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
2022-12-30 2,891.44 2,891.44 2,848.53 2,851.60 0.0M
2022-12-29 2,894.47 2,895.83 2,865.76 2,891.39 0.0M
2022-12-28 2,909.40 2,912.79 2,892.86 2,894.68 0.0M
2022-12-27 2,911.95 2,926.98 2,906.46 2,909.43 0.0M
2022-12-23 2,908.78 2,918.82 2,905.63 2,911.99 0.0M
2022-12-22 2,920.63 2,935.90 2,904.49 2,908.46 0.0M
2022-12-21 2,891.53 2,920.67 2,890.74 2,920.03 0.0M
2022-12-20 2,894.72 2,900.77 2,878.78 2,884.57 0.0M
2022-12-19 2,886.92 2,900.96 2,886.54 2,894.95 0.0M
2022-12-16 2,893.70 2,898.48 2,871.43 2,887.03 0.0M
2022-12-15 2,944.68 2,944.68 2,888.41 2,893.32 0.0M
2022-12-14 2,931.68 2,951.03 2,914.10 2,944.72 0.0M
2022-12-13 2,933.15 2,952.88 2,916.80 2,931.97 0.0M
2022-12-12 2,942.53 2,945.06 2,929.70 2,933.32 0.0M
2022-12-09 2,941.89 2,949.95 2,931.72 2,942.60 0.0M
2022-12-08 2,947.21 2,959.66 2,927.76 2,941.03 0.0M
2022-12-07 2,958.29 2,972.46 2,941.75 2,947.21 0.0M
2022-12-06 2,955.48 2,961.90 2,940.00 2,958.29 0.0M
2022-12-05 2,985.83 2,985.83 2,932.10 2,947.26 0.0M
2022-12-02 2,975.48 2,986.03 2,958.39 2,986.03 0.0M
2022-12-01 2,925.74 2,988.01 2,925.74 2,975.45 0.0M
2022-11-30 2,917.55 2,935.78 2,913.55 2,925.73 0.0M
2022-11-29 2,935.32 2,939.19 2,915.83 2,917.66 0.0M
2022-11-28 2,936.13 2,941.03 2,915.64 2,935.32 0.0M
2022-11-25 2,941.67 2,948.89 2,931.59 2,937.86 0.0M
2022-11-24 2,934.52 2,948.54 2,921.02 2,941.21 0.0M
2022-11-23 2,924.59 2,938.46 2,918.95 2,934.47 0.0M
2022-11-22 2,926.30 2,941.76 2,910.00 2,924.59 0.0M
2022-11-21 2,877.59 2,931.48 2,876.94 2,926.88 0.0M
2022-11-18 2,863.93 2,887.43 2,863.93 2,877.11 0.0M
2022-11-17 2,871.30 2,874.12 2,842.09 2,861.14 0.0M
2022-11-16 2,855.34 2,876.68 2,855.34 2,869.95 0.0M
2022-11-15 2,841.83 2,882.59 2,841.83 2,855.34 0.0M
2022-11-14 2,821.57 2,868.12 2,821.57 2,845.50 0.0M
2022-11-11 2,873.60 2,879.28 2,809.58 2,821.24 0.0M
2022-11-10 2,852.03 2,884.02 2,839.11 2,875.32 0.0M
2022-11-09 2,838.41 2,853.21 2,811.17 2,847.56 0.0M
2022-11-08 2,824.64 2,842.14 2,814.13 2,838.41 0.0M
2022-11-07 2,818.56 2,838.36 2,811.38 2,824.65 0.0M
2022-11-04 2,791.53 2,834.58 2,783.35 2,820.21 0.0M
2022-11-03 2,789.47 2,795.20 2,760.65 2,788.21 0.0M
2022-11-02 2,800.48 2,818.91 2,782.42 2,792.73 0.0M
2022-11-01 2,835.80 2,848.82 2,798.13 2,802.35 0.0M
2022-10-31 2,818.81 2,842.36 2,815.46 2,834.77 0.0M
2022-10-28 2,788.64 2,821.43 2,774.50 2,818.75 0.0M
2022-10-27 2,782.64 2,801.71 2,768.85 2,788.74 0.0M
2022-10-26 2,837.84 2,837.84 2,716.12 2,782.81 0.0M
2022-10-25 2,820.61 2,841.08 2,811.49 2,838.56 0.0M
2022-10-24 2,796.40 2,832.63 2,796.40 2,812.24 0.0M
2022-10-21 2,796.29 2,805.42 2,760.58 2,796.31 0.0M
