AEX

AEX
🏛️ netherlands →
942.47
Last Update: 2025-09-29
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
2023-12-29 787.79 790.98 785.96 786.82 34.6M
2023-12-28 789.39 789.58 786.04 787.04 35.4M
2023-12-27 788.51 789.32 785.46 786.84 41.1M
2023-12-22 789.15 789.48 782.61 785.45 47.6M
2023-12-21 789.38 791.30 787.12 789.88 43.0M
2023-12-20 793.57 796.00 790.03 793.69 53.2M
2023-12-19 789.94 793.37 789.94 792.48 54.5M
2023-12-18 790.19 793.11 787.73 789.15 56.1M
2023-12-15 793.70 796.12 790.96 793.13 142.4M
2023-12-14 793.39 798.09 786.24 789.91 86.0M
2023-12-13 787.32 791.07 787.02 787.02 55.7M
2023-12-12 785.85 790.52 785.23 786.13 58.4M
2023-12-11 782.42 787.07 780.40 786.45 54.6M
2023-12-08 777.69 783.60 776.74 781.85 56.8M
2023-12-07 774.84 777.17 773.99 776.34 49.5M
2023-12-06 776.10 779.03 775.53 776.18 67.5M
2023-12-05 768.87 775.25 768.47 774.07 56.6M
2023-12-04 770.30 773.24 769.54 770.61 53.0M
2023-12-01 767.45 772.34 767.44 771.37 53.3M
2023-11-30 764.52 768.03 761.71 765.04 176.4M
2023-11-29 759.36 764.31 759.03 761.99 52.7M
2023-11-28 761.50 762.14 758.97 761.37 43.7M
2023-11-27 764.66 766.74 763.70 764.22 39.4M
2023-11-24 761.41 766.34 761.38 765.66 34.1M
2023-11-23 760.91 762.44 759.28 762.32 40.7M
2023-11-22 759.14 761.12 758.19 760.04 47.2M
2023-11-21 758.66 760.17 757.12 758.56 43.5M
2023-11-20 757.89 760.06 757.54 759.47 42.5M
2023-11-17 752.81 759.30 752.81 758.59 74.4M
2023-11-16 758.67 760.82 753.85 753.91 69.0M
2023-11-15 759.87 764.35 759.87 762.82 61.4M
2023-11-14 754.20 761.01 751.55 758.15 64.7M
2023-11-13 750.22 753.82 748.91 753.41 54.1M
2023-11-10 745.68 748.26 742.45 746.31 45.4M
2023-11-09 732.79 749.83 730.10 749.16 64.1M
2023-11-08 730.73 737.29 729.94 734.64 78.0M
2023-11-07 733.85 737.22 733.11 735.74 48.4M
2023-11-06 738.30 739.17 734.97 735.34 45.8M
2023-11-03 739.07 739.55 735.07 736.31 61.6M
2023-11-02 728.45 738.36 728.18 736.03 77.2M
2023-11-01 720.44 725.29 716.49 722.23 47.4M
2023-10-31 713.84 721.50 713.74 718.60 55.5M
2023-10-30 717.40 719.71 712.77 714.05 41.3M
2023-10-27 719.28 723.43 713.28 714.25 51.3M
2023-10-26 715.18 722.16 713.78 719.30 55.2M
2023-10-25 721.96 724.26 718.95 722.24 55.6M
2023-10-24 718.93 723.53 715.77 721.73 47.8M
2023-10-23 716.45 719.75 711.69 719.18 49.2M
2023-10-20 721.92 724.56 716.24 716.24 73.9M
2023-10-19 728.34 730.85 725.12 727.61 49.5M
2023-10-18 732.64 737.78 728.20 729.57 47.9M
2023-10-17 733.45 738.43 730.50 736.77 43.8M
2023-10-16 736.81 737.56 731.50 735.39 44.0M
2023-10-13 738.82 743.00 733.08 733.90 54.3M
2023-10-12 742.19 744.93 740.17 741.52 49.8M
2023-10-11 736.74 741.80 736.68 737.78 51.6M
2023-10-10 731.51 739.97 731.38 738.89 62.3M
2023-10-09 726.86 730.90 724.16 726.00 48.7M
2023-10-06 721.60 726.89 718.76 726.70 65.1M
2023-10-05 722.81 726.06 720.95 721.75 47.8M
2023-10-04 715.56 725.40 715.32 720.86 57.1M
2023-10-03 721.57 726.18 719.17 719.67 49.6M
