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
2023-12-29 2,722.38 2,729.01 2,716.92 2,721.39 0.0M
2023-12-28 2,717.57 2,730.61 2,717.29 2,722.37 0.0M
2023-12-27 2,715.90 2,717.56 2,704.03 2,717.56 0.0M
2023-12-22 2,709.90 2,720.55 2,706.96 2,715.85 0.0M
2023-12-21 2,724.10 2,724.88 2,706.31 2,709.78 0.0M
2023-12-20 2,712.06 2,729.90 2,711.57 2,724.10 0.0M
2023-12-19 2,700.91 2,714.45 2,700.91 2,709.90 0.0M
2023-12-18 2,697.82 2,700.91 2,680.88 2,700.91 0.0M
2023-12-15 2,701.87 2,703.05 2,690.28 2,697.92 0.0M
2023-12-14 2,690.90 2,728.01 2,690.90 2,701.86 0.0M
2023-12-13 2,683.64 2,698.41 2,679.75 2,688.08 0.0M
2023-12-12 2,694.84 2,699.74 2,679.60 2,686.31 0.0M
2023-12-11 2,691.32 2,696.79 2,677.56 2,694.83 0.0M
2023-12-08 2,690.06 2,703.85 2,684.00 2,692.42 0.0M
2023-12-07 2,678.66 2,695.37 2,676.56 2,690.08 0.0M
2023-12-06 2,669.13 2,684.90 2,659.31 2,677.92 0.0M
2023-12-05 2,666.88 2,672.51 2,654.22 2,669.13 0.0M
2023-12-04 2,644.34 2,668.66 2,643.90 2,666.88 0.0M
2023-12-01 2,642.29 2,652.85 2,628.11 2,644.32 0.0M
2023-11-30 2,623.53 2,644.32 2,613.43 2,642.32 0.0M
2023-11-29 2,634.04 2,635.13 2,620.72 2,624.15 0.0M
2023-11-28 2,645.47 2,645.47 2,613.40 2,634.04 0.0M
2023-11-27 2,667.87 2,667.87 2,648.06 2,648.06 0.0M
2023-11-24 2,653.74 2,669.32 2,649.78 2,667.87 0.0M
2023-11-23 2,663.25 2,668.05 2,648.98 2,652.59 0.0M
2023-11-22 2,646.26 2,665.13 2,646.26 2,662.68 0.0M
2023-11-21 2,634.74 2,647.52 2,624.13 2,646.43 0.0M
2023-11-20 2,653.63 2,657.50 2,630.57 2,634.75 0.0M
2023-11-17 2,667.56 2,671.48 2,651.21 2,653.32 0.0M
2023-11-16 2,709.86 2,709.86 2,666.56 2,667.56 0.0M
2023-11-15 2,729.19 2,743.77 2,710.17 2,710.17 0.0M
2023-11-14 2,724.66 2,731.52 2,709.78 2,729.16 0.0M
2023-11-13 2,713.03 2,726.94 2,709.30 2,724.66 0.0M
2023-11-10 2,745.83 2,745.83 2,697.37 2,713.05 0.0M
2023-11-09 2,707.64 2,757.33 2,705.40 2,747.39 0.0M
2023-11-08 2,728.99 2,731.10 2,702.43 2,708.47 0.0M
2023-11-07 2,715.26 2,734.38 2,714.15 2,729.00 0.0M
2023-11-06 2,726.12 2,728.73 2,713.29 2,715.33 0.0M
2023-11-03 2,718.17 2,736.27 2,717.55 2,727.16 0.0M
2023-11-02 2,705.41 2,725.35 2,704.57 2,718.07 0.0M
2023-11-01 2,694.89 2,719.23 2,694.89 2,705.41 0.0M
2023-10-31 2,673.07 2,706.59 2,669.34 2,695.02 0.0M
2023-10-30 2,642.23 2,673.69 2,642.23 2,665.33 0.0M
2023-10-27 2,676.07 2,676.82 2,640.43 2,640.43 0.0M
2023-10-26 2,712.20 2,712.20 2,665.66 2,676.03 0.0M
2023-10-25 2,701.93 2,717.85 2,685.57 2,711.90 0.0M
2023-10-24 2,674.30 2,689.89 2,669.39 2,688.63 0.0M
2023-10-23 2,670.04 2,682.10 2,660.32 2,676.83 0.0M
2023-10-20 2,678.21 2,683.02 2,660.52 2,671.73 0.0M
2023-10-19 2,690.25 2,690.25 2,664.00 2,683.28 0.0M
