|
 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 2024-05-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-02-20 | 138,377,200 | 346.76 | 347.02 | 342.95 | 343.61 | 00:00:00 | | 2013-02-21 | 136,173,400 | 341.01 | 341.17 | 335.53 | 336.38 | 00:00:00 | | 2013-02-22 | 99,065,200 | 337.40 | 340.63 | 337.17 | 339.87 | 00:00:00 | | 2013-02-25 | 137,686,200 | 341.01 | 343.94 | 338.79 | 340.26 | 00:00:00 | | 2013-02-26 | 133,287,600 | 332.99 | 337.72 | 332.99 | 335.29 | 00:00:00 | | 2013-02-27 | 107,256,600 | 336.74 | 337.69 | 333.16 | 337.37 | 00:00:00 | | 2013-02-28 | 124,829,200 | 338.75 | 340.82 | 337.96 | 340.53 | 00:00:00 | | 2013-03-01 | 117,155,200 | 339.71 | 340.83 | 336.50 | 339.73 | 00:00:00 | | 2013-03-04 | 85,514,400 | 337.91 | 340.08 | 337.51 | 339.58 | 00:00:00 | | 2013-03-05 | 111,865,200 | 341.48 | 347.23 | 341.36 | 346.50 | 00:00:00 | | 2013-03-06 | 98,551,000 | 346.33 | 349.08 | 346.13 | 347.36 | 00:00:00 | | 2013-03-07 | 84,931,400 | 347.95 | 349.43 | 347.48 | 347.87 | 00:00:00 | | 2013-03-08 | 96,977,400 | 349.42 | 352.94 | 349.15 | 352.43 | 00:00:00 | | 2013-03-11 | 71,618,600 | 351.43 | 351.95 | 350.76 | 351.56 | 00:00:00 | | 2013-03-12 | 87,399,200 | 351.17 | 352.91 | 351.16 | 352.06 | 00:00:00 | | 2013-03-13 | 77,175,400 | 351.76 | 352.18 | 350.83 | 352.02 | 00:00:00 | | 2013-03-14 | 100,965,000 | 353.15 | 355.85 | 352.60 | 355.85 | 00:00:00 | | 2013-03-15 | 147,229,600 | 356.16 | 356.16 | 352.67 | 353.58 | 00:00:00 | | 2013-03-18 | 90,166,200 | 348.57 | 353.32 | 348.57 | 353.01 | 00:00:00 | | 2013-03-19 | 104,899,000 | 352.23 | 354.33 | 350.54 | 352.05 | 00:00:00 | | 2013-03-20 | 88,312,400 | 353.76 | 355.33 | 353.34 | 354.37 | 00:00:00 | | 2013-03-21 | 80,921,600 | 354.25 | 354.25 | 351.33 | 352.41 | 00:00:00 | | 2013-03-22 | 100,061,600 | 351.00 | 353.15 | 349.55 | 350.74 | 00:00:00 | | 2013-03-25 | 121,888,200 | 354.04 | 354.71 | 347.85 | 348.72 | 00:00:00 | | 2013-03-26 | 102,772,000 | 349.65 | 350.07 | 347.98 | 349.27 | 00:00:00 | | 2013-03-27 | 114,561,400 | 350.63 | 350.69 | 344.81 | 346.16 | 00:00:00 | | 2013-03-28 | 125,879,800 | 346.44 | 350.34 | 346.44 | 348.10 | 00:00:00 | | 2013-04-02 | 120,428,800 | 347.78 | 352.85 | 347.67 | 352.50 | 00:00:00 | | 2013-04-03 | 105,823,800 | 351.67 | 353.01 | 349.42 | 349.60 | 00:00:00 | | 2013-04-04 | 144,898,600 | 350.03 | 351.17 | 345.95 | 346.53 | 00:00:00 | | 2013-04-05 | 135,761,800 | 346.47 | 346.76 | 337.94 | 340.71 | 00:00:00 | | 2013-04-08 | 84,821,000 | 341.53 | 342.26 | 340.53 | 340.91 | 00:00:00 | | 2013-04-09 | 96,734,600 | 342.94 | 342.94 | 340.05 | 341.35 | 00:00:00 | | 2013-04-10 | 130,841,200 | 342.26 | 349.54 | 342.26 | 348.53 | 00:00:00 | | 2013-04-11 | 114,778,600 | 348.16 | 351.97 | 347.89 | 351.28 | 00:00:00 | | 2013-04-12 | 145,841,600 | 350.42 | 350.94 | 347.87 | 348.65 | 00:00:00 | | 2013-04-15 | 103,799,600 | 348.53 | 349.50 | 344.87 | 346.30 | 00:00:00 | | 2013-04-16 | 108,895,200 | 344.65 | 348.25 | 344.23 | 345.79 | 00:00:00 | | 2013-04-17 | 146,022,000 | 347.52 | 347.68 | 340.23 | 340.84 | 00:00:00 | | 2013-04-18 | 117,506,400 | 341.97 | 342.55 | 339.24 | 340.72 | 00:00:00 | | 2013-04-19 | 118,461,400 | 341.94 | 342.69 | 339.62 | 341.68 | 00:00:00 | | 2013-04-22 | 96,574,800 | 342.63 | 343.70 | 338.69 | 340.07 | 00:00:00 | | 2013-04-23 | 131,768,600 | 340.23 | 349.34 | 340.13 | 349.15 | 00:00:00 | | 2013-04-24 | 120,070,000 | 348.43 | 353.30 | 348.36 | 352.94 | 00:00:00 | | 2013-04-25 | 148,938,000 | 352.07 | 355.01 | 351.74 | 354.04 | 00:00:00 | | 2013-04-26 | 142,494,200 | 352.57 | 352.59 | 349.95 | 351.50 | 00:00:00 | | 2013-04-29 | 117,949,000 | 351.90 | 354.51 | 351.73 | 354.15 | 00:00:00 | | 2013-04-30 | 152,995,800 | 354.30 | 354.39 | 350.34 | 351.39 | 00:00:00 | | 2013-05-02 | 178,641,800 | 351.52 | 355.63 | 351.22 | 354.80 | 00:00:00 | | 2013-05-03 | 147,760,600 | 354.62 | 358.66 | 353.42 | 357.61 | 00:00:00 | | 2013-05-06 | 81,449,000 | 357.61 | 358.73 | 357.18 | 357.44 | 00:00:00 | | 2013-05-07 | 143,225,200 | 357.07 | 358.17 | 356.07 | 356.48 | 00:00:00 | | 2013-05-08 | 161,838,600 | 357.03 | 358.45 | 356.37 | 357.93 | 00:00:00 | | 2013-05-09 | 97,538,000 | 357.53 | 359.87 | 357.03 | 359.15 | 00:00:00 | | 2013-05-10 | 141,886,800 | 359.36 | 362.36 | 359.32 | 361.17 | 00:00:00 | | 2013-05-13 | 127,893,000 | 361.00 | 362.26 | 360.43 | 361.12 | 00:00:00 | | 2013-05-14 | 123,495,000 | 362.32 | 363.69 | 361.09 | 363.69 | 00:00:00 | | 2013-05-15 | 141,411,200 | 363.72 | 366.45 | 363.21 | 366.07 | 00:00:00 | | 2013-05-16 | 96,149,600 | 365.73 | 366.42 | 364.75 | 365.37 | 00:00:00 | | 2013-05-17 | 149,396,400 | 364.44 | 368.72 | 364.03 | 368.08 | 00:00:00 | | 2013-05-20 | 79,705,400 | 369.05 | 369.99 | 367.99 | 369.97 | 00:00:00 | | 2013-05-21 | 118,504,400 | 369.34 | 370.44 | 367.73 | 370.44 | 00:00:00 | | 2013-05-22 | 113,252,800 | 370.35 | 372.67 | 370.00 | 372.11 | 00:00:00 | | 2013-05-23 | 177,983,200 | 366.04 | 367.41 | 363.28 | 365.22 | 00:00:00 | | 2013-05-24 | 79,414,200 | 365.81 | 366.50 | 362.57 | 364.63 | 00:00:00 | | 2013-05-27 | 40,529,200 | 365.68 | 366.70 | 365.16 | 366.56 | 00:00:00 | | 2013-05-28 | 128,747,200 | 368.17 | 373.31 | 368.17 | 371.50 | 00:00:00 | | 2013-05-29 | 104,347,800 | 369.14 | 369.76 | 365.79 | 366.25 | 00:00:00 | | 2013-05-30 | 126,386,600 | 365.33 | 368.79 | 365.33 | 367.69 | 00:00:00 | | 2013-05-31 | 210,093,400 | 367.38 | 367.38 | 362.56 | 363.38 | 00:00:00 | | 2013-06-03 | 151,136,600 | 361.27 | 364.92 | 359.09 | 361.07 | 00:00:00 | | 2013-06-04 | 127,351,600 | 362.81 | 363.66 | 359.90 | 360.42 | 00:00:00 | | 2013-06-05 | 133,484,600 | 357.93 | 359.32 | 352.69 | 353.06 | 00:00:00 | | 2013-06-06 | 129,671,800 | 353.52 | 355.22 | 349.58 | 349.58 | 00:00:00 | | 2013-06-07 | 151,603,000 | 350.22 | 353.51 | 347.24 | 352.69 | 00:00:00 | | 2013-06-10 | 92,275,600 | 352.45 | 353.86 | 351.19 | 352.86 | 00:00:00 | | 2013-06-11 | 117,271,000 | 351.62 | 351.62 | 346.11 | 350.30 | 00:00:00 | | 2013-06-12 | 100,945,200 | 349.43 | 351.89 | 347.31 | 347.68 | 00:00:00 | | 2013-06-13 | 121,010,000 | 343.39 | 347.94 | 341.97 | 347.23 | 00:00:00 | | 2013-06-14 | 90,233,000 | 349.51 | 350.01 | 347.09 | 347.98 | 00:00:00 | | 2013-06-17 | 120,447,000 | 349.64 | 