314.60 | 00:00:00 | | 2012-07-16 | 74,197,000 | 314.45 | 316.41 | 313.99 | 315.98 | 00:00:00 | | 2012-07-17 | 70,588,200 | 316.74 | 317.48 | 314.56 | 315.30 | 00:00:00 | | 2012-07-18 | 67,444,800 | 316.46 | 319.31 | 315.81 | 319.16 | 00:00:00 | | 2012-07-19 | 81,730,400 | 320.26 | 322.64 | 319.85 | 322.48 | 00:00:00 | | 2012-07-20 | 126,955,600 | 321.84 | 322.73 | 319.19 | 319.75 | 00:00:00 | | 2012-07-23 | 126,573,200 | 316.84 | 317.51 | 311.39 | 312.93 | 00:00:00 | | 2012-07-24 | 112,746,200 | 314.10 | 314.39 | 311.74 | 311.74 | 00:00:00 | | 2012-07-25 | 95,338,400 | 311.25 | 315.80 | 311.13 | 313.09 | 00:00:00 | | 2012-07-26 | 157,620,200 | 314.02 | 320.93 | 311.97 | 320.49 | 00:00:00 | | 2012-07-27 | 104,253,600 | 321.78 | 323.47 | 318.16 | 323.31 | 00:00:00 | | 2012-07-30 | 109,915,800 | 324.96 | 329.46 | 324.35 | 328.65 | 00:00:00 | | 2012-07-31 | 94,018,600 | 328.33 | 329.31 | 326.47 | 326.47 | 00:00:00 | | 2012-08-01 | 80,919,400 | 327.00 | 328.99 | 326.72 | 327.71 | 00:00:00 | | 2012-08-02 | 165,718,000 | 327.72 | 331.42 | 321.77 | 322.16 | 00:00:00 | | 2012-08-03 | 119,594,200 | 322.48 | 330.48 | 322.33 | 330.43 | 00:00:00 | | 2012-08-06 | 103,102,400 | 330.13 | 332.22 | 328.15 | 330.40 | 00:00:00 | | 2012-08-07 | 111,491,200 | 329.92 | 334.32 | 329.44 | 334.32 | 00:00:00 | | 2012-08-08 | 100,624,800 | 331.58 | 332.58 | 330.26 | 332.04 | 00:00:00 | | 2012-08-09 | 112,698,600 | 333.64 | 334.93 | 332.16 | 334.66 | 00:00:00 | | 2012-08-10 | 80,400,200 | 332.94 | 334.45 | 332.08 | 333.50 | 00:00:00 | | 2012-08-13 | 76,532,800 | 333.01 | 333.78 | 330.10 | 331.38 | 00:00:00 | | 2012-08-14 | 72,877,800 | 332.39 | 334.28 | 332.17 | 332.89 | 00:00:00 | | 2012-08-15 | 60,749,400 | 331.66 | 334.14 | 331.06 | 333.18 | 00:00:00 | | 2012-08-16 | 72,304,600 | 333.59 | 333.75 | 331.89 | 333.75 | 00:00:00 | | 2012-08-17 | 96,914,200 | 334.71 | 336.61 | 334.07 | 335.77 | 00:00:00 | | 2012-08-20 | 77,264,200 | 335.48 | 336.46 | 333.17 | 333.85 | 00:00:00 | | 2012-08-21 | 78,408,800 | 334.35 | 336.69 | 334.35 | 335.92 | 00:00:00 | | 2012-08-22 | 77,845,200 | 333.00 | 333.88 | 331.84 | 332.08 | 00:00:00 | | 2012-08-23 | 85,256,200 | 333.55 | 333.90 | 329.06 | 330.06 | 00:00:00 | | 2012-08-24 | 85,640,800 | 329.47 | 330.25 | 327.21 | 329.64 | 00:00:00 | | 2012-08-27 | 46,647,800 | 329.33 | 332.85 | 328.71 | 332.35 | 00:00:00 | | 2012-08-28 | 64,151,800 | 330.55 | 330.74 | 328.48 | 329.23 | 00:00:00 | | 2012-08-29 | 62,045,400 | 329.39 | 330.67 | 328.01 | 330.15 | 00:00:00 | | 2012-08-30 | 94,639,800 | 329.17 | 329.90 | 326.86 | 327.54 | 00:00:00 | | 2012-08-31 | 100,207,800 | 327.58 | 331.29 | 326.98 | 329.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