2023-10-18 2,687.92 2,700.38 2,677.71 2,690.76 0.0M
2023-10-17 2,681.24 2,694.58 2,674.49 2,684.69 0.0M
2023-10-16 2,677.45 2,686.06 2,663.55 2,681.55 0.0M
2023-10-13 2,694.18 2,697.95 2,673.36 2,677.38 0.0M
2023-10-12 2,716.02 2,731.17 2,692.75 2,694.15 0.0M
2023-10-11 2,718.34 2,732.08 2,695.18 2,715.97 0.0M
2023-10-10 2,675.30 2,727.38 2,675.30 2,718.32 0.0M
2023-10-09 2,675.90 2,694.54 2,667.42 2,675.32 0.0M
2023-10-06 2,724.80 2,724.80 2,652.58 2,675.84 0.0M
2023-10-05 2,715.44 2,750.20 2,715.44 2,726.07 0.0M
2023-10-04 2,717.59 2,738.74 2,702.88 2,715.44 0.0M
2023-10-03 2,710.01 2,729.86 2,708.06 2,717.60 0.0M
2023-10-02 2,741.23 2,746.33 2,704.13 2,711.77 0.0M
2023-09-29 2,719.28 2,762.38 2,719.28 2,740.77 0.0M
2023-09-28 2,720.30 2,721.94 2,691.65 2,719.18 0.0M
2023-09-27 2,738.31 2,745.45 2,718.91 2,720.29 0.0M
2023-09-26 2,749.85 2,759.94 2,735.50 2,738.68 0.0M
2023-09-25 2,783.50 2,791.12 2,745.66 2,756.17 0.0M
2023-09-22 2,795.81 2,797.38 2,774.59 2,782.88 0.0M
2023-09-21 2,795.49 2,808.75 2,786.94 2,797.69 0.0M
2023-09-20 2,766.52 2,802.63 2,766.52 2,795.49 0.0M
2023-09-19 2,770.86 2,774.39 2,758.70 2,766.50 0.0M
2023-09-18 2,769.24 2,784.12 2,753.63 2,772.25 0.0M
2023-09-15 2,755.13 2,789.80 2,755.13 2,769.24 0.0M
2023-09-14 2,742.18 2,758.07 2,729.90 2,754.05 0.0M
2023-09-13 2,750.05 2,750.05 2,725.72 2,742.67 0.0M
2023-09-12 2,771.13 2,782.62 2,750.79 2,751.33 0.0M
2023-09-11 2,771.10 2,786.86 2,761.47 2,771.07 0.0M
2023-09-08 2,758.92 2,772.89 2,750.30 2,771.27 0.0M
2023-09-07 2,762.28 2,767.45 2,743.24 2,758.46 0.0M
2023-09-06 2,775.90 2,775.90 2,742.37 2,762.24 0.0M
2023-09-05 2,808.83 2,809.21 2,772.11 2,775.84 0.0M
2023-09-04 2,821.80 2,841.14 2,810.98 2,813.60 0.0M
2023-09-01 2,820.37 2,836.65 2,816.39 2,821.02 0.0M
2023-08-31 2,835.38 2,851.48 2,827.10 2,827.10 0.0M
2023-08-30 2,839.09 2,847.65 2,823.54 2,833.17 0.0M
2023-08-29 2,833.48 2,859.96 2,833.48 2,839.12 0.0M
2023-08-28 2,821.65 2,839.83 2,821.65 2,833.46 0.0M
2023-08-25 2,812.75 2,839.21 2,810.51 2,820.58 0.0M
2023-08-24 2,807.57 2,832.26 2,805.57 2,809.24 0.0M
2023-08-23 2,805.28 2,830.26 2,805.28 2,807.04 0.0M
2023-08-22 2,803.87 2,822.15 2,799.61 2,804.67 0.0M
2023-08-21 2,809.66 2,832.21 2,799.89 2,804.85 0.0M
2023-08-18 2,817.79 2,817.79 2,794.81 2,809.38 0.0M
2023-08-17 2,840.58 2,841.47 2,824.98 2,826.49 0.0M
2023-08-16 2,841.55 2,846.41 2,833.77 2,840.62 0.0M
2023-08-15 2,859.87 2,862.89 2,829.21 2,841.66 0.0M
2023-08-14 2,853.47 2,862.92 2,844.58 2,859.81 0.0M
2023-08-11 2,880.70 2,880.70 2,844.56 2,852.86 0.0M
2023-08-10 2,864.07 2,883.99 2,861.74 2,880.56 0.0M
2023-08-09 2,859.03 2,871.78 2,851.38 2,861.13 0.0M
