AEX All Share

AAX
🏛️ netherlands →
1,252.68
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
2022-12-30 960.68 960.68 944.02 944.70 59.9M
2022-12-29 949.70 960.68 946.34 960.68 72.6M
2022-12-28 958.66 959.34 949.52 949.73 67.8M
2022-12-27 958.09 966.58 956.71 958.61 58.3M
2022-12-23 956.85 961.63 953.23 958.12 66.9M
2022-12-22 969.83 974.71 955.66 956.86 83.7M
2022-12-21 952.62 970.64 952.62 969.89 94.8M
2022-12-20 956.78 956.78 945.03 952.64 97.5M
2022-12-19 955.34 964.84 955.34 956.80 96.5M
2022-12-16 966.93 966.93 951.58 955.34 195.4M
2022-12-15 997.49 997.49 966.41 966.92 119.1M
2022-12-14 1,001.48 1,001.48 994.43 997.53 98.0M
2022-12-13 983.44 1,012.17 983.44 1,001.47 125.5M
2022-12-12 988.98 988.98 980.09 983.46 83.4M
2022-12-09 982.78 990.39 981.06 988.98 98.8M
2022-12-08 979.68 985.37 977.76 982.79 87.9M
2022-12-07 988.01 988.01 976.69 979.70 100.3M
2022-12-06 992.14 993.66 983.90 988.00 93.2M
2022-12-05 996.41 998.44 992.28 992.67 93.7M
2022-12-02 997.28 999.43 985.53 996.45 109.4M
2022-12-01 986.94 1,000.70 986.94 997.31 118.2M
2022-11-30 978.26 989.21 978.26 987.01 196.4M
2022-11-29 980.44 988.30 976.50 978.25 102.3M
2022-11-28 984.35 984.35 973.70 980.44 99.9M
2022-11-25 984.22 988.21 981.89 984.44 79.7M
2022-11-24 981.68 989.59 980.15 984.22 84.3M
2022-11-23 974.62 983.22 974.45 981.70 96.3M
2022-11-22 966.25 975.91 961.27 974.66 109.1M
2022-11-21 970.42 970.42 964.23 966.26 102.6M
2022-11-18 965.00 976.20 964.20 970.34 120.0M
2022-11-17 965.00 968.37 954.75 965.03 110.4M
2022-11-16 976.14 977.42 962.89 964.90 179.2M
2022-11-15 962.59 978.20 962.59 976.16 110.1M
2022-11-14 958.81 967.33 958.81 962.64 108.3M
2022-11-11 949.07 964.02 949.07 958.81 161.4M
2022-11-10 918.22 950.51 908.92 949.11 145.1M
2022-11-09 927.24 927.24 914.06 918.20 103.2M
2022-11-08 918.07 927.65 914.25 927.24 103.2M
2022-11-07 912.09 920.55 907.50 918.07 106.0M
2022-11-04 895.87 918.81 895.87 912.22 139.5M
2022-11-03 904.60 904.60 887.22 895.88 140.6M
2022-11-02 913.88 917.99 904.73 904.76 131.4M
2022-11-01 906.51 920.98 906.51 913.87 116.0M
2022-10-31 901.24 909.68 901.24 906.44 125.6M
2022-10-28 906.60 906.60 888.88 901.21 155.1M
2022-10-27 900.59 909.95 895.95 906.58 146.3M
2022-10-26 901.00 901.89 884.49 900.61 115.4M
2022-10-25 884.12 901.57 884.12 901.01 98.6M
2022-10-24 885.69 891.28 876.34 884.10 108.7M
2022-10-21 886.69 888.49 870.18 885.69 119.4M
2022-10-20 878.11 887.91 872.50 886.64 93.7M
2022-10-19 876.17 884.76 872.26 878.10 93.8M
2022-10-18 873.83 887.29 873.83 876.16 106.9M
2022-10-17 860.24 877.54 857.30 873.82 92.7M
2022-10-14 864.00 879.30 859.13 860.24 119.0M
2022-10-13 860.75 865.61 835.18 864.05 134.7M
2022-10-12 867.23 869.88 855.70 860.75 102.0M
2022-10-11 874.42 874.42 859.54 867.24 105.0M
2022-10-10 883.47 886.64 872.96 874.34 87.9M
2022-10-07 902.95 902.95 882.98 883.48 94.9M
2022-10-06 905.71 911.24 899.24 902.88 98.2M
2022-10-05 913.35 913.35 900.78 905.73 100.6M
2022-10-04 882.00 913.36 882.00 913.36 119.5M
2022-10-03 873.81 883.31 861.15 881.88 111.4M
2022-09-30 862.66 876.02 862.66 873.81 121.1M
