|
 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 | | 2013-08-12 | 166,683,500 | 376.23 | 376.84 | 373.67 | 375.61 | 00:00:00 | | 2013-08-13 | 122,951,700 | 376.55 | 377.90 | 376.20 | 377.64 | 00:00:00 | | 2013-08-14 | 132,458,100 | 377.68 | 380.18 | 377.32 | 379.62 | 00:00:00 | | 2013-08-15 | 98,720,900 | 378.90 | 378.90 | 373.20 | 375.58 | 00:00:00 | | 2013-08-16 | 114,158,400 | 374.61 | 375.23 | 372.51 | 374.75 | 00:00:00 | | 2013-08-19 | 74,221,600 | 374.88 | 375.15 | 372.79 | 373.80 | 00:00:00 | | 2013-08-20 | 113,346,700 | 371.95 | 372.08 | 366.77 | 368.93 | 00:00:00 | | 2013-08-21 | 79,300,500 | 368.69 | 369.35 | 367.33 | 367.51 | 00:00:00 | | 2013-08-22 | 111,765,900 | 367.59 | 373.17 | 367.59 | 371.94 | 00:00:00 | | 2013-08-23 | 83,387,600 | 372.58 | 375.53 | 370.86 | 374.67 | 00:00:00 | | 2013-08-26 | 103,228,500 | 375.11 | 375.11 | 372.03 | 373.49 | 00:00:00 | | 2013-08-27 | 148,184,800 | 371.06 | 372.40 | 364.09 | 364.87 | 00:00:00 | | 2013-08-28 | 123,825,000 | 363.17 | 365.10 | 362.33 | 364.47 | 00:00:00 | | 2013-08-29 | 95,172,000 | 366.58 | 367.56 | 364.56 | 367.13 | 00:00:00 | | 2013-08-30 | 213,108,400 | 366.93 | 367.35 | 362.68 | 362.93 | 00:00:00 | | 2013-09-02 | 92,015,800 | 366.31 | 369.70 | 366.31 | 369.26 | 00:00:00 | | 2013-09-03 | 85,254,600 | 369.87 | 369.87 | 365.58 | 367.09 | 00:00:00 | | 2013-09-04 | 83,704,900 | 367.86 | 369.01 | 365.16 | 368.26 | 00:00:00 | | 2013-09-05 | 96,958,700 | 368.87 | 370.60 | 366.29 | 369.95 | 00:00:00 | | 2013-09-06 | 102,762,000 | 369.62 | 372.80 | 367.40 | 371.04 | 00:00:00 | | 2013-09-09 | 84,520,500 | 371.49 | 371.83 | 369.02 | 369.78 | 00:00:00 | | 2013-09-10 | 128,190,200 | 372.27 | 376.79 | 372.27 | 376.31 | 00:00:00 | | 2013-09-11 | 109,691,200 | 375.90 | 376.25 | 374.10 | 375.05 | 00:00:00 | | 2013-09-12 | 107,064,400 | 375.94 | 377.58 | 375.06 | 376.66 | 00:00:00 | | 2013-09-13 | 80,898,400 | 376.03 | 377.29 | 375.36 | 376.84 | 00:00:00 | | 2013-09-16 | 127,263,000 | 380.71 | 381.10 | 379.20 | 379.89 | 00:00:00 | | 2013-09-17 | 99,817,700 | 378.98 | 380.48 | 378.54 | 379.81 | 00:00:00 | | 2013-09-18 | 106,874,200 | 380.32 | 381.32 | 379.08 | 380.92 | 00:00:00 | | 2013-09-19 | 163,356,700 | 384.83 | 385.90 | 381.56 | 382.58 | 00:00:00 | | 2013-09-20 | 200,717,700 | 381.53 | 383.73 | 381.53 | 382.07 | 00:00:00 | | 2013-09-23 | 104,721,800 | 381.45 | 383.19 | 378.39 | 379.55 | 00:00:00 | | 2013-09-24 | 83,785,600 | 379.16 | 380.96 | 379.15 | 380.67 | 00:00:00 | | 2013-09-25 | 86,206,500 | 379.67 | 380.74 | 377.91 | 379.60 | 00:00:00 | | 2013-09-26 | 74,992,100 | 379.64 | 380.34 | 377.11 | 377.95 | 00:00:00 | | 2013-09-27 | 79,653,300 | 377.89 | 378.65 | 374.05 | 375.77 | 00:00:00 | | 2013-09-30 | 95,206,800 | 372.91 | 375.04 | 372.44 | 374.92 | 00:00:00 | | 2013-10-01 | 99,454,700 | 373.94 | 377.63 | 373.87 | 377.63 | 00:00:00 | | 2013-10-02 | 92,474,600 | 376.52 | 376.82 | 374.03 | 376.17 | 00:00:00 | | 2013-10-03 | 75,108,500 | 376.80 | 377.40 | 374.31 | 374.83 | 00:00:00 | | 2013-10-04 | 61,981,100 | 374.57 | 376.69 | 373.85 | 376.03 | 00:00:00 | | 2013-10-07 | 70,719,600 | 374.59 | 374.59 | 370.57 | 373.75 | 00:00:00 | | 2013-10-08 | 68,682,300 | 373.32 | 373.89 | 370.98 | 370.98 | 00:00:00 | | 2013-10-09 | 82,082,600 | 369.81 | 370.00 | 366.06 | 367.19 | 00:00:00 | | 2013-10-10 | 97,145,000 | 369.57 | 374.27 | 368.55 | 373.91 | 00:00:00 | | 2013-10-11 | 78,038,400 | 376.06 | 376.56 | 375.07 | 376.11 | 00:00:00 | | 2013-10-14 | 67,160,600 | 375.15 | 376.27 | 374.31 | 376.27 | 00:00:00 | | 2013-10-15 | 103,871,300 | 378.48 | 382.25 | 378.48 | 381.95 | 00:00:00 | | 2013-10-16 | 88,277,900 | 380.74 | 383.93 | 380.41 | 383.33 | 00:00:00 | | 2013-10-17 | 155,449,700 | 382.24 | 382.73 | 380.21 | 382.51 | 00:00:00 | | 2013-10-18 | 115,974,900 | 384.04 | 385.73 | 382.93 | 385.73 | 00:00:00 | | 2013-10-21 | 117,174,500 | 387.72 | 388.92 | 387.19 | 388.28 | 00:00:00 | | 2013-10-22 | 128,848,400 | 387.74 | 391.41 | 387.68 | 390.19 | 00:00:00 | | 2013-10-23 | 88,157,100 | 388.16 | 388.93 | 387.43 | 388.56 | 00:00:00 | | 2013-10-24 | 82,481,400 | 389.07 | 390.38 | 389.00 | 390.21 | 00:00:00 | | 2013-10-25 | 73,734,300 | 389.01 | 389.98 | 388.24 | 389.19 | 00:00:00 | | 2013-10-28 | 73,746,700 | 389.95 | 390.34 | 387.98 | 388.80 | 00:00:00 | | 2013-10-29 | 74,629,300 | 388.47 | 391.31 | 388.47 | 391.13 | 00:00:00 | | 2013-10-30 | 89,007,800 | 391.66 | 393.04 | 390.36 | 391.20 | 00:00:00 | | 2013-10-31 | 109,775,400 | 388.47 | 391.92 | 388.47 | 391.92 | 00:00:00 | | 2013-11-01 | 85,567,800 | 392.50 | 392.52 | 390.60 | 391.20 | 00:00:00 | | 2013-11-04 | 110,955,100 | 391.92 | 394.41 | 391.87 | 393.15 | 00:00:00 | | 2013-11-05 | 125,288,400 | 393.98 | 393.98 | 389.54 | 391.25 | 00:00:00 | | 2013-11-06 | 143,211,500 | 392.59 | 395.84 | 392.52 | 393.97 | 00:00:00 | | 2013-11-07 | 192,736,600 | 394.70 | 398.31 | 392.58 | 393.22 | 00:00:00 | | 2013-11-08 | 131,522,900 | 391.70 | 394.41 | 390.66 | 394.07 | 00:00:00 | | 2013-11-11 | 100,820,900 | 395.13 | 395.73 | 393.84 | 395.45 | 00:00:00 | | 2013-11-12 | 91,714,200 | 395.24 | 396.11 | 393.32 | 393.38 | 00:00:00 | | 2013-11-13 | 104,740,100 | 391.25 | 392.49 | 388.43 | 391.18 | 00:00:00 | | 2013-11-14 | 107,661,300 | 394.76 | 395.47 | 393.73 | 394.87 | 00:00:00 | | 2013-11-15 | 84,441,800 | 395.15 | 396.26 | 394.62 | 395.34 | 00:00:00 | | 2013-11-18 | 82,159,200 | 394.90 | 398.04 | 394.28 | 396.98 | 00:00:00 | | 2013-11-19 | 79,588,800 | 396.31 | 396.76 | 395.00 | 395.48 | 00:00:00 | | 2013-11-20 | 87,813,500 | 394.46 | 398.04 | 394.06 | 396.54 | 00:00:00 | | 2013-11-21 | 81,661,000 | 394.80 | 396.73 | 393.65 | 395.33 | 00:00:00 | | 2013-11-22 | 72,764,600 | 396.28 | 397.92 | 394.58 | 395.80 | 00:00:00 | | 2013-11-25 | 68,131,800 | 397.66 | 398.59 | 397.13 | 397.46 | 00:00:00 | | 2013-11-26 | 79,087,800 | 396.86 | 397.45 | 394.11 | 394.11 | 00:00:00 | | 2013-11-27 | 60,577,400 | 394.48 | 396.70 | 394.48 | 396.22 | 00:00:00 | | 2013-11-28 | 43,792,400 | 396.40 | 397.56 | 396.30 | 396.75 | 00:00:00 | | 2013-11-29 | 52,823,700 | 396.14 | 397.30 | 395.90 | 396.55 | 00:00:00 | | 2013-12-02 | 62,694,500 | 396.62 | 397.86 | 395.46 | 