AEX Consumer Service

🏛️ netherlands →
2,753.17
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
2021-12-31 3,182.50 3,182.50 3,155.26 3,165.56 0.0M
2021-12-30 3,182.92 3,190.92 3,178.65 3,182.46 0.0M
2021-12-29 3,175.31 3,187.17 3,173.82 3,182.44 0.0M
2021-12-28 3,145.84 3,177.11 3,145.20 3,175.35 0.0M
2021-12-27 3,137.25 3,149.60 3,129.65 3,146.13 0.0M
2021-12-24 3,144.03 3,144.03 3,134.70 3,137.26 0.0M
2021-12-23 3,112.77 3,147.64 3,112.77 3,143.63 0.0M
2021-12-22 3,121.15 3,125.03 3,084.31 3,112.11 0.0M
2021-12-21 3,123.38 3,133.30 3,105.78 3,121.13 0.0M
2021-12-20 3,130.52 3,130.52 3,059.74 3,120.06 0.0M
2021-12-17 3,124.39 3,134.96 3,113.87 3,131.11 0.0M
2021-12-16 3,085.05 3,131.19 3,085.05 3,125.91 0.0M
2021-12-15 3,102.85 3,106.05 3,082.26 3,085.03 0.0M
2021-12-14 3,090.73 3,111.62 3,090.73 3,103.23 0.0M
2021-12-13 3,085.28 3,102.21 3,078.64 3,090.01 0.0M
2021-12-10 3,064.37 3,097.50 3,057.75 3,085.91 0.0M
2021-12-09 3,049.04 3,071.56 3,049.04 3,064.35 0.0M
2021-12-08 3,095.73 3,105.08 3,049.04 3,049.04 0.0M
2021-12-07 3,052.94 3,100.19 3,052.94 3,095.80 0.0M
2021-12-06 2,990.60 3,060.52 2,990.60 3,052.31 0.0M
2021-12-03 3,000.99 3,018.94 2,986.27 2,990.52 0.0M
2021-12-02 2,981.40 3,004.99 2,963.61 2,996.17 0.0M
2021-12-01 2,987.05 3,001.68 2,962.83 2,981.40 0.0M
2021-11-30 3,082.98 3,082.98 2,985.63 2,985.63 0.0M
2021-11-29 3,088.96 3,099.04 3,073.80 3,083.02 0.0M
2021-11-26 3,129.82 3,129.82 3,035.49 3,088.97 0.0M
2021-11-25 3,086.51 3,138.66 3,086.51 3,132.98 0.0M
2021-11-24 3,085.00 3,090.71 3,068.79 3,086.50 0.0M
2021-11-23 3,080.48 3,096.49 3,071.15 3,085.04 0.0M
2021-11-22 3,075.87 3,095.83 3,073.62 3,086.69 0.0M
2021-11-19 3,087.48 3,099.21 3,063.76 3,075.12 0.0M
2021-11-18 3,096.07 3,112.77 3,087.53 3,087.53 0.0M
2021-11-17 3,111.14 3,113.24 3,088.32 3,096.36 0.0M
2021-11-16 3,132.87 3,136.27 3,108.01 3,111.12 0.0M
2021-11-15 3,111.54 3,135.75 3,101.68 3,132.88 0.0M
2021-11-12 3,090.46 3,116.98 3,085.73 3,111.52 0.0M
2021-11-11 3,088.85 3,093.69 3,077.41 3,091.98 0.0M
2021-11-10 3,065.14 3,088.92 3,065.14 3,088.92 0.0M
2021-11-09 3,046.02 3,067.93 3,038.26 3,065.14 0.0M
2021-11-08 3,061.82 3,065.04 3,041.65 3,046.02 0.0M
2021-11-05 3,061.60 3,080.80 3,051.63 3,062.29 0.0M