2023-08-08 2,858.61 2,868.99 2,849.05 2,857.08 0.0M
2023-08-07 2,851.74 2,858.61 2,838.21 2,858.61 0.0M
2023-08-04 2,868.67 2,868.77 2,842.34 2,851.76 0.0M
2023-08-03 2,902.91 2,902.91 2,852.87 2,868.05 0.0M
2023-08-02 2,921.89 2,930.72 2,896.01 2,902.92 0.0M
2023-08-01 2,937.92 2,946.92 2,922.76 2,929.76 0.0M
2023-07-31 3,020.00 3,020.00 2,937.94 2,937.94 0.0M
2023-07-28 3,022.85 3,030.78 3,010.32 3,020.88 0.0M
2023-07-27 3,016.37 3,041.49 3,016.37 3,022.86 0.0M
2023-07-26 3,018.52 3,019.05 2,994.47 3,015.59 0.0M
2023-07-25 2,947.58 3,026.93 2,947.58 3,014.32 0.0M
2023-07-24 2,971.86 2,976.44 2,930.96 2,947.63 0.0M
2023-07-21 2,958.50 2,972.39 2,952.00 2,971.86 0.0M
2023-07-20 2,957.89 2,970.89 2,931.28 2,952.33 0.0M
2023-07-19 2,942.52 2,974.06 2,942.52 2,957.84 0.0M
2023-07-18 2,930.72 2,946.34 2,918.69 2,942.47 0.0M
2023-07-17 2,937.02 2,951.33 2,929.84 2,933.30 0.0M
2023-07-14 2,919.20 2,949.77 2,919.14 2,936.41 0.0M
2023-07-13 2,909.21 2,925.70 2,905.45 2,920.10 0.0M
2023-07-12 2,897.44 2,911.83 2,895.72 2,908.58 0.0M
2023-07-11 2,908.11 2,916.74 2,893.09 2,897.76 0.0M
2023-07-10 2,916.78 2,929.10 2,908.12 2,908.12 0.0M
2023-07-07 2,924.83 2,929.45 2,906.93 2,916.94 0.0M
2023-07-06 2,950.23 2,951.69 2,916.60 2,924.85 0.0M
2023-07-05 2,961.35 2,964.42 2,944.41 2,950.34 0.0M
2023-07-04 2,961.12 2,976.56 2,955.28 2,960.79 0.0M
2023-07-03 2,944.00 2,976.62 2,941.20 2,961.27 0.0M
2023-06-30 2,925.61 2,954.83 2,924.88 2,942.92 0.0M
2023-06-29 2,913.07 2,930.74 2,910.08 2,922.81 0.0M
2023-06-28 2,896.01 2,923.61 2,891.91 2,913.05 0.0M
2023-06-27 2,902.33 2,908.41 2,882.45 2,895.99 0.0M
2023-06-26 2,930.42 2,932.35 2,898.76 2,902.36 0.0M
2023-06-23 2,903.38 2,932.87 2,901.21 2,932.87 0.0M
2023-06-22 2,898.02 2,903.59 2,874.94 2,903.59 0.0M
2023-06-21 2,904.30 2,904.30 2,887.37 2,899.20 0.0M
2023-06-20 2,898.61 2,910.70 2,888.37 2,904.32 0.0M
2023-06-19 2,934.74 2,936.14 2,894.92 2,898.60 0.0M
2023-06-16 2,909.02 2,941.48 2,909.02 2,934.62 0.0M
2023-06-15 2,894.47 2,916.52 2,890.46 2,909.03 0.0M
2023-06-14 2,880.00 2,895.53 2,877.79 2,894.50 0.0M
2023-06-13 2,866.73 2,882.68 2,846.64 2,880.98 0.0M
2023-06-12 2,869.99 2,887.43 2,866.64 2,866.73 0.0M
2023-06-09 2,891.11 2,895.56 2,842.89 2,869.98 0.0M
2023-06-08 2,918.06 2,918.06 2,884.98 2,891.11 0.0M
2023-06-07 2,934.00 2,941.16 2,917.69 2,917.74 0.0M
2023-06-06 2,932.74 2,935.82 2,922.93 2,934.00 0.0M
2023-06-05 2,931.67 2,946.25 2,929.83 2,932.53 0.0M
2023-06-02 2,913.95 2,930.52 2,913.76 2,928.78 0.0M
2023-06-01 2,927.93 2,933.66 2,912.49 2,914.01 0.0M
2023-05-31 2,936.50 2,943.17 2,902.61 2,919.52 0.0M
2023-05-30 3,018.36 3,032.64 2,931.58 2,938.99 0.0M
2023-05-29 3,024.09 3,025.27 3,009.24 3,018.48 0.0M
