AEX

🏛️ netherlands →
940.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 789.40 792.95 788.00 789.02 0.0M
2023-12-28 791.95 792.40 788.25 789.21 0.0M
2023-12-27 793.00 793.80 788.00 789.57 0.0M
2023-12-22 790.05 791.05 785.50 788.34 0.0M
2023-12-21 792.10 795.00 790.05 792.75 0.0M
2023-12-20 796.25 799.45 789.00 797.18 0.0M
2023-12-19 793.45 796.90 792.90 795.97 0.0M
2023-12-18 795.00 796.95 791.45 792.89 0.0M
2023-12-15 790.95 796.00 790.85 791.98 0.0M
2023-12-14 796.85 798.35 786.30 790.05 0.0M
2023-12-13 787.15 793.25 785.85 787.50 0.0M
2023-12-12 787.20 790.95 785.75 786.62 0.0M
2023-12-11 782.35 787.75 780.95 786.99 0.0M
2023-12-08 778.65 784.50 777.30 782.54 0.0M
2023-12-07 773.80 778.35 773.15 777.11 0.0M
2023-12-06 775.80 780.15 773.80 777.25 0.0M
2023-12-05 771.15 776.35 769.50 775.16 0.0M
2023-12-04 771.15 774.30 770.40 771.78 0.0M
2023-12-01 768.95 774.25 768.35 772.66 0.0M
2023-11-30 765.10 769.45 762.90 766.27 0.0M
2023-11-29 761.95 765.90 760.45 763.51 0.0M
2023-11-28 765.15 765.70 760.25 763.01 0.0M
2023-11-27 765.65 768.40 765.10 765.91 0.0M
2023-11-24 763.10 768.10 762.40 767.37 0.0M
2023-11-23 762.75 764.75 761.00 763.98 0.0M
2023-11-22 761.20 763.15 760.20 762.03 0.0M
2023-11-21 761.85 762.50 759.15 760.66 0.0M
2023-11-20 761.15 763.80 759.70 761.65 0.0M
2023-11-17 756.45 759.15 752.80 758.53 0.0M
2023-11-16 758.65 760.95 753.30 753.96 0.0M
2023-11-15 758.20 762.50 756.95 760.90 0.0M
2023-11-14 752.00 759.20 749.65 756.38 0.0M
2023-11-13 748.25 753.50 747.10 751.69 0.0M
2023-11-10 742.60 750.95 740.55 744.52 0.0M
2023-11-09 736.60 748.20 735.10 747.44 0.0M
2023-11-08 731.55 737.00 728.30 733.21 0.0M
2023-11-07 733.05 735.95 731.65 734.44 0.0M
2023-11-06 736.05 737.85 732.60 733.99 0.0M
2023-11-03 738.00 738.25 733.75 735.04 0.0M
2023-11-02 724.50 738.10 723.45 734.81 0.0M
2023-11-01 720.95 724.30 715.35 721.19 0.0M
2023-10-31 713.70 720.40 712.45 717.49 0.0M
2023-10-30 714.95 718.60 711.50 712.92 0.0M
2023-10-27 720.90 723.25 710.05 713.15 0.0M
2023-10-26 716.25 721.20 712.65 718.24 0.0M
2023-10-25 720.20 723.60 717.80 721.40 0.0M
2023-10-24 717.00 723.65 714.85 720.97 0.0M
2023-10-23 716.65 719.45 710.90 718.49 0.0M
2023-10-20 722.90 724.65 719.45 720.49 0.0M
2023-10-19 725.70 731.05 722.80 727.74 0.0M
2023-10-18 734.70 738.05 727.25 729.86 0.0M
2023-10-17 736.00 739.20 730.75 737.16 0.0M
2023-10-16 734.95 738.25 731.75 735.81 0.0M
2023-10-13 740.45 743.65 732.75 734.41 0.0M
2023-10-12 741.75 745.60 737.40 742.13 0.0M
2023-10-11 738.05 742.70 736.90 738.63 0.0M
2023-10-10 733.25 741.05 731.35 739.92 0.0M
2023-10-09 726.30 731.95 725.00 727.00 0.0M
2023-10-06 723.70 732.15 719.70 727.77 0.0M
2023-10-05 725.35 727.35 722.00 722.93 0.0M
2023-10-04 718.50 726.90 716.30 722.18 0.0M
2023-10-03 722.25 727.55 719.05 720.95 0.0M
2023-10-02 729.15 733.40 721.30 725.57 0.0M
