AEX

AEX
🏛️ netherlands →
942.45
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
2025-09-26 936.86 939.04 933.33 938.35 42.6M
2025-09-25 934.15 937.93 931.33 934.36 49.4M
2025-09-24 933.79 937.16 931.69 935.40 49.7M
2025-09-23 928.30 938.94 927.60 934.66 46.1M
2025-09-22 932.68 934.92 929.27 930.62 44.4M
2025-09-19 930.16 934.06 927.40 929.94 92.8M
2025-09-18 919.36 934.99 919.36 933.30 51.6M
2025-09-17 913.75 916.07 910.93 914.81 45.7M
2025-09-16 922.66 922.66 911.52 911.52 48.3M
2025-09-15 911.37 919.78 910.46 919.13 44.0M
2025-09-12 907.83 913.63 906.64 908.89 40.7M
2025-09-11 902.69 907.25 900.97 905.73 43.3M
2025-09-10 910.19 911.77 900.78 901.51 47.5M
2025-09-09 906.28 909.62 904.75 907.69 43.5M
2025-09-08 901.88 905.68 899.78 904.68 38.0M
2025-09-05 905.20 905.64 896.27 898.68 47.6M
2025-09-04 889.85 901.12 889.85 900.19 45.9M
2025-09-03 889.57 892.16 886.60 888.27 44.9M
2025-09-02 894.41 894.41 883.89 883.89 41.6M
2025-09-01 896.49 898.50 894.82 896.26 23.4M
2025-08-29 902.17 903.85 896.62 896.62 39.3M
2025-08-28 908.92 908.93 901.07 903.46 33.9M
2025-08-27 906.66 909.05 903.51 907.70 35.6M
2025-08-26 908.13 910.39 904.91 904.91 78.9M
2025-08-25 912.54 913.42 910.46 911.11 24.6M
2025-08-22 906.43 916.29 906.14 912.92 30.8M
2025-08-21 908.86 909.08 905.13 907.53 42.5M
2025-08-20 900.76 910.46 900.23 908.79 34.8M
2025-08-19 898.86 903.50 896.90 901.95 30.8M
2025-08-18 896.41 896.95 891.77 896.95 29.4M
2025-08-15 899.75 900.11 892.34 895.77 40.4M
2025-08-14 900.45 900.88 890.88 898.34 36.5M
2025-08-13 898.27 901.89 897.44 900.11 41.2M
2025-08-12 895.69 896.34 890.98 895.11 32.1M
2025-08-11 894.98 895.66 891.76 894.13 31.9M
2025-08-08 892.39 893.59 888.80 891.36 42.3M
2025-08-07 885.58 895.89 885.27 892.51 48.6M
2025-08-06 890.13 890.65 882.42 883.93 50.0M
2025-08-05 891.79 891.80 885.98 887.07 44.3M
2025-08-04 888.05 890.45 884.91 888.75 45.4M
2025-08-01 896.17 897.11 882.59 884.87 58.7M
2025-07-31 913.15 916.46 901.95 902.06 53.7M
2025-07-30 910.89 912.59 908.46 909.41 40.0M
2025-07-29 911.01 914.80 909.44 909.99 47.5M
2025-07-28 913.95 915.30 906.04 908.04 45.3M
2025-07-25 910.69 910.95 903.64 905.37 41.4M
2025-07-24 913.17 915.86 910.46 913.35 50.2M
2025-07-23 908.66 912.70 907.07 908.15 58.6M
2025-07-22 903.69 905.61 900.89 901.19 39.8M
2025-07-21 912.39 912.39 905.96 908.42 31.6M
2025-07-18 916.79 918.96 911.50 911.85 42.2M
2025-07-17 912.16 915.13 908.11 914.47 43.4M
2025-07-16 916.00 916.00 902.11 902.11 43.4M
2025-07-15 924.95 927.29 922.44 923.29 37.9M
2025-07-14 918.08 920.50 916.24 920.50 35.7M
2025-07-11 926.11 926.17 920.11 921.49 43.4M
2025-07-10 922.03 927.70 922.03 927.32 45.8M
2025-07-09 917.50 920.37 915.04 918.77 46.7M
2025-07-08 914.00 917.57 909.61 916.76 51.2M
2025-07-07 907.21 915.15 904.74 913.98 42.2M
2025-07-04 911.70 911.70 907.00 908.44 30.5M
2025-07-03 913.14 915.29 907.93 915.29 46.4M