2022-10-20 2,810.13 2,810.13 2,788.02 2,798.35 0.0M
2022-10-19 2,851.49 2,854.70 2,812.43 2,812.72 0.0M
2022-10-18 2,842.88 2,862.19 2,831.67 2,849.72 0.0M
2022-10-17 2,827.55 2,855.33 2,818.79 2,840.98 0.0M
2022-10-14 2,811.95 2,867.16 2,811.95 2,826.88 0.0M
2022-10-13 2,821.65 2,821.65 2,764.88 2,811.89 0.0M
2022-10-12 2,819.88 2,833.32 2,805.89 2,821.71 0.0M
2022-10-11 2,782.37 2,821.50 2,773.94 2,819.92 0.0M
2022-10-10 2,791.14 2,792.91 2,775.09 2,781.26 0.0M
2022-10-07 2,802.76 2,828.46 2,788.02 2,791.14 0.0M
2022-10-06 2,836.81 2,862.61 2,798.35 2,803.20 0.0M
2022-10-05 2,861.32 2,863.37 2,828.07 2,836.82 0.0M
2022-10-04 2,798.35 2,863.76 2,798.35 2,861.34 0.0M
2022-10-03 2,814.90 2,814.90 2,776.20 2,795.96 0.0M
2022-09-30 2,824.12 2,838.47 2,807.94 2,819.20 0.0M
2022-09-29 2,824.88 2,832.96 2,798.92 2,824.08 0.0M
2022-09-28 2,832.27 2,832.27 2,786.28 2,826.51 0.0M
2022-09-27 2,820.85 2,871.67 2,820.85 2,832.34 0.0M
2022-09-26 2,811.89 2,842.44 2,795.25 2,819.51 0.0M
2022-09-23 2,871.67 2,873.17 2,804.63 2,813.00 0.0M
2022-09-22 2,870.70 2,891.99 2,845.92 2,872.05 0.0M
2022-09-21 2,827.79 2,875.47 2,812.28 2,871.11 0.0M
2022-09-20 2,841.99 2,876.20 2,824.54 2,827.79 0.0M
2022-09-19 2,830.09 2,849.59 2,818.89 2,841.99 0.0M
2022-09-16 2,870.58 2,870.58 2,828.75 2,830.08 0.0M
2022-09-15 2,891.71 2,901.07 2,861.04 2,873.56 0.0M
2022-09-14 2,928.83 2,931.10 2,874.31 2,891.79 0.0M
2022-09-13 2,949.93 2,973.46 2,934.09 2,934.27 0.0M
2022-09-12 2,890.08 2,961.05 2,890.08 2,949.46 0.0M
2022-09-09 2,869.10 2,905.12 2,860.70 2,888.94 0.0M
2022-09-08 2,861.44 2,876.93 2,841.84 2,867.66 0.0M
2022-09-07 2,870.22 2,870.22 2,847.19 2,861.45 0.0M
2022-09-06 2,844.37 2,880.83 2,838.52 2,870.22 0.0M
2022-09-05 2,850.01 2,850.01 2,815.32 2,843.48 0.0M
2022-09-02 2,840.32 2,860.77 2,830.14 2,857.72 0.0M
2022-09-01 2,867.56 2,867.56 2,822.86 2,839.05 0.0M
2022-08-31 2,886.01 2,897.34 2,860.67 2,867.57 0.0M
2022-08-30 2,904.03 2,937.55 2,878.63 2,885.84 0.0M
2022-08-29 2,926.75 2,926.75 2,885.92 2,902.08 0.0M
2022-08-26 2,960.79 2,969.69 2,921.64 2,928.41 0.0M
2022-08-25 2,994.16 3,002.19 2,940.67 2,959.93 0.0M
2022-08-24 2,981.38 2,998.22 2,964.13 2,994.25 0.0M
2022-08-23 3,004.25 3,004.25 2,970.67 2,981.49 0.0M
2022-08-22 3,019.54 3,019.54 2,986.63 3,004.27 0.0M
2022-08-19 3,004.81 3,025.49 2,993.57 3,022.99 0.0M
2022-08-18 3,014.45 3,014.45 2,996.00 3,004.43 0.0M
2022-08-17 3,002.18 3,022.44 3,001.50 3,008.97 0.0M
2022-08-16 2,997.93 3,011.84 2,982.98 3,000.40 0.0M
2022-08-15 2,973.92 2,998.92 2,973.08 2,997.92 0.0M
2022-08-12 2,977.69 2,980.56 2,960.07 2,972.18 0.0M
2022-08-11 2,992.13 3,003.46 2,956.57 2,977.77 0.0M