353.24 | 349.23 | 350.81 | 00:00:00 | | 2013-06-18 | 101,293,400 | 349.86 | 351.96 | 348.92 | 351.09 | 00:00:00 | | 2013-06-19 | 133,976,400 | 352.34 | 352.99 | 349.69 | 351.08 | 00:00:00 | | 2013-06-20 | 168,092,600 | 346.50 | 347.47 | 340.96 | 341.88 | 00:00:00 | | 2013-06-21 | 169,706,800 | 342.57 | 345.33 | 337.64 | 337.64 | 00:00:00 | | 2013-06-24 | 154,001,200 | 337.22 | 338.42 | 330.98 | 332.25 | 00:00:00 | | 2013-06-25 | 119,866,800 | 335.51 | 336.15 | 332.87 | 335.40 | 00:00:00 | | 2013-06-26 | 114,977,600 | 336.25 | 341.40 | 335.63 | 340.82 | 00:00:00 | | 2013-06-27 | 117,180,200 | 341.58 | 346.17 | 339.70 | 344.75 | 00:00:00 | | 2013-06-28 | 135,761,600 | 345.55 | 346.89 | 343.64 | 344.59 | 00:00:00 | | 2013-07-01 | 110,675,600 | 345.91 | 348.87 | 343.10 | 347.37 | 00:00:00 | | 2013-07-02 | 91,066,800 | 348.21 | 348.21 | 345.52 | 347.80 | 00:00:00 | | 2013-07-03 | 131,521,800 | 345.25 | 345.88 | 342.80 | 345.82 | 00:00:00 | | 2013-07-04 | 119,780,800 | 348.00 | 354.68 | 347.89 | 354.51 | 00:00:00 | | 2013-07-05 | 129,622,400 | 355.02 | 357.55 | 352.18 | 352.53 | 00:00:00 | | 2013-07-08 | 90,668,800 | 355.31 | 358.52 | 354.87 | 357.15 | 00:00:00 | | 2013-07-09 | 101,596,200 | 358.75 | 361.11 | 358.17 | 360.11 | 00:00:00 | | 2013-07-10 | 91,641,800 | 359.78 | 362.12 | 358.97 | 362.04 | 00:00:00 | | 2013-07-11 | 121,043,600 | 365.70 | 365.88 | 362.93 | 364.05 | 00:00:00 | | 2013-07-12 | 86,490,400 | 365.30 | 367.01 | 364.49 | 364.95 | 00:00:00 | | 2013-07-15 | 65,907,200 | 365.96 | 368.19 | 365.96 | 366.77 | 00:00:00 | | 2013-07-16 | 82,836,200 | 366.79 | 367.03 | 363.90 | 364.12 | 00:00:00 | | 2013-07-17 | 99,474,800 | 364.89 | 367.28 | 362.50 | 366.06 | 00:00:00 | | 2013-07-18 | 106,821,000 | 365.56 | 369.50 | 364.86 | 368.76 | 00:00:00 | | 2013-07-19 | 118,924,400 | 367.67 | 369.93 | 366.44 | 369.76 | 00:00:00 | | 2013-07-22 | 206,370,400 | 370.64 | 371.67 | 369.76 | 370.39 | 00:00:00 | | 2013-07-23 | 252,839,800 | 371.08 | 371.64 | 368.72 | 368.72 | 00:00:00 | | 2013-07-24 | 161,728,000 | 369.60 | 373.13 | 369.60 | 371.96 | 00:00:00 | | 2013-07-25 | 117,445,000 | 371.05 | 371.68 | 367.92 | 370.36 | 00:00:00 | | 2013-07-26 | 107,978,000 | 371.74 | 372.28 | 367.26 | 368.31 | 00:00:00 | | 2013-07-29 | 141,623,000 | 369.49 | 371.01 | 367.72 | 368.33 | 00:00:00 | | 2013-07-30 | 101,902,800 | 369.73 | 371.07 | 368.39 | 368.99 | 00:00:00 | | 2013-07-31 | 105,431,600 | 367.89 | 370.58 | 366.90 | 369.81 | 00:00:00 | | 2013-08-01 | 165,214,600 | 370.20 | 372.39 | 369.23 | 372.39 | 00:00:00 | | 2013-08-02 | 132,185,400 | 373.86 | 374.12 | 370.48 | 371.34 | 00:00:00 | | 2013-08-05 | 98,819,900 | 371.91 | 373.39 | 370.97 | 372.52 | 00:00:00 | | 2013-08-06 | 105,706,900 | 371.82 | 373.43 | 369.47 | 371.38 | 00:00:00 | | 2013-08-07 | 139,704,600 | 369.66 | 370.95 | 368.85 | 369.61 | 00:00:00 | | 2013-08-08 | 128,573,800 | 370.80 | 373.52 | 369.88 | 372.14 | 00:00:00 | | 2013-08-09 | 319,723,100 | 373.65 | 375.75 | 372.38 | 375.40 | 00:00:00 | | 2013-08-12 | 166,683,500 | 376.23 | 376.84 | 373.67 | 375.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