2023-10-02 730.65 731.91 721.29 724.18 49.0M
2023-09-29 729.81 736.20 728.79 728.79 64.3M
2023-09-28 720.65 726.02 715.62 725.99 63.0M
2023-09-27 723.81 726.27 719.66 721.74 75.0M
2023-09-26 720.80 724.14 718.90 721.43 50.2M
2023-09-25 728.39 730.57 721.25 726.64 51.7M
2023-09-22 728.73 732.23 726.66 730.09 87.7M
2023-09-21 733.12 734.43 728.82 731.72 59.0M
2023-09-20 735.50 740.74 734.53 738.32 52.4M
2023-09-19 734.59 739.45 732.96 734.93 45.0M
2023-09-18 740.68 741.04 734.65 735.85 49.7M
2023-09-15 748.45 749.27 741.10 741.51 117.9M
2023-09-14 737.26 745.79 734.64 744.46 69.2M
2023-09-13 733.66 736.29 731.15 734.93 44.9M
2023-09-12 741.34 741.68 734.62 736.69 49.7M
2023-09-11 741.42 744.85 738.48 738.89 44.5M
2023-09-08 741.98 742.17 732.75 739.09 46.0M
2023-09-07 741.90 744.35 737.93 739.71 47.9M
2023-09-06 743.50 748.60 741.10 745.43 48.3M
2023-09-05 744.25 748.77 740.63 747.11 46.5M
2023-09-04 750.48 754.76 746.82 747.43 31.3M
2023-09-01 744.54 749.89 743.88 746.05 49.7M
2023-08-31 746.65 749.98 743.62 743.62 105.5M
2023-08-30 746.04 748.20 742.33 745.43 51.3M
2023-08-29 743.74 746.64 741.97 745.89 59.1M
2023-08-28 739.34 743.23 737.51 741.76 41.3M
2023-08-25 732.00 739.16 731.96 733.37 48.8M
2023-08-24 748.18 749.21 733.34 733.99 46.2M
2023-08-23 739.85 742.99 737.36 740.73 46.2M
2023-08-22 738.22 743.84 736.83 738.21 45.2M
2023-08-21 735.69 740.49 732.95 733.59 50.4M
2023-08-18 735.91 736.65 729.61 735.04 61.9M
2023-08-17 755.82 757.99 737.36 737.63 67.4M
2023-08-16 756.77 759.46 754.04 756.85 49.4M
2023-08-15 768.56 768.56 756.70 759.28 49.5M
2023-08-14 764.01 766.83 761.07 766.21 49.7M
2023-08-11 773.62 773.94 763.36 765.16 53.1M
2023-08-10 772.87 780.66 772.57 777.79 60.2M
2023-08-09 772.47 774.97 769.08 770.22 57.6M
2023-08-08 768.77 772.30 763.11 767.00 55.5M
2023-08-07 769.48 772.91 768.02 772.13 46.0M
2023-08-04 770.94 773.36 766.40 772.71 58.6M
2023-08-03 770.25 771.43 764.09 770.07 67.9M
2023-08-02 777.00 782.48 772.97 775.03 63.4M
2023-08-01 790.17 792.13 784.67 786.14 46.3M
2023-07-31 792.48 794.41 789.52 792.00 52.6M
2023-07-28 788.54 795.20 787.98 794.27 57.8M
2023-07-27 779.02 793.07 779.02 792.06 66.8M
2023-07-26 777.94 778.12 770.53 775.46 55.0M
2023-07-25 777.74 781.13 775.66 779.81 61.0M
2023-07-24 771.41 773.79 769.21 771.55 57.3M
2023-07-21 768.13 773.84 768.03 773.75 50.7M
2023-07-20 769.74 772.67 768.21 769.62 55.5M
2023-07-19 777.93 779.19 774.45 775.03 50.4M
2023-07-18 770.92 775.67 770.92 774.48 43.4M
2023-07-17 773.58 777.74 771.86 773.45 38.6M
2023-07-14 775.53 781.49 775.53 778.93 51.4M
2023-07-13 768.50 777.12 768.50 774.80 48.7M
2023-07-12 759.98 770.61 759.13 768.14 62.7M
2023-07-11 757.25 758.97 753.29 755.82 48.1M
2023-07-10 749.60 757.60 749.60 755.76 40.4M
2023-07-07 752.92 756.67 747.66 753.52 50.7M
2023-07-06 764.97 765.10 751.59 753.34 65.9M
2023-07-05 773.46 775.45 768.92 769.89 51.9M