2023-05-26 3,021.92 3,032.42 3,005.68 3,024.09 0.0M
2023-05-25 3,049.14 3,049.14 3,009.76 3,021.92 0.0M
2023-05-24 3,074.26 3,074.26 3,026.01 3,049.20 0.0M
2023-05-23 3,082.19 3,082.19 3,069.00 3,074.28 0.0M
2023-05-22 3,095.46 3,117.17 3,079.22 3,081.58 0.0M
2023-05-19 3,104.86 3,112.06 3,095.49 3,095.49 0.0M
2023-05-18 3,112.30 3,114.26 3,099.93 3,104.86 0.0M
2023-05-17 3,146.13 3,146.63 3,103.93 3,112.30 0.0M
2023-05-16 3,148.13 3,159.73 3,140.33 3,146.24 0.0M
2023-05-15 3,143.97 3,167.39 3,143.97 3,148.44 0.0M
2023-05-12 3,142.00 3,161.69 3,132.44 3,142.56 0.0M
2023-05-11 3,107.14 3,142.60 3,107.14 3,139.66 0.0M
2023-05-10 3,143.88 3,147.89 3,098.41 3,114.16 0.0M
2023-05-09 3,171.04 3,179.60 3,144.61 3,158.33 0.0M
2023-05-08 3,168.47 3,180.02 3,161.73 3,171.04 0.0M
2023-05-05 3,168.46 3,185.79 3,148.36 3,168.44 0.0M
2023-05-04 3,165.97 3,169.53 3,142.79 3,169.25 0.0M
2023-05-03 3,156.60 3,186.12 3,156.60 3,166.03 0.0M
2023-05-02 3,166.84 3,167.09 3,150.08 3,155.83 0.0M
2023-04-28 3,156.65 3,179.07 3,154.35 3,166.85 0.0M
2023-04-27 3,152.26 3,166.96 3,142.60 3,156.61 0.0M
2023-04-26 3,157.97 3,160.65 3,132.58 3,136.10 0.0M
2023-04-25 3,141.86 3,160.50 3,127.37 3,159.25 0.0M
2023-04-24 3,138.40 3,143.88 3,125.05 3,140.83 0.0M
2023-04-21 3,129.50 3,148.90 3,124.71 3,138.40 0.0M
2023-04-20 3,133.17 3,133.17 3,109.65 3,128.76 0.0M
2023-04-19 3,089.60 3,142.97 3,089.60 3,134.07 0.0M
2023-04-18 3,090.59 3,090.59 3,071.95 3,089.58 0.0M
2023-04-17 3,074.89 3,098.39 3,072.72 3,090.58 0.0M
2023-04-14 3,080.24 3,090.46 3,063.63 3,074.78 0.0M
2023-04-13 3,087.45 3,094.35 3,067.10 3,082.86 0.0M
2023-04-12 3,098.39 3,102.89 3,081.08 3,087.45 0.0M
2023-04-11 3,094.65 3,103.26 3,082.46 3,099.41 0.0M
2023-04-06 3,084.65 3,107.02 3,076.91 3,094.60 0.0M
2023-04-05 3,050.64 3,086.25 3,050.64 3,086.25 0.0M
2023-04-04 3,040.37 3,066.78 3,040.37 3,050.67 0.0M
2023-04-03 3,025.54 3,036.80 3,012.27 3,036.80 0.0M
2023-03-31 3,000.26 3,041.02 3,000.26 3,025.50 0.0M
2023-03-30 3,024.00 3,024.00 2,992.22 2,999.78 0.0M
2023-03-29 3,006.14 3,030.26 3,005.67 3,023.13 0.0M
2023-03-28 3,018.16 3,029.99 2,995.63 3,006.11 0.0M
2023-03-27 3,005.30 3,035.96 3,005.30 3,018.21 0.0M
2023-03-24 3,001.41 3,019.38 2,990.52 3,005.26 0.0M
2023-03-23 3,018.64 3,018.64 2,985.93 3,001.41 0.0M
2023-03-22 2,978.22 3,022.75 2,978.22 3,017.65 0.0M
2023-03-21 2,966.53 2,993.86 2,966.53 2,978.25 0.0M
2023-03-20 2,942.80 2,971.21 2,942.43 2,966.49 0.0M
2023-03-17 2,984.41 2,990.66 2,938.62 2,942.76 0.0M
2023-03-16 2,943.15 2,996.65 2,943.15 2,984.41 0.0M
2023-03-15 2,953.22 2,961.30 2,909.99 2,940.29 0.0M
2023-03-14 2,936.43 2,956.44 2,930.42 2,956.27 0.0M
