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
2025-09-26 2,759.08 2,769.12 2,744.02 2,753.17 0.0M
2025-09-25 2,766.47 2,783.48 2,759.08 2,759.08 0.0M
2025-09-24 2,762.64 2,775.56 2,756.04 2,769.30 0.0M
2025-09-23 2,771.60 2,782.72 2,761.12 2,763.90 0.0M
2025-09-22 2,806.45 2,806.45 2,771.62 2,771.62 0.0M
2025-09-19 2,809.73 2,821.07 2,796.78 2,806.42 0.0M
2025-09-18 2,820.88 2,822.97 2,805.74 2,809.92 0.0M
2025-09-17 2,816.80 2,828.13 2,802.78 2,821.50 0.0M
2025-09-16 2,841.65 2,841.77 2,814.89 2,816.80 0.0M
2025-09-15 2,868.25 2,874.64 2,846.92 2,852.42 0.0M
2025-09-12 2,874.11 2,890.54 2,867.65 2,868.25 0.0M
2025-09-11 2,870.33 2,884.94 2,865.21 2,874.08 0.0M
2025-09-10 2,879.84 2,895.49 2,867.10 2,870.31 0.0M
2025-09-09 2,900.65 2,908.56 2,876.41 2,879.35 0.0M
2025-09-08 2,921.25 2,921.25 2,891.73 2,900.50 0.0M
2025-09-05 2,931.50 2,939.22 2,915.51 2,920.68 0.0M
2025-09-04 2,908.16 2,938.74 2,908.16 2,931.50 0.0M
2025-09-03 2,901.64 2,911.85 2,889.42 2,908.05 0.0M
2025-09-02 2,898.00 2,918.16 2,882.76 2,901.62 0.0M
2025-09-01 2,902.81 2,910.54 2,892.51 2,898.62 0.0M
2025-08-29 2,901.34 2,919.15 2,895.01 2,902.76 0.0M
2025-08-28 2,905.68 2,914.99 2,892.84 2,901.36 0.0M
2025-08-27 2,893.18 2,905.39 2,887.00 2,904.20 0.0M
2025-08-26 2,912.73 2,917.14 2,887.30 2,893.20 0.0M
2025-08-25 2,911.63 2,932.67 2,902.21 2,913.81 0.0M
2025-08-22 2,926.76 2,936.66 2,910.75 2,913.10 0.0M
2025-08-21 2,924.80 2,930.06 2,912.55 2,926.70 0.0M
2025-08-20 2,862.38 2,934.66 2,862.38 2,926.65 0.0M
2025-08-19 2,838.70 2,869.32 2,837.01 2,863.12 0.0M
2025-08-18 2,826.39 2,834.17 2,819.69 2,834.17 0.0M
2025-08-15 2,834.80 2,844.52 2,823.13 2,826.39 0.0M
2025-08-14 2,847.46 2,847.46 2,824.04 2,835.93 0.0M
2025-08-13 2,825.38 2,854.80 2,825.38 2,847.45 0.0M
2025-08-12 2,829.70 2,840.32 2,814.95 2,824.96 0.0M
2025-08-11 2,824.97 2,837.28 2,822.90 2,829.24 0.0M
2025-08-08 2,835.04 2,846.37 2,817.15 2,824.88 0.0M
2025-08-07 2,807.20 2,848.50 2,806.03 2,834.42 0.0M
2025-08-06 2,807.93 2,812.25 2,795.60 2,807.19 0.0M
2025-08-05 2,797.41 2,814.81 2,793.52 2,807.93 0.0M
2025-08-04 2,803.91 2,808.46 2,786.27 2,797.36 0.0M
2025-08-01 2,804.49 2,819.77 2,792.45 2,801.64 0.0M
2025-07-31 2,838.64 2,854.08 2,798.98 2,805.81 0.0M
2025-07-30 2,832.81 2,857.10 2,832.41 2,841.58 0.0M
2025-07-29 2,816.14 2,838.77 2,816.14 2,832.95 0.0M
2025-07-28 2,890.15 2,901.82 2,816.14 2,816.14 0.0M
2025-07-25 2,915.05 2,915.05 2,878.94 2,887.06 0.0M