2023-07-04 777.89 780.81 777.45 778.72 39.7M
2023-07-03 777.10 781.11 776.44 776.44 51.3M
2023-06-30 767.38 775.96 765.72 773.94 67.2M
2023-06-29 767.99 770.25 766.53 768.94 45.2M
2023-06-28 762.83 768.68 762.30 767.77 47.7M
2023-06-27 761.77 763.11 755.48 760.56 50.3M
2023-06-26 757.15 759.75 751.43 757.50 52.4M
2023-06-23 756.66 759.19 753.78 756.60 60.5M
2023-06-22 752.61 759.17 750.74 759.17 50.3M
2023-06-21 761.43 763.35 758.21 759.16 44.3M
2023-06-20 765.38 767.40 762.52 763.09 44.7M
2023-06-19 770.86 772.45 768.24 768.98 43.4M
2023-06-16 774.88 776.29 772.37 772.72 116.9M
2023-06-15 770.82 774.38 767.33 772.64 59.8M
2023-06-14 766.98 773.00 765.96 771.41 63.2M
2023-06-13 766.15 768.85 761.91 767.71 59.4M
2023-06-12 761.35 764.09 759.88 760.34 53.5M
2023-06-09 763.34 763.34 755.93 759.32 48.2M
2023-06-08 758.12 761.12 757.32 760.94 58.2M
2023-06-07 761.68 763.65 759.41 761.61 61.1M
2023-06-06 759.77 762.65 757.08 762.22 60.5M
2023-06-05 767.41 768.42 763.20 763.34 52.8M
2023-06-02 759.43 765.82 758.14 764.92 71.2M
2023-06-01 754.41 758.02 752.55 756.35 48.0M
2023-05-31 750.14 756.03 748.45 748.86 161.0M
2023-05-30 765.29 765.95 755.38 756.67 62.7M
2023-05-29 769.02 769.52 763.66 764.10 26.5M
2023-05-26 758.75 770.39 756.74 767.86 60.3M
2023-05-25 758.44 759.34 753.58 755.21 63.7M
2023-05-24 760.04 760.50 750.22 754.13 66.2M
2023-05-23 766.54 769.00 765.51 765.98 57.6M
2023-05-22 766.81 768.59 765.33 767.61 52.8M
2023-05-19 767.92 771.74 767.10 767.10 73.8M
2023-05-18 760.08 766.14 759.82 765.28 53.9M
2023-05-17 754.89 759.04 753.82 758.28 74.3M
2023-05-16 755.32 759.29 754.61 756.22 60.0M
2023-05-15 756.00 757.84 753.46 756.18 52.7M
2023-05-12 753.29 755.87 751.95 752.99 60.3M
2023-05-11 750.31 755.75 747.14 751.12 70.2M
2023-05-10 748.03 751.15 745.33 748.29 70.0M
2023-05-09 751.58 751.93 744.74 748.38 62.1M
2023-05-08 751.89 754.83 751.22 752.68 36.4M
2023-05-05 745.16 750.95 743.59 750.48 62.9M
2023-05-04 744.52 744.82 735.91 741.22 69.4M
2023-05-03 748.05 748.50 743.10 744.24 51.7M
2023-05-02 758.74 759.91 743.55 744.31 71.9M
2023-04-28 754.52 758.94 748.45 758.49 78.9M
2023-04-27 747.18 752.65 746.40 752.60 65.9M
2023-04-26 750.38 751.18 745.26 749.60 71.3M
2023-04-25 758.19 758.47 754.45 755.45 66.7M
2023-04-24 759.35 764.64 759.27 762.49 59.8M
2023-04-21 760.54 763.40 758.65 762.19 74.4M
2023-04-20 761.69 761.98 756.42 761.10 56.4M
2023-04-19 759.99 761.16 757.25 760.22 59.2M
2023-04-18 759.27 765.16 758.99 763.15 59.6M
2023-04-17 761.18 763.36 758.28 758.50 68.1M
2023-04-14 760.06 763.51 758.55 761.40 69.9M
2023-04-13 758.35 761.02 757.02 760.57 53.7M
2023-04-12 761.77 769.14 758.23 759.54 62.4M
2023-04-11 764.75 765.76 762.57 763.32 58.9M
2023-04-06 757.45 760.97 756.72 759.84 62.2M
2023-04-05 756.86 757.88 753.27 755.76 57.3M
2023-04-04 762.09 765.46 758.33 758.36 66.4M
2023-04-03 758.91 761.27 757.33 758.41 69.2M
2023-03-31 752.54 757.73 751.23 756.18 67.9M