2023-09-29 728.80 737.85 727.25 730.25 0.0M
2023-09-28 725.15 730.25 717.05 727.59 0.0M
2023-09-27 723.75 728.30 719.10 723.50 0.0M
2023-09-26 726.15 726.40 720.70 723.30 0.0M
2023-09-25 730.40 732.65 723.05 728.58 0.0M
2023-09-22 731.95 734.30 728.60 732.13 0.0M
2023-09-21 735.40 736.70 729.30 733.91 0.0M
2023-09-20 736.55 743.25 736.55 740.79 0.0M
2023-09-19 737.75 742.05 735.45 737.43 0.0M
2023-09-18 742.85 743.85 737.10 738.42 0.0M
2023-09-15 749.70 751.20 742.55 743.09 0.0M
2023-09-14 737.85 749.15 734.60 744.63 0.0M
2023-09-13 734.15 736.75 731.35 735.29 0.0M
2023-09-12 740.85 742.40 734.95 737.13 0.0M
2023-09-11 741.70 745.55 738.80 739.34 0.0M
2023-09-08 742.20 743.55 733.15 739.66 0.0M
2023-09-07 745.15 745.15 738.50 740.30 0.0M
2023-09-06 746.70 749.55 741.70 746.25 0.0M
2023-09-05 747.35 749.55 741.35 747.88 0.0M
2023-09-04 749.60 755.70 747.55 748.21 0.0M
2023-09-01 745.95 750.95 743.90 746.96 0.0M
2023-08-31 747.30 751.10 742.75 744.68 0.0M
2023-08-30 748.20 749.30 743.20 746.44 0.0M
2023-08-29 744.15 748.25 742.95 747.00 0.0M
2023-08-28 739.70 744.15 738.20 742.57 0.0M
2023-08-25 733.65 740.15 732.30 734.22 0.0M
2023-08-24 748.30 750.35 732.85 734.87 0.0M
2023-08-23 740.65 744.20 738.55 741.83 0.0M
2023-08-22 737.80 745.10 736.95 739.43 0.0M
2023-08-21 736.50 741.95 733.75 734.86 0.0M
2023-08-18 736.00 737.45 729.60 730.27 0.0M
2023-08-17 750.30 751.30 735.40 737.74 0.0M
2023-08-16 756.65 759.75 752.55 757.08 0.0M
2023-08-15 768.85 770.00 756.45 759.39 0.0M
2023-08-14 764.05 768.40 761.10 766.40 0.0M
2023-08-11 775.00 775.30 763.55 765.41 0.0M
2023-08-10 772.70 780.80 772.45 777.84 0.0M
2023-08-09 771.55 774.05 767.65 769.19 0.0M
2023-08-08 769.15 771.55 762.10 766.12 0.0M
2023-08-07 768.40 772.95 767.15 771.37 0.0M
2023-08-04 771.40 772.55 764.55 770.97 0.0M
2023-08-03 771.85 771.85 762.35 768.46 0.0M
2023-08-02 779.95 779.95 770.35 772.41 0.0M
2023-08-01 789.05 789.65 781.95 783.59 0.0M
2023-07-31 789.00 791.75 786.70 789.24 0.0M
2023-07-28 788.00 792.40 785.15 791.55 0.0M
2023-07-27 773.80 790.90 773.80 789.51 0.0M
2023-07-26 775.70 776.05 768.00 773.03 0.0M
2023-07-25 770.45 778.50 770.35 777.25 0.0M
2023-07-24 769.70 771.40 766.70 769.17 0.0M
2023-07-21 768.25 773.80 767.65 772.44 0.0M
2023-07-20 773.35 773.60 767.15 769.81 0.0M
2023-07-19 780.15 782.15 773.75 775.43 0.0M
2023-07-18 774.20 777.50 771.50 774.93 0.0M
2023-07-17 773.90 778.25 772.25 773.93 0.0M
2023-07-14 775.80 782.00 774.85 779.43 0.0M
2023-07-13 769.40 777.80 768.00 775.46 0.0M
2023-07-12 759.95 771.70 759.40 769.05 0.0M
2023-07-11 758.00 759.90 754.05 756.67 0.0M
2023-07-10 750.20 758.55 750.05 756.68 0.0M
2023-07-07 755.80 757.85 748.50 754.47 0.0M
2023-07-06 767.20 767.20 752.50 754.37 0.0M
2023-07-05 778.65 778.85 769.90 771.23 0.0M
2023-07-04 779.20 782.25 778.00 780.17 0.0M