2025-07-02 912.55 912.89 902.19 910.52 49.0M
2025-07-01 914.80 914.80 905.40 909.19 43.1M
2025-06-30 921.05 921.09 913.28 913.28 55.1M
2025-06-27 916.69 920.29 915.14 920.14 53.3M
2025-06-26 918.14 918.54 909.17 910.69 42.4M
2025-06-25 926.89 929.91 917.45 917.86 45.3M
2025-06-24 927.43 927.70 922.49 924.62 57.4M
2025-06-23 907.50 918.41 907.50 916.79 44.3M
2025-06-20 912.62 917.54 906.58 908.52 115.7M
2025-06-19 913.02 914.89 909.30 909.30 44.9M
2025-06-18 920.71 921.70 915.77 917.10 48.9M
2025-06-17 919.01 922.39 916.63 920.63 48.2M
2025-06-16 924.02 926.11 921.57 924.93 49.4M
2025-06-13 922.72 927.06 920.27 922.62 58.4M
2025-06-12 933.65 934.72 928.35 930.48 49.9M
2025-06-11 938.93 940.40 935.50 935.50 50.8M
2025-06-10 931.68 939.85 931.14 938.63 46.4M
2025-06-09 927.74 932.86 926.39 932.11 31.1M
2025-06-06 924.40 930.22 923.58 929.93 38.6M
2025-06-05 924.19 928.26 919.62 925.53 46.0M
2025-06-04 923.13 927.29 920.93 924.01 45.8M
2025-06-03 919.05 921.17 912.91 920.30 48.0M
2025-06-02 917.28 920.86 913.19 918.36 45.0M
2025-05-30 923.78 928.79 922.51 922.93 116.2M
2025-05-29 933.19 934.56 921.87 924.22 35.0M
2025-05-28 928.96 930.58 923.31 924.41 37.5M
2025-05-27 925.89 933.96 925.89 930.06 36.6M
2025-05-26 926.31 928.61 924.54 924.88 25.1M
2025-05-23 927.38 928.83 908.12 917.39 57.7M
2025-05-22 926.99 928.49 920.52 926.91 41.9M
2025-05-21 928.92 933.36 927.16 933.32 47.9M
2025-05-20 931.73 933.46 928.92 931.05 48.2M
2025-05-19 927.56 929.52 922.64 929.52 48.0M
2025-05-16 929.91 934.55 928.33 930.90 69.4M
2025-05-15 922.21 929.06 921.18 929.00 53.3M
2025-05-14 928.05 931.70 925.15 929.24 65.4M
2025-05-13 922.42 928.08 919.15 927.46 55.4M
2025-05-12 917.67 924.07 916.73 922.08 78.6M
2025-05-09 905.76 907.69 903.02 905.74 45.9M
2025-05-08 903.36 907.95 899.53 901.90 52.6M
2025-05-07 894.31 898.55 892.93 896.02 52.9M
2025-05-06 898.94 899.12 890.92 895.58 46.2M
2025-05-05 896.32 897.53 893.94 896.44 39.0M
2025-05-02 887.75 899.16 887.12 897.63 71.3M
2025-04-30 877.19 878.63 868.20 877.89 77.3M
2025-04-29 874.98 876.59 871.16 874.74 46.3M
2025-04-28 876.22 877.35 872.64 872.69 50.9M
2025-04-25 874.60 875.74 868.67 872.84 53.0M
2025-04-24 866.16 872.48 864.37 871.99 53.9M
2025-04-23 869.70 876.92 868.08 869.67 81.9M
2025-04-22 849.90 857.38 847.81 857.21 52.7M
2025-04-17 851.16 854.05 847.22 852.20 51.3M
2025-04-16 844.84 854.19 843.53 853.56 55.9M
2025-04-15 847.27 857.57 846.63 857.12 60.2M
2025-04-14 837.16 844.06 834.31 839.29 60.2M
2025-04-11 826.24 827.79 810.94 819.56 76.1M
2025-04-10 849.12 856.53 819.24 819.24 93.6M
2025-04-09 797.62 810.08 789.23 796.45 95.3M
2025-04-08 813.25 832.51 809.97 823.89 92.6M
2025-04-07 792.54 840.20 784.66 801.26 146.2M
2025-04-04 871.73 874.60 832.53 841.29 123.7M
2025-04-03 884.17 889.84 875.01 877.42 82.6M
2025-04-02 901.85 905.20 897.66 901.52 44.9M