2021-11-04 3,088.72 3,088.72 3,049.55 3,064.87 0.0M
2021-11-03 3,081.25 3,090.13 3,070.71 3,088.84 0.0M
2021-11-02 3,076.81 3,085.66 3,064.54 3,081.33 0.0M
2021-11-01 3,071.54 3,093.54 3,061.75 3,076.93 0.0M
2021-10-29 3,068.25 3,075.68 3,035.82 3,071.50 0.0M
2021-10-28 3,045.62 3,080.47 3,043.77 3,069.12 0.0M
2021-10-27 3,060.90 3,066.17 3,042.57 3,046.49 0.0M
2021-10-26 3,031.01 3,069.90 3,031.01 3,067.22 0.0M
2021-10-25 3,030.02 3,053.32 3,023.64 3,031.01 0.0M
2021-10-22 3,012.29 3,042.01 3,012.04 3,029.07 0.0M
2021-10-21 2,992.51 3,043.40 2,990.07 3,012.28 0.0M
2021-10-20 2,965.03 3,000.84 2,964.40 2,992.59 0.0M
2021-10-19 2,989.20 2,996.25 2,961.12 2,964.53 0.0M
2021-10-18 3,006.82 3,006.82 2,971.32 2,989.20 0.0M
2021-10-15 3,003.30 3,013.68 2,979.12 3,006.87 0.0M
2021-10-14 2,987.57 3,005.03 2,984.43 3,002.75 0.0M
2021-10-13 2,964.85 2,990.94 2,944.18 2,987.02 0.0M
2021-10-12 2,966.40 2,970.84 2,940.71 2,969.03 0.0M
2021-10-11 2,987.36 2,987.36 2,963.12 2,974.77 0.0M
2021-10-08 2,998.75 3,004.29 2,979.56 2,987.33 0.0M
2021-10-07 2,967.47 3,011.94 2,967.47 2,998.87 0.0M
2021-10-06 2,991.41 2,991.41 2,935.22 2,966.75 0.0M
2021-10-05 3,004.24 3,017.42 2,994.33 2,996.21 0.0M
2021-10-04 3,002.70 3,017.80 2,981.37 3,004.31 0.0M
2021-10-01 3,007.39 3,023.01 2,984.90 3,002.75 0.0M
2021-09-30 3,026.17 3,049.29 3,009.48 3,009.61 0.0M
2021-09-29 3,005.56 3,030.46 3,005.56 3,021.87 0.0M
2021-09-28 3,015.00 3,019.89 2,998.01 3,003.53 0.0M
2021-09-27 3,035.96 3,046.14 3,008.51 3,015.00 0.0M
2021-09-24 3,056.82 3,057.18 3,029.49 3,035.95 0.0M
2021-09-23 3,060.54 3,076.94 3,056.82 3,056.82 0.0M
2021-09-22 3,047.40 3,069.12 3,047.15 3,059.10 0.0M
2021-09-21 3,033.74 3,065.08 3,028.12 3,049.70 0.0M
2021-09-20 3,013.17 3,036.93 2,999.93 3,033.65 0.0M
2021-09-17 3,027.18 3,052.64 3,016.00 3,018.64 0.0M
2021-09-16 3,030.60 3,042.43 3,021.27 3,027.16 0.0M
2021-09-15 3,041.98 3,056.02 3,027.31 3,027.31 0.0M
2021-09-14 3,030.52 3,053.50 3,028.39 3,045.15 0.0M
2021-09-13 3,010.64 3,040.66 3,010.64 3,030.50 0.0M
2021-09-10 3,028.23 3,029.45 3,009.11 3,010.62 0.0M
2021-09-09 3,046.09 3,049.82 3,027.77 3,028.23 0.0M
2021-09-08 3,035.57 3,048.81 3,004.08 3,048.36 0.0M
2021-09-07 3,056.63 3,056.63 3,035.30 3,037.47 0.0M
2021-09-06 3,043.03 3,057.60 3,041.14 3,056.64 0.0M