2025-07-24 2,902.22 2,920.50 2,895.53 2,914.17 0.0M
2025-07-23 2,890.40 2,915.70 2,890.40 2,902.22 0.0M
2025-07-22 2,879.78 2,902.36 2,868.55 2,890.37 0.0M
2025-07-21 2,894.34 2,896.93 2,871.37 2,879.74 0.0M
2025-07-18 2,888.97 2,906.34 2,884.29 2,893.25 0.0M
2025-07-17 2,876.71 2,900.86 2,876.71 2,888.97 0.0M
2025-07-16 2,884.99 2,896.92 2,875.94 2,875.94 0.0M
2025-07-15 2,908.86 2,909.49 2,884.02 2,885.74 0.0M
2025-07-14 2,890.67 2,914.93 2,890.45 2,908.39 0.0M
2025-07-11 2,918.84 2,920.15 2,890.32 2,892.37 0.0M
2025-07-10 2,888.50 2,921.66 2,888.50 2,921.11 0.0M
2025-07-09 2,904.06 2,906.68 2,885.84 2,888.65 0.0M
2025-07-08 2,921.89 2,921.89 2,883.83 2,904.06 0.0M
2025-07-07 2,922.40 2,931.71 2,917.80 2,921.89 0.0M
2025-07-04 2,920.49 2,930.24 2,914.39 2,922.06 0.0M
2025-07-03 2,909.25 2,927.61 2,908.44 2,920.64 0.0M
2025-07-02 2,914.42 2,919.55 2,893.12 2,908.66 0.0M
2025-07-01 2,882.88 2,918.10 2,880.56 2,914.42 0.0M
2025-06-30 2,897.04 2,914.36 2,882.83 2,882.83 0.0M
2025-06-27 2,874.48 2,904.72 2,874.48 2,897.00 0.0M
2025-06-26 2,909.46 2,909.46 2,873.54 2,873.54 0.0M
2025-06-25 2,974.20 2,974.20 2,908.89 2,908.89 0.0M
2025-06-24 2,959.34 3,007.24 2,959.34 2,974.97 0.0M
2025-06-23 2,937.94 2,960.86 2,925.61 2,959.35 0.0M
2025-06-20 2,948.18 2,966.10 2,945.49 2,950.40 0.0M
2025-06-19 2,973.22 2,973.22 2,948.12 2,948.12 0.0M
2025-06-18 2,980.95 2,982.51 2,964.34 2,973.22 0.0M
2025-06-17 2,988.85 2,993.87 2,968.64 2,980.93 0.0M
2025-06-16 3,019.04 3,019.04 2,988.47 2,989.26 0.0M
2025-06-13 3,038.45 3,038.45 3,013.53 3,021.26 0.0M
2025-06-12 3,045.99 3,050.73 3,036.63 3,040.32 0.0M
2025-06-11 3,068.79 3,068.79 3,046.12 3,046.12 0.0M
2025-06-10 3,055.66 3,071.02 3,046.04 3,070.26 0.0M
2025-06-09 3,059.32 3,067.06 3,046.42 3,054.67 0.0M
2025-06-06 3,058.99 3,066.71 3,044.44 3,059.94 0.0M
2025-06-05 3,078.53 3,078.72 3,051.94 3,059.01 0.0M
2025-06-04 3,052.85 3,086.54 3,048.09 3,078.82 0.0M
2025-06-03 3,069.82 3,069.82 3,042.01 3,048.32 0.0M
2025-06-02 3,085.69 3,085.69 3,054.20 3,063.02 0.0M
2025-05-30 3,059.79 3,099.06 3,059.79 3,085.70 0.0M
2025-05-29 3,064.38 3,078.31 3,058.65 3,059.79 0.0M
2025-05-28 3,081.83 3,082.60 3,061.47 3,064.30 0.0M
2025-05-27 3,071.49 3,093.14 3,071.49 3,081.83 0.0M
2025-05-26 3,050.04 3,080.42 3,050.04 3,071.70 0.0M
2025-05-23 3,079.24 3,080.59 3,041.02 3,063.07 0.0M
2025-05-22 3,090.07 3,092.38 3,059.42 3,079.25 0.0M
2025-05-21 3,086.05 3,090.62 3,065.78 3,090.07 0.0M
2025-05-20 3,067.79 3,092.83 3,051.37 3,086.11 0.0M