2023-03-30 747.90 753.67 747.90 752.46 67.9M
2023-03-29 739.30 745.79 738.75 745.54 64.6M
2023-03-28 740.72 741.85 731.72 733.81 65.0M
2023-03-27 738.61 740.05 733.53 735.91 74.7M
2023-03-24 742.03 742.03 727.93 731.81 114.5M
2023-03-23 740.15 745.63 736.45 743.59 70.5M
2023-03-22 737.28 744.70 736.09 741.80 78.8M
2023-03-21 734.18 742.10 733.80 736.18 87.2M
2023-03-20 718.14 732.24 710.89 729.05 129.1M
2023-03-17 733.13 738.74 718.73 722.43 207.7M
2023-03-16 726.24 729.10 711.81 727.06 123.0M
2023-03-15 735.50 736.10 715.05 716.47 146.8M
2023-03-14 728.74 739.41 724.88 737.52 92.0M
2023-03-13 742.28 742.44 720.39 727.25 118.4M
2023-03-10 742.00 747.53 737.54 743.03 87.5M
2023-03-09 751.25 755.64 746.57 753.20 49.4M
2023-03-08 748.60 754.20 748.48 753.35 60.6M
2023-03-07 756.40 759.77 751.02 751.52 53.4M
2023-03-06 763.16 763.41 757.74 759.83 45.4M
2023-03-03 759.54 761.82 757.62 760.57 56.1M
2023-03-02 745.71 755.17 743.90 755.17 58.3M
2023-03-01 756.20 759.04 748.53 749.38 58.0M
2023-02-28 754.18 758.33 751.24 752.93 85.8M
2023-02-27 752.59 760.20 752.59 756.99 56.8M
2023-02-24 759.30 759.79 746.41 746.41 65.6M
2023-02-23 759.33 761.55 755.72 755.72 65.1M
2023-02-22 755.77 758.32 751.51 756.63 66.4M
2023-02-21 758.63 760.20 752.33 757.66 57.2M
2023-02-20 765.63 765.97 761.09 762.63 39.1M
2023-02-17 763.30 768.03 759.66 765.04 78.2M
2023-02-16 773.94 777.58 766.62 771.69 65.1M
2023-02-15 762.82 769.73 762.37 769.73 57.8M
2023-02-14 764.21 770.80 761.21 762.97 68.5M
2023-02-13 753.22 763.17 753.02 762.64 45.6M
2023-02-10 752.47 756.01 747.76 752.22 78.3M
2023-02-09 753.71 760.87 753.62 757.05 89.7M
2023-02-08 756.41 756.99 748.40 748.40 66.6M
2023-02-07 752.79 754.46 749.34 753.09 61.9M
2023-02-06 758.71 759.02 749.58 752.40 59.0M
2023-02-03 756.63 763.86 755.67 763.86 79.3M
2023-02-02 751.89 762.09 751.86 758.61 100.6M
2023-02-01 747.15 750.40 745.18 747.68 67.2M
2023-01-31 742.16 745.82 736.75 745.19 73.3M
2023-01-30 743.09 744.97 738.03 744.83 64.6M
2023-01-27 749.31 751.99 747.07 750.67 56.9M
2023-01-26 747.11 750.69 744.67 747.21 59.2M
2023-01-25 744.62 745.56 735.00 741.34 55.1M
2023-01-24 750.04 750.71 742.99 746.40 61.6M
2023-01-23 741.04 749.15 740.43 747.87 46.8M
2023-01-20 738.20 739.05 735.34 738.64 51.2M
2023-01-19 744.22 746.04 735.68 735.68 66.4M
2023-01-18 750.99 755.55 748.61 749.12 68.6M
2023-01-17 745.87 751.74 742.86 748.81 67.2M
2023-01-16 748.94 749.45 746.23 748.35 40.5M
2023-01-13 744.99 750.41 743.84 748.04 63.5M
2023-01-12 738.29 746.24 737.84 741.90 80.4M
2023-01-11 734.88 741.09 734.53 738.83 62.5M
2023-01-10 730.41 735.33 730.41 733.03 51.0M
2023-01-09 730.60 737.78 728.19 736.18 59.5M
2023-01-06 715.92 725.14 712.16 724.26 54.9M
2023-01-05 715.92 718.51 712.74 714.32 60.1M
2023-01-04 709.96 719.16 709.96 717.51 75.6M
2023-01-03 702.49 715.04 702.49 707.63 64.2M
2023-01-02 697.11 701.53 694.63 701.16 35.6M