2022-08-10 2,979.66 3,000.39 2,974.57 2,992.33 0.0M
2022-08-09 2,995.63 2,995.63 2,969.11 2,979.03 0.0M
2022-08-08 2,971.23 3,008.40 2,968.53 2,996.44 0.0M
2022-08-05 2,998.32 3,008.35 2,966.59 2,969.46 0.0M
2022-08-04 3,023.46 3,023.46 2,989.44 2,998.48 0.0M
2022-08-03 3,003.29 3,023.60 2,988.36 3,023.54 0.0M
2022-08-02 3,026.63 3,031.34 3,004.55 3,004.55 0.0M
2022-08-01 3,032.50 3,035.21 2,999.39 3,024.98 0.0M
2022-07-29 3,008.31 3,039.93 3,008.31 3,032.68 0.0M
2022-07-28 3,010.31 3,015.17 2,977.16 3,010.47 0.0M
2022-07-27 3,014.47 3,041.39 3,008.91 3,010.30 0.0M
2022-07-26 2,979.00 3,013.61 2,964.66 3,013.61 0.0M
2022-07-25 2,953.25 2,974.73 2,947.87 2,959.96 0.0M
2022-07-22 2,930.72 2,960.91 2,927.30 2,953.16 0.0M
2022-07-21 2,912.31 2,931.81 2,901.10 2,930.65 0.0M
2022-07-20 2,944.81 2,963.42 2,910.70 2,912.34 0.0M
2022-07-19 2,908.41 2,952.10 2,888.00 2,944.81 0.0M
2022-07-18 2,914.45 2,936.21 2,902.54 2,908.44 0.0M
2022-07-15 2,894.48 2,915.27 2,890.67 2,912.68 0.0M
2022-07-14 2,902.45 2,907.08 2,880.16 2,894.47 0.0M
2022-07-13 2,924.19 2,924.19 2,882.57 2,902.46 0.0M
2022-07-12 2,899.59 2,926.90 2,887.64 2,924.10 0.0M
2022-07-11 2,896.53 2,904.57 2,880.11 2,899.64 0.0M
2022-07-08 2,869.94 2,907.02 2,867.17 2,896.70 0.0M
2022-07-07 2,867.72 2,893.74 2,862.64 2,869.78 0.0M
2022-07-06 2,791.51 2,879.76 2,791.51 2,867.50 0.0M
2022-07-05 2,798.55 2,813.35 2,782.27 2,791.49 0.0M
2022-07-04 2,794.54 2,818.63 2,794.54 2,798.56 0.0M
2022-07-01 2,756.79 2,800.83 2,737.33 2,794.51 0.0M
2022-06-30 2,787.79 2,787.79 2,739.57 2,756.72 0.0M
2022-06-29 2,786.96 2,788.87 2,749.91 2,787.78 0.0M
2022-06-28 2,795.98 2,805.67 2,779.58 2,788.07 0.0M
2022-06-27 2,774.41 2,793.53 2,771.73 2,784.73 0.0M
2022-06-24 2,700.67 2,778.32 2,700.67 2,774.42 0.0M
2022-06-23 2,698.49 2,711.15 2,686.58 2,700.73 0.0M
2022-06-22 2,697.88 2,715.84 2,677.53 2,699.12 0.0M
2022-06-21 2,715.27 2,723.90 2,696.65 2,697.87 0.0M
2022-06-20 2,725.61 2,732.04 2,704.58 2,714.58 0.0M
2022-06-17 2,718.34 2,753.56 2,703.70 2,725.61 0.0M
2022-06-16 2,765.99 2,766.54 2,694.13 2,718.36 0.0M
2022-06-15 2,732.10 2,793.34 2,732.10 2,766.18 0.0M
2022-06-14 2,783.25 2,805.53 2,730.76 2,732.10 0.0M
2022-06-13 2,806.35 2,808.93 2,770.81 2,782.81 0.0M
2022-06-10 2,823.27 2,823.27 2,771.63 2,811.83 0.0M
2022-06-09 2,832.24 2,837.75 2,808.16 2,823.27 0.0M
2022-06-08 2,863.55 2,868.21 2,817.62 2,833.87 0.0M
2022-06-07 2,865.65 2,865.65 2,839.17 2,856.04 0.0M
2022-06-06 2,856.12 2,885.15 2,853.60 2,865.10 0.0M
2022-06-03 2,840.00 2,868.47 2,840.00 2,855.46 0.0M
2022-06-02 2,844.39 2,864.78 2,830.72 2,839.46 0.0M
2022-06-01 2,912.96 2,931.66 2,837.42 2,841.61 0.0M