2021-09-03 3,054.20 3,070.65 3,024.35 3,043.01 0.0M
2021-09-02 3,082.88 3,082.88 3,039.62 3,054.08 0.0M
2021-09-01 3,084.37 3,100.58 3,079.98 3,082.42 0.0M
2021-08-31 3,089.92 3,099.85 3,068.78 3,083.82 0.0M
2021-08-30 3,085.66 3,090.63 3,081.10 3,089.94 0.0M
2021-08-27 3,088.58 3,096.56 3,080.72 3,085.67 0.0M
2021-08-26 3,086.98 3,094.16 3,069.89 3,088.87 0.0M
2021-08-25 3,111.34 3,123.01 3,086.32 3,086.98 0.0M
2021-08-24 3,125.97 3,135.62 3,104.81 3,111.26 0.0M
2021-08-23 3,113.31 3,127.49 3,103.47 3,125.97 0.0M
2021-08-20 3,115.41 3,120.96 3,091.40 3,112.36 0.0M
2021-08-19 3,132.79 3,132.79 3,091.14 3,117.43 0.0M
2021-08-18 3,144.21 3,150.93 3,132.17 3,133.29 0.0M
2021-08-17 3,120.03 3,143.70 3,111.20 3,143.70 0.0M
2021-08-16 3,134.78 3,140.25 3,112.81 3,129.26 0.0M
2021-08-13 3,122.72 3,138.34 3,117.90 3,135.87 0.0M
2021-08-12 3,122.28 3,139.89 3,119.35 3,122.72 0.0M
2021-08-11 3,116.94 3,131.53 3,113.86 3,122.28 0.0M
2021-08-10 3,115.13 3,124.43 3,109.94 3,114.54 0.0M
2021-08-09 3,095.38 3,119.57 3,094.79 3,114.90 0.0M
2021-08-06 3,106.73 3,111.58 3,095.23 3,095.23 0.0M
2021-08-05 3,120.77 3,127.76 3,106.06 3,106.06 0.0M
2021-08-04 3,142.82 3,156.41 3,119.14 3,120.77 0.0M
2021-08-03 3,126.60 3,157.18 3,124.38 3,135.23 0.0M
2021-08-02 3,124.33 3,153.95 3,099.84 3,125.01 0.0M
2021-07-30 3,127.87 3,138.37 3,109.60 3,124.32 0.0M
2021-07-29 3,103.15 3,130.52 3,089.37 3,127.87 0.0M
2021-07-28 3,095.21 3,111.07 3,089.52 3,103.14 0.0M
2021-07-27 3,094.09 3,103.73 3,066.05 3,095.21 0.0M
2021-07-26 3,137.50 3,137.50 3,091.26 3,094.17 0.0M
2021-07-23 3,089.05 3,140.14 3,087.14 3,137.50 0.0M
2021-07-22 3,143.23 3,143.66 3,076.98 3,088.84 0.0M
2021-07-21 3,132.18 3,155.56 3,132.18 3,144.98 0.0M
2021-07-20 3,139.47 3,168.28 3,131.16 3,132.13 0.0M
2021-07-19 3,202.17 3,202.17 3,123.00 3,138.45 0.0M
2021-07-16 3,186.93 3,209.60 3,186.93 3,203.92 0.0M
2021-07-15 3,188.12 3,208.65 3,180.83 3,186.93 0.0M
2021-07-14 3,208.33 3,208.33 3,178.10 3,189.27 0.0M
2021-07-13 3,184.69 3,208.30 3,176.51 3,208.30 0.0M
2021-07-12 3,153.58 3,185.67 3,151.57 3,184.96 0.0M
2021-07-09 3,159.61 3,172.45 3,150.08 3,153.58 0.0M
2021-07-08 3,209.57 3,209.57 3,145.43 3,159.59 0.0M
2021-07-07 3,162.48 3,209.70 3,162.48 3,209.70 0.0M