2023-07-03 777.65 782.70 776.65 777.99 0.0M
2023-06-30 771.70 778.10 767.05 775.21 0.0M
2023-06-29 769.90 771.80 767.85 770.28 0.0M
2023-06-28 765.60 771.15 763.80 769.31 0.0M
2023-06-27 761.10 766.65 757.00 762.13 0.0M
2023-06-26 758.50 761.40 752.85 759.09 0.0M
2023-06-23 758.10 760.90 755.35 758.31 0.0M
2023-06-22 755.90 761.90 752.40 760.93 0.0M
2023-06-21 766.20 766.65 759.15 761.17 0.0M
2023-06-20 769.85 769.85 764.50 765.22 0.0M
2023-06-19 772.00 774.60 770.30 771.13 0.0M
2023-06-16 774.75 776.55 772.30 774.07 0.0M
2023-06-15 770.25 775.20 767.40 772.69 0.0M
2023-06-14 768.25 773.40 766.20 771.73 0.0M
2023-06-13 765.45 769.20 758.80 768.04 0.0M
2023-06-12 761.90 764.48 760.15 760.69 0.0M
2023-06-09 763.20 763.55 756.30 759.80 0.0M
2023-06-08 759.60 763.80 757.75 761.41 0.0M
2023-06-07 763.85 764.35 759.95 762.26 0.0M
2023-06-06 762.50 765.00 757.80 762.98 0.0M
2023-06-05 766.90 769.00 761.70 763.76 0.0M
2023-06-02 759.65 768.45 758.55 765.40 0.0M
2023-06-01 753.80 758.55 752.65 756.63 0.0M
2023-05-31 753.65 756.60 748.85 749.34 0.0M
2023-05-30 765.55 766.85 755.20 757.25 0.0M
2023-05-29 769.10 770.55 764.25 764.64 0.0M
2023-05-26 757.45 770.85 755.95 768.35 0.0M
2023-05-25 755.95 759.85 754.00 755.76 0.0M
2023-05-24 763.00 763.00 751.00 754.87 0.0M
2023-05-23 768.50 769.80 762.85 766.81 0.0M
2023-05-22 769.30 769.80 766.35 768.53 0.0M
2023-05-19 767.85 771.75 766.60 769.92 0.0M
2023-05-18 760.45 767.00 759.20 765.30 0.0M
2023-05-17 753.05 761.20 751.40 756.42 0.0M
2023-05-16 754.65 757.60 752.30 754.36 0.0M
2023-05-15 752.70 756.95 751.65 754.38 0.0M
2023-05-12 751.85 754.15 748.25 751.08 0.0M
2023-05-11 746.90 753.70 744.95 749.01 0.0M
2023-05-10 745.80 748.65 741.50 745.71 0.0M
2023-05-09 749.59 750.55 742.20 745.91 0.0M
2023-05-08 749.30 752.40 748.60 750.26 0.0M
2023-05-05 740.90 751.65 740.55 748.17 0.0M
2023-05-04 740.85 742.50 733.35 738.98 0.0M
2023-05-03 745.10 747.25 740.35 742.19 0.0M
2023-05-02 757.95 758.35 741.10 742.18 0.0M
2023-04-28 754.15 758.60 746.40 756.53 0.0M
2023-04-27 743.30 754.45 743.25 750.12 0.0M
2023-04-26 749.10 750.80 741.55 746.56 0.0M
2023-04-25 755.65 757.00 745.45 751.35 0.0M
2023-04-24 755.10 760.25 754.80 758.13 0.0M
2023-04-21 761.80 763.45 758.60 760.46 0.0M
2023-04-20 759.30 763.75 756.30 760.94 0.0M
2023-04-19 762.05 762.45 757.20 760.35 0.0M
2023-04-18 760.40 765.10 759.25 763.25 0.0M
2023-04-17 762.80 763.50 757.65 758.62 0.0M
2023-04-14 761.95 763.80 758.60 761.64 0.0M
2023-04-13 756.90 763.60 756.50 760.17 0.0M
2023-04-12 761.35 769.05 756.85 759.28 0.0M
2023-04-11 764.70 765.80 762.00 763.27 0.0M
2023-04-06 754.90 762.30 754.30 759.80 0.0M
2023-04-05 756.50 758.20 753.10 755.69 0.0M
2023-04-04 760.35 765.75 756.10 758.62 0.0M
2023-04-03 756.40 762.25 755.25 758.66 0.0M
2023-03-31 753.00 758.30 751.50 756.55 0.0M