2022-09-29 875.17 875.17 855.83 862.68 118.4M
2022-09-28 876.65 876.76 855.67 875.29 131.6M
2022-09-27 873.15 886.82 873.15 876.60 105.6M
2022-09-26 870.65 882.43 866.29 873.13 114.4M
2022-09-23 896.77 896.77 869.69 870.68 131.8M
2022-09-22 913.57 913.57 896.72 896.77 90.4M
2022-09-21 904.23 915.08 899.00 913.56 86.1M
2022-09-20 910.47 919.79 902.52 904.16 109.3M
2022-09-19 909.75 914.09 898.95 910.47 77.1M
2022-09-16 922.88 922.88 907.46 909.75 229.5M
2022-09-15 930.79 936.06 920.72 922.88 120.5M
2022-09-14 933.52 935.42 923.15 930.85 116.1M
2022-09-13 951.30 960.41 934.80 934.80 120.6M
2022-09-12 937.60 955.39 937.60 951.30 107.6M
2022-09-09 922.28 940.98 922.28 937.53 108.2M
2022-09-08 917.48 924.03 907.68 922.36 98.4M
2022-09-07 923.27 923.27 909.68 917.51 92.1M
2022-09-06 922.66 928.52 914.44 923.32 88.5M
2022-09-05 929.41 929.41 910.74 922.69 97.8M
2022-09-02 912.43 931.29 912.43 929.44 119.0M
2022-09-01 931.29 931.29 909.73 912.46 106.9M
2022-08-31 942.90 953.06 931.26 931.27 145.0M
2022-08-30 955.87 967.20 939.08 942.89 98.1M
2022-08-29 965.09 965.09 949.00 955.88 95.4M
2022-08-26 980.65 986.58 962.91 965.06 110.0M
2022-08-25 973.11 983.36 973.11 980.63 83.4M
2022-08-24 969.70 974.48 961.90 973.13 89.3M
2022-08-23 967.54 971.14 962.20 969.68 92.5M
2022-08-22 980.17 980.17 964.47 967.51 111.2M
2022-08-19 989.44 991.42 979.88 980.16 112.5M
2022-08-18 985.59 989.71 978.87 989.46 97.2M
2022-08-17 992.76 995.96 984.77 985.58 96.2M
2022-08-16 992.95 996.88 989.50 992.74 101.9M
2022-08-15 989.20 1,007.06 983.87 992.92 84.3M
2022-08-12 988.53 990.22 981.61 989.19 101.2M
2022-08-11 984.35 992.24 983.60 988.51 115.6M
2022-08-10 974.90 985.90 968.35 984.30 117.5M
2022-08-09 989.55 989.88 974.55 974.99 104.3M
2022-08-08 983.49 997.45 983.49 989.54 107.4M
2022-08-05 994.54 995.41 979.61 983.31 115.7M
2022-08-04 997.62 1,002.54 992.55 994.54 136.0M
2022-08-03 983.36 998.21 983.36 997.63 112.4M
2022-08-02 987.83 987.83 977.67 983.34 101.7M
2022-08-01 989.94 994.79 983.99 987.82 113.9M
2022-07-29 980.47 995.10 980.33 990.92 146.7M
2022-07-28 969.14 980.90 969.14 980.67 117.8M
2022-07-27 959.19 973.05 959.19 969.19 92.7M
2022-07-26 963.09 968.50 958.40 959.19 90.6M
2022-07-25 960.85 963.23 952.68 963.09 93.8M
2022-07-22 960.01 969.15 957.19 960.83 93.0M
2022-07-21 947.18 960.16 946.24 960.02 115.2M
2022-07-20 940.00 948.84 935.18 947.17 101.7M
2022-07-19 928.59 942.16 918.54 940.00 95.5M
2022-07-18 914.07 931.19 914.07 928.57 95.3M
2022-07-15 899.00 915.22 899.00 913.97 117.4M
2022-07-14 908.07 911.70 891.86 898.99 99.3M
2022-07-13 914.76 916.16 895.44 908.01 106.8M
2022-07-12 913.32 916.85 901.64 914.79 106.0M
2022-07-11 921.31 921.31 904.43 913.44 81.1M
2022-07-08 918.72 922.75 910.60 921.28 100.0M
2022-07-07 894.63 920.13 894.63 918.71 135.3M
2022-07-06 880.76 901.71 880.76 894.64 126.6M
2022-07-05 902.06 908.91 880.04 880.78 128.9M
2022-07-04 897.66 904.70 897.64 902.06 71.7M
2022-07-01 902.22 905.29 887.59 897.67 106.4M
2022-06-30 913.59 913.59 893.40 902.22 141.0M