2022-05-31 2,772.72 2,910.75 2,770.06 2,910.75 0.0M
2022-05-30 2,761.74 2,795.29 2,761.74 2,774.21 0.0M
2022-05-27 2,740.45 2,761.43 2,740.45 2,760.30 0.0M
2022-05-26 2,739.64 2,754.04 2,731.73 2,740.23 0.0M
2022-05-25 2,721.08 2,750.35 2,721.08 2,739.42 0.0M
2022-05-24 2,752.50 2,752.50 2,721.08 2,721.08 0.0M
2022-05-23 2,735.07 2,753.46 2,721.99 2,752.49 0.0M
2022-05-20 2,703.87 2,742.98 2,703.87 2,731.53 0.0M
2022-05-19 2,828.69 2,828.69 2,685.57 2,703.92 0.0M
2022-05-18 2,864.96 2,882.00 2,828.81 2,828.81 0.0M
2022-05-17 2,892.91 2,898.89 2,852.38 2,864.92 0.0M
2022-05-16 2,885.61 2,892.84 2,847.52 2,892.84 0.0M
2022-05-13 2,854.86 2,890.07 2,854.86 2,886.18 0.0M
2022-05-12 2,826.92 2,862.90 2,789.25 2,848.37 0.0M
2022-05-11 2,844.31 2,860.42 2,808.16 2,841.50 0.0M
2022-05-10 2,806.35 2,877.65 2,806.35 2,844.27 0.0M
2022-05-09 2,793.21 2,808.26 2,779.81 2,806.30 0.0M
2022-05-06 2,861.51 2,861.51 2,770.96 2,793.33 0.0M
2022-05-05 2,862.46 2,895.55 2,854.08 2,863.66 0.0M
2022-05-04 2,891.44 2,891.44 2,846.84 2,862.41 0.0M
2022-05-03 2,876.83 2,893.78 2,862.44 2,890.43 0.0M
2022-05-02 2,928.33 2,928.33 2,771.16 2,876.87 0.0M
2022-04-29 2,906.27 2,951.85 2,906.27 2,934.02 0.0M
2022-04-26 2,883.52 2,943.26 2,883.52 2,896.91 0.0M
2022-04-22 2,877.91 2,883.02 2,864.81 2,870.38 0.0M
2022-04-21 2,852.63 2,886.18 2,852.63 2,878.88 0.0M
2022-04-20 2,799.42 2,855.63 2,799.42 2,852.52 0.0M
2022-04-19 2,815.95 2,815.95 2,760.60 2,799.38 0.0M
2022-04-14 2,794.23 2,823.65 2,788.70 2,815.95 0.0M
2022-04-13 2,810.64 2,810.64 2,771.11 2,794.01 0.0M
2022-04-12 2,846.71 2,846.71 2,797.32 2,812.08 0.0M
2022-04-11 2,869.01 2,869.01 2,831.61 2,848.95 0.0M
2022-04-08 2,828.70 2,872.19 2,828.70 2,868.97 0.0M
2022-04-07 2,816.54 2,845.89 2,816.54 2,828.61 0.0M
2022-04-06 2,834.69 2,840.09 2,799.39 2,815.03 0.0M
2022-04-05 2,807.07 2,834.69 2,803.99 2,834.69 0.0M
2022-04-04 2,799.08 2,823.94 2,792.52 2,807.06 0.0M
2022-04-01 2,786.30 2,820.03 2,786.30 2,798.98 0.0M
2022-03-31 2,820.41 2,829.37 2,786.30 2,786.30 0.0M
2022-03-30 2,833.44 2,834.14 2,807.62 2,823.15 0.0M
2022-03-29 2,781.28 2,871.94 2,781.28 2,832.14 0.0M
2022-03-28 2,766.46 2,801.73 2,757.78 2,778.12 0.0M
2022-03-25 2,766.98 2,783.24 2,757.79 2,766.48 0.0M
2022-03-24 2,750.86 2,783.39 2,743.30 2,766.98 0.0M
2022-03-23 2,776.60 2,794.20 2,749.88 2,751.33 0.0M
2022-03-22 2,759.95 2,780.69 2,757.01 2,779.91 0.0M
2022-03-21 2,782.07 2,790.38 2,758.44 2,759.90 0.0M
2022-03-18 2,766.37 2,783.96 2,738.93 2,783.96 0.0M
2022-03-17 2,754.99 2,770.41 2,741.76 2,768.21 0.0M
2022-03-16 2,717.97 2,770.34 2,717.97 2,754.70 0.0M
2022-03-15 2,725.67 2,746.97 2,700.60 2,717.47 0.0M