2021-07-06 3,165.13 3,168.07 3,149.73 3,161.86 0.0M
2021-07-05 3,161.18 3,165.13 3,147.30 3,165.13 0.0M
2021-07-02 3,159.04 3,172.84 3,152.24 3,161.18 0.0M
2021-07-01 3,141.50 3,174.15 3,130.30 3,158.83 0.0M
2021-06-30 3,153.19 3,159.07 3,132.01 3,140.23 0.0M
2021-06-29 3,160.74 3,163.24 3,151.96 3,153.17 0.0M
2021-06-28 3,156.24 3,169.09 3,150.75 3,160.74 0.0M
2021-06-25 3,157.06 3,161.18 3,146.24 3,156.24 0.0M
2021-06-24 3,153.15 3,175.11 3,153.15 3,157.03 0.0M
2021-06-23 3,173.99 3,184.27 3,153.15 3,153.15 0.0M
2021-06-22 3,152.05 3,179.03 3,152.05 3,173.99 0.0M
2021-06-21 3,134.24 3,158.49 3,122.19 3,150.73 0.0M
2021-06-18 3,169.75 3,173.28 3,123.77 3,134.36 0.0M
2021-06-17 3,157.64 3,169.75 3,139.48 3,169.75 0.0M
2021-06-16 3,138.57 3,175.03 3,135.53 3,159.83 0.0M
2021-06-15 3,125.56 3,151.39 3,125.56 3,138.88 0.0M
2021-06-14 3,119.61 3,140.96 3,118.01 3,125.45 0.0M
2021-06-11 3,114.95 3,125.90 3,114.64 3,119.00 0.0M
2021-06-10 3,117.86 3,124.16 3,108.62 3,115.01 0.0M
2021-06-09 3,120.40 3,128.61 3,113.20 3,117.55 0.0M
2021-06-08 3,113.89 3,136.51 3,113.89 3,120.42 0.0M
2021-06-07 3,110.25 3,125.17 3,100.35 3,113.83 0.0M
2021-06-04 3,099.38 3,116.86 3,099.38 3,110.25 0.0M
2021-06-03 3,097.51 3,102.02 3,081.61 3,099.81 0.0M
2021-06-02 3,084.89 3,118.96 3,084.89 3,096.75 0.0M
2021-06-01 3,074.66 3,102.61 3,073.45 3,083.84 0.0M
2021-05-31 3,089.95 3,095.86 3,069.75 3,074.71 0.0M
2021-05-28 3,072.59 3,099.15 3,070.04 3,089.93 0.0M
2021-05-27 3,117.64 3,117.64 3,072.24 3,072.24 0.0M
2021-05-26 3,109.90 3,136.09 3,107.85 3,117.65 0.0M
2021-05-25 3,114.29 3,119.02 3,102.48 3,109.75 0.0M
2021-05-24 3,126.05 3,134.62 3,111.95 3,114.27 0.0M
2021-05-21 3,121.54 3,137.23 3,112.60 3,123.52 0.0M
2021-05-20 3,102.34 3,121.33 3,093.80 3,121.33 0.0M
2021-05-19 3,114.70 3,114.70 3,078.29 3,102.34 0.0M
2021-05-18 3,129.12 3,145.65 3,115.67 3,115.67 0.0M
2021-05-17 3,113.94 3,137.25 3,111.17 3,128.53 0.0M
2021-05-14 3,097.86 3,123.11 3,097.86 3,113.95 0.0M
2021-05-13 3,091.20 3,100.66 3,041.58 3,097.90 0.0M
2021-05-12 3,050.51 3,103.92 3,050.51 3,091.30 0.0M
2021-05-11 3,100.07 3,100.07 3,034.03 3,049.89 0.0M
2021-05-10 3,086.92 3,104.32 3,076.54 3,101.84 0.0M
2021-05-07 3,101.54 3,114.22 3,081.82 3,086.91 0.0M