395.99 | 00:00:00 | | 2013-12-03 | 82,038,200 | 395.58 | 395.89 | 390.57 | 390.57 | 00:00:00 | | 2013-12-04 | 87,818,400 | 391.69 | 391.87 | 385.51 | 388.14 | 00:00:00 | | 2013-12-05 | 82,258,900 | 387.08 | 387.95 | 383.71 | 383.71 | 00:00:00 | | 2013-12-06 | 106,749,800 | 384.91 | 387.74 | 383.70 | 387.01 | 00:00:00 | | 2013-12-09 | 71,635,200 | 388.26 | 388.26 | 385.90 | 387.38 | 00:00:00 | | 2013-12-10 | 68,228,300 | 386.84 | 389.68 | 385.10 | 385.56 | 00:00:00 | | 2013-12-11 | 71,520,400 | 384.70 | 387.26 | 383.03 | 383.15 | 00:00:00 | | 2013-12-12 | 92,197,300 | 381.60 | 381.86 | 377.80 | 377.82 | 00:00:00 | | 2013-12-13 | 76,932,300 | 377.44 | 378.96 | 376.45 | 376.86 | 00:00:00 | | 2013-12-16 | 90,762,500 | 375.98 | 382.45 | 375.90 | 381.44 | 00:00:00 | | 2013-12-17 | 75,134,400 | 380.49 | 380.52 | 378.17 | 378.17 | 00:00:00 | | 2013-12-18 | 78,628,400 | 379.66 | 381.32 | 378.36 | 381.17 | 00:00:00 | | 2013-12-19 | 66,689,600 | 385.17 | 387.51 | 385.17 | 386.45 | 00:00:00 | | 2013-12-20 | 160,593,600 | 388.34 | 391.92 | 388.34 | 391.56 | 00:00:00 | | 2013-12-23 | 63,200,800 | 392.88 | 395.52 | 392.81 | 395.52 | 00:00:00 | | 2013-12-24 | 17,970,000 | 395.27 | 397.53 | 395.27 | 396.61 | 00:00:00 | | 2013-12-27 | 52,895,100 | 399.11 | 400.99 | 399.11 | 400.99 | 00:00:00 | | 2013-12-30 | 58,061,400 | 401.53 | 401.95 | 399.08 | 399.77 | 00:00:00 | | 2013-12-31 | 21,421,900 | 400.60 | 401.92 | 400.23 | 401.79 | 00:00:00 | | 2014-01-02 | 92,568,700 | 403.37 | 404.43 | 399.64 | 399.82 | 00:00:00 | | 2014-01-03 | 84,297,800 | 400.38 | 402.60 | 399.13 | 401.97 | 00:00:00 | | 2014-01-06 | 107,202,300 | 401.71 | 402.71 | 399.60 | 399.85 | 00:00:00 | | 2014-01-07 | 105,892,600 | 400.58 | 403.27 | 399.23 | 402.97 | 00:00:00 | | 2014-01-08 | 105,349,800 | 403.56 | 403.90 | 402.63 | 403.86 | 00:00:00 | | 2014-01-09 | 117,485,000 | 403.52 | 405.00 | 401.11 | 401.97 | 00:00:00 | | 2014-01-10 | 109,900,800 | 404.01 | 405.95 | 402.97 | 403.95 | 00:00:00 | | 2014-01-13 | 103,018,300 | 404.94 | 405.38 | 403.31 | 404.93 | 00:00:00 | | 2014-01-14 | 108,658,100 | 401.31 | 406.57 | 400.46 | 406.57 | 00:00:00 | | 2014-01-15 | 100,182,900 | 407.59 | 408.93 | 406.65 | 408.62 | 00:00:00 | | 2014-01-16 | 122,942,600 | 408.51 | 408.72 | 407.08 | 407.59 | 00:00:00 | | 2014-01-17 | 123,338,600 | 404.85 | 408.55 | 404.85 | 408.26 | 00:00:00 | | 2014-01-20 | 70,342,000 | 407.18 | 408.03 | 406.54 | 408.00 | 00:00:00 | | 2014-01-21 | 101,069,100 | 408.43 | 408.81 | 404.26 | 405.19 | 00:00:00 | | 2014-01-22 | 101,324,600 | 406.92 | 408.37 | 405.47 | 407.45 | 00:00:00 | | 2014-01-23 | 99,214,600 | 405.93 | 408.10 | 403.14 | 403.89 | 00:00:00 | | 2014-01-24 | 139,983,700 | 404.17 | 404.98 | 393.54 | 393.85 | 00:00:00 | | 2014-01-27 | 124,849,800 | 392.77 | 393.89 | 389.82 | 390.79 | 00:00:00 | | 2014-01-28 | 111,529,100 | 391.88 | 393.14 | 390.22 | 392.23 | 00:00:00 | | 2014-01-29 | 131,908,800 | 395.35 | 396.51 | 384.68 | 389.33 | 00:00:00 | | 2014-01-30 | 127,927,000 | 388.77 | 392.11 | 386.38 | 389.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