2023-03-30 748.20 754.10 747.60 752.79 0.0M
2023-03-29 737.55 747.30 736.80 745.84 0.0M
2023-03-28 739.30 742.70 731.85 734.18 0.0M
2023-03-27 737.85 740.65 733.80 736.31 0.0M
2023-03-24 740.85 743.20 728.15 732.18 0.0M
2023-03-23 738.60 746.25 734.50 744.05 0.0M
2023-03-22 740.10 746.35 733.30 742.43 0.0M
2023-03-21 735.10 742.85 734.30 736.90 0.0M
2023-03-20 711.35 733.60 711.20 729.82 0.0M
2023-03-17 732.45 738.60 720.95 721.21 0.0M
2023-03-16 725.10 733.60 711.75 727.08 0.0M
2023-03-15 737.73 737.73 715.05 716.61 0.0M
2023-03-14 726.70 739.65 724.85 737.70 0.0M
2023-03-13 744.60 745.25 720.50 727.42 0.1M
2023-03-10 740.40 747.95 732.15 743.30 0.0M
2023-03-09 754.25 756.05 743.40 753.58 0.0M
2023-03-08 750.05 756.40 748.25 753.90 0.0M
2023-03-07 757.15 760.40 749.60 752.09 0.0M
2023-03-06 764.85 765.50 757.60 760.41 0.0M
2023-03-03 761.35 766.05 758.25 761.27 0.0M
2023-03-02 749.45 762.00 744.50 755.96 0.0M
2023-03-01 755.45 760.00 749.25 750.20 0.0M
2023-02-28 759.10 759.40 752.15 753.88 0.0M
2023-02-27 750.40 761.35 750.35 758.09 0.0M
2023-02-24 761.25 765.20 746.65 747.42 0.0M
2023-02-23 757.60 763.20 755.10 756.85 0.0M
2023-02-22 754.75 758.90 751.55 756.86 0.0M
2023-02-21 761.55 761.85 752.55 757.94 0.0M
2023-02-20 766.40 767.45 761.35 762.89 0.0M
2023-02-17 765.35 766.00 759.50 765.04 0.0M
2023-02-16 772.60 777.55 766.50 771.72 0.0M
2023-02-15 762.70 773.20 761.15 768.95 0.0M
2023-02-14 761.50 770.20 760.40 762.29 0.0M
2023-02-13 751.20 764.40 750.70 761.91 0.0M
2023-02-10 752.60 755.45 747.05 751.59 0.0M
2023-02-09 751.75 760.40 750.95 756.46 0.0M
2023-02-08 758.45 758.45 746.30 747.99 0.0M
2023-02-07 752.45 759.85 748.90 752.69 0.0M
2023-02-06 757.00 758.85 749.25 752.08 0.0M
2023-02-03 756.65 763.60 754.50 763.35 0.0M
2023-02-02 751.35 761.65 750.95 758.13 0.0M
2023-02-01 745.85 754.35 742.70 747.20 0.0M
2023-01-31 741.55 748.95 736.25 744.83 0.0M
2023-01-30 744.35 745.00 737.65 744.56 0.0M
2023-01-27 749.95 751.80 746.55 750.43 0.0M
2023-01-26 747.00 751.55 744.30 746.91 0.0M
2023-01-25 744.95 746.20 734.85 741.20 0.0M
2023-01-24 749.90 750.40 742.85 746.28 0.0M
2023-01-23 742.75 750.00 739.65 747.71 0.0M
2023-01-20 737.50 739.30 735.35 737.70 0.0M
2023-01-19 743.90 746.30 733.85 735.82 0.0M
2023-01-18 752.20 755.85 744.00 749.37 0.0M
2023-01-17 746.35 752.10 743.15 749.10 0.0M
2023-01-16 750.35 751.15 746.50 748.63 0.0M
2023-01-13 743.30 752.15 743.15 748.38 0.0M
2023-01-12 741.35 746.70 737.30 742.29 0.0M
2023-01-11 737.15 743.70 734.90 739.27 0.0M
2023-01-10 730.65 737.80 730.60 733.52 0.0M
2023-01-09 731.40 738.30 728.45 736.65 0.0M
2023-01-06 719.45 729.55 712.55 724.80 0.0M
2023-01-05 716.55 719.15 713.15 714.88 0.0M
2023-01-04 711.70 721.00 709.80 718.19 0.0M
2023-01-03 698.05 715.90 696.85 708.32 0.0M
2023-01-02 691.70 702.40 691.65 701.78 0.0M