2025-05-19 3,054.67 3,067.80 3,044.69 3,067.80 0.0M
2025-05-16 3,034.74 3,058.96 3,034.74 3,053.93 0.0M
2025-05-15 3,007.10 3,034.74 2,996.00 3,034.74 0.0M
2025-05-14 3,008.84 3,016.22 2,994.15 3,006.75 0.0M
2025-05-13 3,040.50 3,046.98 3,009.77 3,009.77 0.0M
2025-05-12 3,066.25 3,084.09 3,033.85 3,041.28 0.0M
2025-05-09 3,047.58 3,074.32 3,047.58 3,067.95 0.0M
2025-05-08 3,086.46 3,094.57 3,046.32 3,047.27 0.0M
2025-05-07 3,079.18 3,098.25 3,071.80 3,081.39 0.0M
2025-05-06 3,064.50 3,096.54 3,064.50 3,078.69 0.0M
2025-05-05 3,053.42 3,072.90 3,053.42 3,064.53 0.0M
2025-05-02 3,052.77 3,061.86 3,038.49 3,053.42 0.0M
2025-04-30 3,010.35 3,057.01 3,010.35 3,052.76 0.0M
2025-04-29 3,010.77 3,024.00 2,997.49 3,009.90 0.0M
2025-04-28 2,991.49 3,024.05 2,991.49 3,010.70 0.0M
2025-04-25 3,035.13 3,035.13 2,991.49 2,991.49 0.0M
2025-04-24 3,033.45 3,056.43 3,020.97 3,035.11 0.0M
2025-04-23 3,054.93 3,063.67 3,012.54 3,033.33 0.0M
2025-04-22 3,015.85 3,059.39 3,015.85 3,054.44 0.0M
2025-04-17 2,986.09 3,019.70 2,958.95 3,015.87 0.0M
2025-04-16 2,948.56 2,996.86 2,948.56 2,996.86 0.0M
2025-04-15 2,920.03 2,950.12 2,920.03 2,948.56 0.0M
2025-04-14 2,886.65 2,929.52 2,886.65 2,920.00 0.0M
2025-04-11 2,856.61 2,892.59 2,842.69 2,883.09 0.0M
2025-04-10 2,817.55 2,897.21 2,817.55 2,850.38 0.0M
2025-04-09 2,879.33 2,879.33 2,777.47 2,800.60 0.0M
2025-04-08 2,821.58 2,891.78 2,794.45 2,880.44 0.0M
2025-04-07 2,938.66 2,938.66 2,796.06 2,811.38 0.0M
2025-04-04 3,008.78 3,041.52 2,944.48 2,947.19 0.0M
2025-04-03 2,976.02 3,010.72 2,962.84 3,009.03 0.0M
2025-04-02 2,969.31 2,983.73 2,956.72 2,976.05 0.0M
2025-04-01 2,968.64 2,990.86 2,962.20 2,971.08 0.0M
2025-03-31 2,969.37 2,975.79 2,950.70 2,967.16 0.0M
2025-03-28 2,929.21 2,973.86 2,929.14 2,970.36 0.0M
2025-03-27 2,914.58 2,941.03 2,911.65 2,931.56 0.0M
2025-03-26 2,924.42 2,927.68 2,903.43 2,914.60 0.0M
2025-03-25 2,926.23 2,943.89 2,916.22 2,923.93 0.0M
2025-03-24 2,966.26 2,973.43 2,926.23 2,926.23 0.0M
2025-03-21 2,975.52 2,976.25 2,952.77 2,966.21 0.0M
2025-03-20 2,956.41 2,981.80 2,956.41 2,975.58 0.0M
2025-03-19 2,954.83 2,964.76 2,947.28 2,956.46 0.0M
2025-03-18 2,988.58 2,993.32 2,942.22 2,954.67 0.0M
2025-03-17 2,958.18 2,991.20 2,953.00 2,985.19 0.0M
2025-03-14 2,955.00 2,971.24 2,948.20 2,958.15 0.0M
2025-03-13 2,975.21 2,975.21 2,938.18 2,949.44 0.0M
2025-03-12 2,978.58 3,004.15 2,965.38 2,975.27 0.0M
2025-03-11 3,042.29 3,048.10 2,962.18 2,970.09 0.0M