2022-06-29 917.24 918.15 906.00 913.57 105.7M
2022-06-28 918.49 927.03 917.09 917.22 105.5M
2022-06-27 901.34 926.55 901.34 918.48 103.2M
2022-06-24 870.33 901.81 870.33 901.35 120.7M
2022-06-23 878.57 880.68 865.82 870.30 122.1M
2022-06-22 888.15 888.15 867.18 878.57 107.9M
2022-06-21 878.84 892.57 878.84 888.11 94.6M
2022-06-20 871.51 878.84 868.38 878.84 92.4M
2022-06-17 872.58 885.94 867.59 871.54 225.1M
2022-06-16 909.97 909.97 870.18 872.54 137.1M
2022-06-15 895.37 911.99 892.82 909.98 132.4M
2022-06-14 906.12 916.62 895.39 895.40 155.9M
2022-06-13 935.61 935.61 902.63 906.12 144.8M
2022-06-10 960.34 960.34 934.45 935.58 126.3M
2022-06-09 975.30 978.91 960.42 960.43 107.1M
2022-06-08 971.79 978.73 969.01 975.29 109.7M
2022-06-07 975.65 975.65 963.79 971.80 101.0M
2022-06-06 960.98 981.39 960.98 975.62 85.0M
2022-06-03 965.25 971.14 959.73 960.93 72.6M
2022-06-02 960.49 966.34 958.85 965.24 84.6M
2022-06-01 974.45 976.78 958.96 960.31 104.3M
2022-05-31 974.09 984.61 970.88 974.45 232.3M
2022-05-30 964.44 978.33 964.44 974.06 98.5M
2022-05-27 950.53 964.37 950.53 964.37 104.6M
2022-05-26 938.00 952.27 937.14 950.54 92.4M
2022-05-25 930.71 941.27 928.20 937.98 143.4M
2022-05-24 951.30 951.30 930.54 930.70 114.0M
2022-05-23 937.67 951.31 937.67 951.31 94.4M
2022-05-20 932.28 950.82 932.28 937.46 110.5M
2022-05-19 949.90 949.90 919.80 932.26 110.6M
2022-05-18 963.44 964.67 949.26 950.14 123.3M
2022-05-17 950.12 969.18 950.12 963.43 116.2M
2022-05-16 949.72 952.33 941.71 950.15 96.7M
2022-05-13 924.74 950.49 924.74 949.74 111.5M
2022-05-12 934.18 934.18 907.47 924.77 132.1M
2022-05-11 912.80 935.18 912.13 934.28 133.7M
2022-05-10 908.28 926.67 907.80 912.76 119.3M
2022-05-09 935.34 935.64 908.28 908.30 124.5M
2022-05-06 953.35 953.35 926.04 935.30 122.0M
2022-05-05 957.85 980.20 950.81 953.37 122.1M
2022-05-04 967.82 969.56 957.84 957.84 88.8M
2022-05-03 953.32 968.69 953.32 967.81 95.7M
2022-05-02 974.13 974.13 934.62 953.30 0.0M
2022-04-29 965.34 985.27 965.34 974.13 109.6M
2022-04-28 954.58 970.34 954.58 965.39 0.0M
2022-04-27 953.10 959.26 942.96 954.58 118.2M
2022-04-26 959.51 976.03 951.72 953.10 115.6M
2022-04-25 985.43 985.43 956.38 959.51 122.5M
2022-04-22 1,000.74 1,000.74 983.82 985.40 106.4M
2022-04-21 997.75 1,006.87 996.99 1,000.73 117.0M
2022-04-20 983.64 1,004.77 983.64 997.77 123.1M
2022-04-19 988.22 988.56 973.26 983.68 115.2M
2022-04-14 986.72 993.32 985.70 988.23 113.0M
2022-04-13 982.87 986.75 976.85 986.75 97.7M
2022-04-12 979.44 986.36 966.45 982.79 106.5M
2022-04-11 991.32 991.32 976.08 979.42 100.8M
2022-04-08 980.32 995.67 980.32 991.33 98.9M
2022-04-07 985.01 995.89 978.15 980.12 103.0M
2022-04-06 1,009.52 1,009.52 978.89 984.98 123.8M
2022-04-05 1,014.25 1,021.46 1,005.83 1,009.49 108.9M
2022-04-04 1,001.56 1,015.85 1,001.22 1,014.24 89.5M
2022-04-01 996.08 1,006.65 994.26 1,001.56 96.7M
2022-03-31 1,008.91 1,011.03 996.06 996.06 111.4M
2022-03-30 1,012.65 1,014.77 1,005.92 1,008.91 112.7M
2022-03-29 992.95 1,017.76 992.95 1,012.65 148.4M
2022-03-28 996.78 1,004.99 992.94 992.97 120.6M