2023-03-13 2,967.57 2,967.57 2,911.87 2,936.43 0.0M
2023-03-10 2,982.45 2,990.80 2,951.27 2,966.93 0.0M
2023-03-09 2,973.62 2,989.14 2,968.15 2,982.46 0.0M
2023-03-08 2,970.10 2,975.44 2,958.40 2,973.60 0.0M
2023-03-07 2,978.54 2,986.47 2,964.52 2,970.09 0.0M
2023-03-06 3,001.44 3,004.97 2,976.41 2,978.27 0.0M
2023-03-03 3,014.94 3,025.14 2,998.24 3,001.43 0.0M
2023-03-02 2,966.85 3,017.70 2,956.43 3,013.78 0.0M
2023-03-01 2,991.66 2,991.91 2,960.62 2,966.86 0.0M
2023-02-28 3,009.03 3,009.03 2,986.53 2,991.66 0.0M
2023-02-27 3,003.97 3,030.61 3,003.97 3,011.20 0.0M
2023-02-24 3,018.81 3,033.84 2,999.27 3,004.63 0.0M
2023-02-23 3,060.38 3,060.38 3,018.11 3,018.61 0.0M
2023-02-22 3,033.08 3,064.18 3,021.64 3,060.40 0.0M
2023-02-21 3,006.37 3,037.00 3,003.47 3,033.97 0.0M
2023-02-20 3,001.86 3,015.66 3,000.24 3,007.62 0.0M
2023-02-17 2,982.20 3,008.75 2,963.35 3,000.06 0.0M
2023-02-16 2,989.79 3,011.73 2,969.65 2,984.26 0.0M
2023-02-15 2,962.13 2,989.76 2,951.01 2,989.66 0.0M
2023-02-14 2,950.83 2,979.67 2,950.83 2,952.04 0.0M
2023-02-13 2,905.30 2,954.60 2,905.30 2,950.77 0.0M
2023-02-10 2,908.17 2,917.43 2,891.15 2,903.52 0.0M
2023-02-09 2,899.71 2,930.80 2,899.71 2,909.95 0.0M
2023-02-08 2,886.41 2,909.97 2,886.41 2,899.73 0.0M
2023-02-07 2,912.97 2,914.96 2,880.25 2,886.80 0.0M
2023-02-06 2,919.41 2,924.03 2,909.73 2,912.99 0.0M
2023-02-03 2,899.07 2,924.03 2,892.68 2,922.78 0.0M
2023-02-02 2,907.77 2,920.80 2,884.38 2,899.07 0.0M
2023-02-01 2,896.87 2,917.77 2,896.87 2,907.67 0.0M
2023-01-31 2,882.13 2,899.29 2,872.75 2,896.83 0.0M
2023-01-30 2,856.70 2,882.45 2,851.46 2,880.87 0.0M
2023-01-27 2,869.41 2,880.24 2,849.30 2,857.28 0.0M
2023-01-26 2,877.38 2,891.05 2,860.21 2,868.78 0.0M
2023-01-25 2,899.46 2,908.30 2,868.56 2,877.33 0.0M
2023-01-24 2,905.79 2,914.39 2,891.89 2,899.46 0.0M
2023-01-23 2,908.45 2,913.09 2,898.86 2,905.64 0.0M
2023-01-20 2,905.72 2,916.25 2,890.27 2,912.41 0.0M
2023-01-19 2,898.82 2,914.21 2,888.12 2,908.65 0.0M
2023-01-18 2,938.33 2,938.33 2,897.90 2,899.82 0.0M
2023-01-17 2,939.46 2,942.73 2,919.24 2,938.28 0.0M
2023-01-16 2,936.44 2,949.09 2,933.92 2,939.65 0.0M
2023-01-13 2,919.38 2,939.75 2,918.25 2,934.91 0.0M
2023-01-12 2,920.82 2,939.93 2,910.97 2,919.34 0.0M
2023-01-11 2,908.03 2,937.44 2,902.87 2,920.84 0.0M
2023-01-10 2,931.06 2,931.06 2,906.44 2,906.73 0.0M
2023-01-09 2,937.79 2,941.34 2,920.67 2,931.15 0.0M
2023-01-06 2,924.73 2,937.52 2,922.17 2,937.52 0.0M
2023-01-05 2,941.15 2,941.15 2,912.40 2,922.70 0.0M
2023-01-04 2,900.80 2,950.43 2,900.80 2,941.22 0.0M
2023-01-03 2,869.04 2,909.31 2,861.49 2,898.77 0.0M
2023-01-02 2,851.60 2,874.96 2,851.60 2,869.23 0.0M