2021-05-06 3,062.32 3,101.54 3,062.32 3,101.54 0.0M
2021-05-05 3,033.38 3,075.35 3,031.20 3,062.96 0.0M
2021-05-04 3,060.78 3,070.66 3,025.61 3,031.52 0.0M
2021-05-03 3,033.74 3,059.98 3,033.26 3,059.98 0.0M
2021-04-30 3,039.70 3,053.71 3,032.74 3,033.69 0.0M
2021-04-29 2,989.52 3,048.22 2,989.52 3,039.26 0.0M
2021-04-28 2,982.00 3,000.35 2,975.60 2,989.52 0.0M
2021-04-27 2,984.95 3,011.17 2,972.30 2,982.15 0.0M
2021-04-26 3,002.28 3,006.40 2,984.05 2,990.07 0.0M
2021-04-23 3,032.10 3,032.17 2,986.41 3,007.17 0.0M
2021-04-22 3,016.80 3,037.45 3,009.70 3,032.10 0.0M
2021-04-21 2,974.15 3,026.43 2,974.15 3,021.56 0.0M
2021-04-20 2,978.87 2,990.17 2,963.55 2,972.71 0.0M
2021-04-19 2,977.71 2,997.00 2,975.38 2,988.12 0.0M
2021-04-16 2,970.47 2,978.15 2,957.07 2,976.90 0.0M
2021-04-15 2,948.23 2,984.90 2,947.13 2,975.51 0.0M
2021-04-14 2,960.44 2,964.08 2,940.10 2,947.89 0.0M
2021-04-13 2,965.76 2,972.61 2,949.26 2,960.44 0.0M
2021-04-12 2,975.85 2,976.48 2,957.12 2,965.77 0.0M
2021-04-09 2,980.50 2,981.48 2,966.93 2,975.27 0.0M
2021-04-08 2,955.67 2,980.41 2,940.38 2,980.41 0.0M
2021-04-07 2,958.33 2,973.07 2,953.82 2,955.58 0.0M
2021-04-06 2,932.10 2,966.00 2,932.10 2,958.33 0.0M
2021-04-01 2,923.05 2,942.33 2,920.34 2,922.05 0.0M
2021-03-31 2,936.98 2,950.38 2,923.07 2,923.07 0.0M
2021-03-30 2,947.62 2,958.16 2,934.67 2,937.00 0.0M
2021-03-29 2,917.44 2,951.50 2,917.44 2,947.18 0.0M
2021-03-26 2,906.81 2,923.33 2,902.69 2,917.38 0.0M
2021-03-25 2,899.51 2,918.01 2,889.93 2,907.04 0.0M
2021-03-24 2,913.96 2,913.96 2,886.61 2,901.59 0.0M
2021-03-23 2,890.33 2,922.25 2,878.06 2,914.77 0.0M
2021-03-22 2,882.45 2,897.79 2,874.67 2,890.32 0.0M
2021-03-19 2,905.79 2,910.43 2,882.91 2,882.91 0.0M
2021-03-18 2,919.77 2,927.59 2,900.82 2,905.76 0.0M
2021-03-17 2,923.80 2,936.30 2,914.37 2,919.78 0.0M
2021-03-16 2,906.23 2,930.18 2,902.85 2,923.80 0.0M
2021-03-15 2,896.87 2,930.10 2,896.87 2,906.47 0.0M
2021-03-12 2,881.20 2,899.75 2,876.40 2,896.55 0.0M
2021-03-11 2,907.90 2,908.24 2,876.81 2,880.70 0.0M
2021-03-10 2,873.81 2,907.49 2,871.51 2,903.69 0.0M
2021-03-09 2,864.09 2,895.01 2,858.27 2,875.21 0.0M
2021-03-08 2,833.42 2,874.07 2,826.58 2,864.02 0.0M
2021-03-05 2,808.22 2,838.44 2,773.84 2,833.42 0.0M
2021-03-04 2,751.53 2,822.82 2,741.38 2,808.47 0.0M