2022-03-25 992.67 1,002.91 988.92 996.76 99.4M
2022-03-24 994.14 996.59 988.12 992.68 106.9M
2022-03-23 1,004.41 1,008.98 988.38 994.13 123.1M
2022-03-22 990.54 1,007.11 990.54 1,004.40 111.8M
2022-03-21 989.93 994.49 986.34 990.50 102.7M
2022-03-18 974.43 989.95 966.29 989.93 213.8M
2022-03-17 969.62 980.20 965.89 974.41 138.0M
2022-03-16 927.25 974.26 927.25 969.66 174.0M
2022-03-15 927.18 929.06 904.91 927.22 138.9M
2022-03-14 932.82 939.79 926.43 927.24 145.7M
2022-03-11 928.64 952.19 922.28 932.80 170.9M
2022-03-10 946.87 949.18 926.42 928.62 167.3M
2022-03-09 902.61 947.89 902.61 947.89 205.0M
2022-03-08 913.90 927.83 897.78 902.59 202.3M
2022-03-07 914.55 932.86 889.19 913.93 253.0M
2022-03-04 962.75 962.75 914.52 914.52 197.2M
2022-03-03 984.71 992.03 961.21 962.77 153.8M
2022-03-02 975.12 991.65 969.72 984.77 192.5M
2022-03-01 997.75 999.60 975.09 975.09 177.8M
2022-02-28 994.54 998.62 972.58 997.75 203.4M
2022-02-25 966.53 995.28 966.53 994.52 183.4M
2022-02-24 992.69 992.69 953.29 966.60 234.5M
2022-02-23 997.81 1,012.39 991.62 992.90 106.2M
2022-02-22 995.01 1,006.45 973.71 997.81 136.4M
2022-02-21 1,019.08 1,022.15 989.37 995.04 100.3M
2022-02-18 1,029.58 1,031.93 1,016.36 1,019.10 116.2M
2022-02-17 1,037.69 1,041.38 1,025.48 1,029.58 118.8M
2022-02-16 1,031.85 1,043.34 1,030.86 1,037.69 105.1M
2022-02-15 1,022.02 1,033.53 1,017.45 1,031.85 112.2M
2022-02-14 1,039.68 1,039.68 1,007.46 1,022.03 144.9M
2022-02-11 1,046.19 1,046.19 1,031.81 1,039.73 110.5M
2022-02-10 1,054.46 1,056.49 1,038.77 1,046.15 136.4M
2022-02-09 1,034.30 1,056.01 1,034.30 1,054.47 152.5M
2022-02-08 1,036.11 1,037.45 1,027.41 1,034.30 122.4M
2022-02-07 1,029.22 1,039.76 1,024.16 1,036.09 103.3M
2022-02-04 1,030.12 1,039.58 1,019.09 1,025.94 121.8M
2022-02-03 1,053.07 1,053.07 1,029.97 1,030.12 141.5M
2022-02-02 1,054.53 1,063.93 1,053.06 1,053.07 145.7M
2022-02-01 1,039.05 1,054.79 1,039.05 1,054.54 111.4M
2022-01-31 1,021.43 1,043.25 1,021.43 1,039.08 122.2M
2022-01-28 1,035.38 1,035.38 1,007.14 1,021.32 142.3M
2022-01-27 1,034.95 1,041.89 1,013.25 1,035.37 130.7M
2022-01-26 1,017.23 1,042.23 1,017.23 1,034.90 122.5M
2022-01-25 1,019.30 1,031.28 1,010.75 1,017.09 140.3M
2022-01-24 1,062.43 1,062.43 1,013.91 1,019.19 172.3M
2022-01-21 1,082.14 1,082.14 1,051.29 1,062.44 129.9M
2022-01-20 1,069.28 1,082.14 1,068.71 1,082.13 100.7M
2022-01-19 1,071.83 1,081.87 1,062.11 1,069.29 127.8M
2022-01-18 1,090.87 1,090.87 1,068.98 1,071.92 107.3M
2022-01-17 1,090.17 1,095.11 1,081.78 1,090.86 84.7M
2022-01-14 1,102.78 1,102.78 1,087.66 1,090.16 110.5M
2022-01-13 1,098.29 1,109.93 1,097.98 1,102.78 117.8M
2022-01-12 1,081.85 1,104.09 1,081.85 1,098.32 130.0M
2022-01-11 1,067.76 1,084.67 1,067.76 1,081.74 90.2M
2022-01-10 1,092.11 1,098.03 1,064.54 1,067.76 101.9M
2022-01-07 1,089.52 1,096.33 1,085.76 1,092.11 103.6M
2022-01-06 1,108.87 1,108.87 1,079.74 1,089.49 109.4M
2022-01-05 1,115.22 1,116.64 1,107.66 1,108.85 92.0M
2022-01-04 1,116.78 1,128.61 1,111.95 1,115.21 112.6M
2022-01-03 1,110.97 1,121.92 1,110.97 1,116.76 73.3M