2022-03-14 2,703.66 2,735.48 2,694.79 2,723.44 0.0M
2022-03-11 2,690.95 2,728.30 2,649.77 2,703.64 0.0M
2022-03-10 2,739.28 2,744.17 2,678.63 2,690.95 0.0M
2022-03-09 2,644.15 2,738.18 2,644.15 2,738.18 0.0M
2022-03-08 2,676.03 2,686.61 2,606.05 2,633.16 0.0M
2022-03-07 2,749.19 2,749.19 2,637.75 2,679.58 0.0M
2022-03-04 2,820.58 2,820.58 2,743.54 2,749.48 0.0M
2022-03-03 2,867.78 2,868.07 2,820.53 2,826.35 0.0M
2022-03-02 2,892.86 2,898.13 2,840.07 2,867.60 0.0M
2022-03-01 2,934.21 2,951.64 2,891.43 2,894.78 0.0M
2022-02-28 2,935.30 2,936.04 2,893.79 2,934.48 0.0M
2022-02-25 2,860.29 2,945.34 2,859.23 2,935.30 0.0M
2022-02-24 2,965.11 2,965.11 2,851.02 2,856.87 0.0M
2022-02-23 2,938.32 3,005.95 2,938.32 2,983.95 0.0M
2022-02-22 2,969.23 2,969.23 2,923.35 2,938.37 0.0M
2022-02-21 3,024.36 3,031.59 2,965.43 2,969.23 0.0M
2022-02-18 3,009.52 3,038.62 3,008.95 3,024.36 0.0M
2022-02-17 2,997.28 3,013.16 2,991.57 3,002.60 0.0M
2022-02-16 3,003.76 3,016.72 2,971.06 2,997.24 0.0M
2022-02-15 2,987.26 3,023.79 2,980.42 3,003.19 0.0M
2022-02-14 3,022.94 3,022.94 2,955.61 2,972.98 0.0M
2022-02-11 2,973.08 3,036.01 2,965.35 3,024.36 0.0M
2022-02-10 2,954.27 2,995.98 2,943.56 2,973.48 0.0M
2022-02-09 3,003.10 3,037.49 2,992.87 2,993.80 0.0M
2022-02-08 2,983.23 3,009.82 2,983.23 3,001.78 0.0M
2022-02-07 2,962.47 2,993.24 2,960.97 2,982.08 0.0M
2022-02-04 2,987.73 2,994.11 2,949.84 2,962.47 0.0M
2022-02-03 3,028.61 3,035.63 2,980.22 2,986.60 0.0M
2022-02-02 3,004.02 3,036.94 3,000.65 3,029.86 0.0M
2022-02-01 3,000.43 3,031.53 2,996.42 3,000.86 0.0M
2022-01-31 3,008.53 3,031.20 2,989.88 3,000.29 0.0M
2022-01-28 3,053.92 3,053.92 2,986.70 3,008.43 0.0M
2022-01-27 3,025.17 3,064.88 3,004.30 3,053.92 0.0M
2022-01-26 3,066.25 3,079.95 3,031.96 3,034.28 0.0M
2022-01-25 3,061.38 3,078.87 3,041.42 3,066.23 0.0M
2022-01-24 3,021.22 3,092.66 3,016.04 3,061.42 0.0M
2022-01-21 3,043.72 3,043.72 3,006.66 3,021.12 0.0M
2022-01-20 3,064.94 3,080.45 3,034.36 3,043.82 0.0M
2022-01-19 3,006.34 3,054.20 2,970.22 3,053.40 0.0M
2022-01-18 3,083.13 3,083.13 2,997.53 3,008.23 0.0M
2022-01-17 3,163.82 3,167.25 3,063.55 3,085.72 0.0M
2022-01-14 3,154.80 3,167.11 3,135.67 3,164.13 0.0M
2022-01-13 3,155.68 3,160.17 3,137.29 3,156.35 0.0M
2022-01-12 3,171.50 3,184.37 3,145.87 3,156.07 0.0M
2022-01-11 3,174.68 3,188.24 3,154.40 3,169.92 0.0M
2022-01-10 3,163.25 3,180.51 3,163.25 3,174.80 0.0M
2022-01-07 3,160.67 3,164.54 3,135.78 3,163.26 0.0M
2022-01-06 3,214.70 3,214.70 3,151.10 3,160.90 0.0M
2022-01-05 3,234.78 3,234.78 3,208.62 3,214.71 0.0M
2022-01-04 3,200.19 3,235.02 3,196.88 3,233.29 0.0M
2022-01-03 3,166.51 3,208.50 3,166.51 3,199.04 0.0M