2021-03-03 2,750.66 2,768.31 2,727.87 2,751.56 0.0M
2021-03-02 2,748.57 2,768.73 2,747.83 2,750.66 0.0M
2021-03-01 2,716.22 2,764.12 2,716.22 2,748.46 0.0M
2021-02-26 2,779.25 2,779.25 2,711.91 2,716.48 0.0M
2021-02-25 2,804.54 2,805.20 2,780.75 2,780.75 0.0M
2021-02-24 2,821.79 2,828.11 2,792.72 2,805.31 0.0M
2021-02-23 2,791.14 2,823.02 2,778.02 2,822.03 0.0M
2021-02-22 2,829.06 2,829.06 2,786.27 2,793.81 0.0M
2021-02-19 2,850.97 2,854.44 2,829.09 2,829.09 0.0M
2021-02-18 2,855.76 2,860.14 2,842.16 2,850.69 0.0M
2021-02-17 2,866.75 2,866.82 2,833.77 2,855.63 0.0M
2021-02-16 2,856.22 2,874.27 2,846.34 2,866.75 0.0M
2021-02-15 2,831.71 2,864.49 2,815.45 2,856.21 0.0M
2021-02-12 2,804.94 2,837.31 2,802.02 2,831.82 0.0M
2021-02-11 2,806.94 2,826.15 2,798.00 2,808.25 0.0M
2021-02-10 2,853.06 2,853.06 2,806.46 2,806.46 0.0M
2021-02-09 2,855.37 2,860.93 2,833.30 2,853.06 0.0M
2021-02-08 2,885.56 2,896.13 2,849.57 2,849.57 0.0M
2021-02-05 2,897.51 2,908.91 2,872.59 2,885.31 0.0M
2021-02-04 2,973.90 2,975.10 2,890.27 2,897.89 0.0M
2021-02-03 2,959.76 2,986.00 2,959.50 2,973.74 0.0M
2021-02-02 2,919.20 2,966.24 2,916.31 2,959.75 0.0M
2021-02-01 2,880.38 2,920.05 2,880.38 2,916.27 0.0M
2021-01-29 2,937.02 2,937.02 2,873.06 2,880.40 0.0M
2021-01-28 2,949.93 2,951.59 2,911.88 2,937.05 0.0M
2021-01-27 2,970.39 2,993.80 2,946.69 2,949.94 0.0M
2021-01-26 2,973.13 2,991.15 2,961.65 2,970.25 0.0M
2021-01-25 2,948.44 2,979.55 2,935.23 2,973.13 0.0M
2021-01-22 2,957.29 2,957.29 2,929.13 2,947.53 0.0M
2021-01-21 2,957.54 2,980.27 2,949.87 2,957.29 0.0M
2021-01-20 2,965.86 2,970.49 2,944.03 2,957.51 0.0M
2021-01-19 2,966.22 2,981.05 2,960.98 2,965.79 0.0M
2021-01-18 2,988.76 2,988.76 2,965.39 2,965.39 0.0M
2021-01-15 2,983.18 2,995.90 2,975.60 2,988.17 0.0M
2021-01-14 2,964.64 2,990.80 2,963.26 2,986.46 0.0M
2021-01-13 2,947.72 2,968.06 2,935.44 2,964.13 0.0M
2021-01-12 2,983.21 2,989.10 2,934.84 2,947.70 0.0M
2021-01-11 3,006.76 3,007.01 2,981.70 2,983.23 0.0M
2021-01-08 2,992.51 3,009.84 2,978.76 3,007.02 0.0M
2021-01-07 2,986.34 3,006.16 2,982.21 2,991.14 0.0M
2021-01-06 2,978.63 3,001.56 2,961.34 2,984.98 0.0M
2021-01-05 2,999.79 3,002.82 2,970.59 2,977.27 0.0M
2021-01-04 3,005.99 3,038.69 2,997.04 3,000.83 0.0M