2025-03-10 3,007.83 3,059.92 3,004.39 3,042.32 0.0M
2025-03-07 2,973.64 3,009.57 2,959.23 3,007.68 0.0M
2025-03-06 2,985.07 2,986.44 2,949.07 2,973.35 0.0M
2025-03-05 3,058.89 3,058.89 2,984.52 2,985.09 0.0M
2025-03-04 3,021.97 3,070.00 3,021.54 3,060.46 0.0M
2025-03-03 3,009.00 3,029.98 2,994.07 3,022.13 0.0M
2025-02-28 2,992.24 3,021.99 2,981.99 3,008.99 0.0M
2025-02-27 3,003.82 3,003.82 2,963.60 2,993.01 0.0M
2025-02-26 2,990.65 3,007.06 2,989.61 3,003.90 0.0M
2025-02-25 2,963.68 2,991.05 2,942.09 2,989.42 0.0M
2025-02-24 2,944.42 2,994.25 2,944.42 2,994.25 0.0M
2025-02-21 2,925.20 2,944.88 2,918.41 2,944.42 0.0M
2025-02-20 2,940.80 2,952.78 2,905.36 2,925.21 0.0M
2025-02-19 2,933.21 2,944.23 2,918.77 2,940.80 0.0M
2025-02-18 2,953.64 2,953.64 2,922.62 2,933.82 0.0M
2025-02-17 2,963.22 2,963.22 2,936.21 2,953.64 0.0M
2025-02-14 2,986.40 2,987.95 2,963.27 2,963.27 0.0M
2025-02-13 3,037.00 3,037.00 2,933.52 2,986.53 0.0M
2025-02-12 2,980.43 3,037.03 2,967.61 3,037.03 0.0M
2025-02-11 2,947.33 2,976.09 2,947.33 2,962.35 0.0M
2025-02-10 2,931.03 2,954.83 2,931.03 2,947.37 0.0M
2025-02-07 2,913.44 2,931.06 2,907.86 2,931.06 0.0M
2025-02-06 2,885.99 2,918.48 2,885.99 2,914.03 0.0M
2025-02-05 2,882.51 2,892.02 2,865.39 2,885.99 0.0M
2025-02-04 2,898.57 2,898.57 2,872.90 2,882.67 0.0M
2025-02-03 2,897.97 2,902.87 2,870.31 2,898.56 0.0M
2025-01-31 2,912.56 2,924.21 2,897.08 2,898.03 0.0M
2025-01-30 2,897.39 2,920.11 2,891.98 2,912.77 0.0M
2025-01-29 2,913.55 2,913.55 2,881.83 2,897.38 0.0M
2025-01-28 2,899.67 2,936.87 2,899.08 2,915.03 0.0M
2025-01-27 2,836.18 2,900.46 2,835.73 2,899.30 0.0M
2025-01-24 2,857.00 2,859.03 2,833.03 2,836.21 0.0M
2025-01-23 2,844.89 2,859.42 2,843.22 2,857.02 0.0M
2025-01-22 2,873.43 2,880.08 2,839.72 2,844.94 0.0M
2025-01-21 2,872.85 2,881.16 2,863.47 2,874.20 0.0M
2025-01-20 2,864.78 2,881.23 2,857.79 2,872.86 0.0M
2025-01-17 2,834.25 2,870.68 2,834.25 2,864.83 0.0M
2025-01-16 2,792.18 2,829.79 2,792.18 2,829.79 0.0M
2025-01-15 2,778.48 2,795.23 2,771.47 2,792.48 0.0M
2025-01-14 2,803.03 2,807.70 2,778.68 2,778.68 0.0M
2025-01-13 2,813.26 2,813.26 2,786.43 2,803.04 0.0M
2025-01-10 2,859.87 2,861.56 2,809.40 2,813.30 0.0M
2025-01-09 2,833.38 2,861.50 2,833.38 2,857.13 0.0M
2025-01-08 2,842.80 2,844.04 2,809.09 2,833.38 0.0M
2025-01-07 2,817.78 2,848.85 2,808.31 2,843.03 0.0M
2025-01-06 2,855.31 2,855.31 2,797.99 2,817.78 0.0M
2025-01-03 2,871.42 2,882.75 2,850.24 2,854.89 0.0M
2025-01-02 2,859.99 2,880.34 2,849.24 2,878.21 0.0M