2025-04-01 904.16 907.72 898.50 905.24 52.7M
2025-03-31 899.80 901.34 894.35 898.80 68.7M
2025-03-28 909.26 915.59 905.05 907.46 57.1M
2025-03-27 914.91 917.19 911.48 914.68 53.0M
2025-03-26 923.58 924.12 916.82 917.09 49.2M
2025-03-25 916.97 925.68 916.93 921.00 56.8M
2025-03-24 920.95 921.57 913.53 915.67 45.6M
2025-03-21 917.40 917.40 910.06 914.83 156.7M
2025-03-20 922.15 926.18 917.73 919.26 59.6M
2025-03-19 913.65 923.50 913.38 922.75 57.0M
2025-03-18 916.79 919.42 912.05 913.97 61.1M
2025-03-17 905.03 914.59 904.40 913.95 53.0M
2025-03-14 898.01 907.23 897.40 905.63 63.1M
2025-03-13 895.63 903.59 895.23 897.97 57.6M
2025-03-12 894.36 902.74 891.49 899.24 63.7M
2025-03-11 903.70 903.93 887.38 889.69 72.0M
2025-03-10 914.40 914.78 900.69 902.54 78.4M
2025-03-07 909.34 915.47 907.11 911.34 71.6M
2025-03-06 916.04 916.37 903.34 910.72 82.1M
2025-03-05 920.26 922.80 909.51 909.51 78.7M
2025-03-04 921.64 923.00 913.00 914.05 79.7M
2025-03-03 924.82 933.21 921.20 930.41 67.0M
2025-02-28 915.95 923.29 914.80 921.92 90.7M
2025-02-27 926.09 927.50 921.67 925.91 48.7M
2025-02-26 931.98 932.89 927.23 932.09 57.6M
2025-02-25 926.43 932.68 926.43 929.78 62.5M
2025-02-24 932.94 934.64 928.58 934.42 54.3M
2025-02-21 938.79 940.17 934.51 937.58 66.3M
2025-02-20 939.25 942.29 936.75 938.58 78.0M
2025-02-19 946.91 947.88 937.83 942.28 64.8M
2025-02-18 950.26 952.45 947.06 947.06 50.6M
2025-02-17 945.66 948.91 945.21 948.54 42.1M
2025-02-14 948.35 950.59 945.05 946.61 63.7M
2025-02-13 944.35 946.58 937.13 946.58 69.1M
2025-02-12 939.05 942.93 936.66 942.61 73.8M
2025-02-11 933.38 940.06 932.85 938.92 51.4M
2025-02-10 926.38 933.35 925.87 931.73 44.8M
2025-02-07 925.42 927.41 921.89 924.10 54.4M
2025-02-06 922.53 926.09 920.22 925.13 73.6M
2025-02-05 915.30 919.45 914.78 919.45 46.2M
2025-02-04 916.38 920.17 910.59 919.47 48.0M
2025-02-03 908.29 916.41 908.29 916.27 61.0M
2025-01-31 921.86 927.80 921.02 921.94 59.6M
2025-01-30 908.70 920.08 908.70 919.00 52.2M
2025-01-29 910.44 910.73 904.94 904.94 48.6M
2025-01-28 899.20 903.27 898.13 898.41 41.9M
2025-01-27 889.13 896.23 885.79 894.84 55.8M
2025-01-24 908.59 909.74 899.85 901.33 46.0M
2025-01-23 908.53 909.77 907.18 909.11 45.2M
2025-01-22 915.09 919.70 913.07 914.45 50.2M
2025-01-21 918.35 919.11 912.75 914.64 42.0M
2025-01-20 915.56 920.76 915.04 917.51 46.3M
2025-01-17 910.56 917.20 909.49 914.24 56.8M
2025-01-16 902.12 907.66 900.04 907.66 47.2M
2025-01-15 886.96 896.81 886.46 893.94 64.5M
2025-01-14 887.22 891.87 883.55 884.98 50.4M
2025-01-13 887.13 887.13 879.12 885.28 49.6M
2025-01-10 895.30 897.26 890.10 890.30 56.5M
2025-01-09 888.80 896.10 887.90 895.83 35.8M
2025-01-08 894.58 895.25 884.79 889.00 51.0M
2025-01-07 890.26 897.16 889.96 893.96 52.9M
2025-01-06 888.00 892.95 886.63 891.56 52.4M
2025-01-03 887.31 888.84 883.01 884.59 41.9M
2025-01-02 878.75 887.17 875.98 887.17 38.9M