AEX X5 Short Gross Return Index (AEX5S)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 395.712 | 7.37 | 1.90 | 387.274 | 396.295 | 386.302 | 0 |
| 1718728200 | 388.347 | -10.74 | -2.69 | 388.881 | 396.209 | 386.821 | 0 |
| 1718641800 | 399.087 | -9.06 | -2.22 | 398.949 | 408.961 | 388.202 | 0 |
| 1718382600 | 408.148 | 12.38 | 3.13 | 391.267 | 413.846 | 385.296 | 0 |
| 1718296200 | 395.767 | 14.92 | 3.92 | 380.654 | 398.68 | 377.97 | 0 |
| 1718209800 | 380.847 | -22.86 | -5.66 | 396.19 | 397.894 | 374.713 | 0 |
| 1718123400 | 403.703 | 6.25 | 1.57 | 390.944 | 413.203 | 389.68 | 0 |
| 1718037000 | 397.452 | 0 | 0.00 | 397.452 | 397.452 | 397.452 | 0 |
| 1717777800 | 397.452 | -0.5 | -0.13 | 391.198 | 405.453 | 389.402 | 0 |
| 1717691400 | 397.952 | -10.15 | -2.49 | 396.729 | 404.705 | 394.603 | 0 |
| 1717605000 | 408.105 | -42.14 | -9.36 | 437.454 | 439.098 | 406.286 | 0 |
| 1717518600 | 450.241 | 8.61 | 1.95 | 443.267 | 459.976 | 438.654 | 0 |
| 1717432200 | 441.63 | -2.84 | -0.64 | 420.78 | 443.023 | 419.045 | 0 |
| 1717173000 | 444.47 | 4.41 | 1.00 | 439.731 | 447.612 | 430.329 | 0 |
| 1717086600 | 440.058 | 0.76 | 0.17 | 446.493 | 448.332 | 434.885 | 0 |
| 1717000200 | 439.298 | 15.15 | 3.57 | 423.859 | 445.545 | 423.032 | 0 |
| 1716913800 | 424.152 | 7.66 | 1.84 | 414.605 | 428.663 | 413.745 | 0 |
| 1716827400 | 416.496 | -1.11 | -0.27 | 420.731 | 422.531 | 416.496 | 0 |
| 1716568200 | 417.608 | -1.89 | -0.45 | 437.76 | 440.068 | 416.489 | 0 |
| 1716481800 | 419.496 | -8.56 | -2.00 | 415.164 | 423.768 | 408.739 | 0 |
| 1716395400 | 428.058 | 2.58 | 0.61 | 427.48 | 432.436 | 423.79 | 0 |
| 1716309000 | 425.478 | 8.11 | 1.94 | 425.254 | 431.74 | 422.857 | 0 |
| 1716222600 | 417.365 | -3.59 | -0.85 | 422.108 | 422.656 | 417.107 | 0 |
| 1715963400 | 420.951 | 0.98 | 0.23 | 425.911 | 431.327 | 417.608 | 0 |
| 1715877000 | 419.968 | -6.52 | -1.53 | 420.156 | 429.214 | 418.839 | 0 |
| 1715790600 | 426.485 | -3.32 | -0.77 | 426.602 | 436.063 | 423.953 | 0 |
| 1715704200 | 429.802 | 0 | 0.00 | 429.802 | 429.802 | 429.802 | 0 |
| 1715617800 | 429.802 | -2.31 | -0.53 | 427.92 | 434.257 | 425.934 | 0 |
| 1715358600 | 432.111 | -16.38 | -3.65 | 442.951 | 442.951 | 430.025 | 0 |
| 1715272200 | 448.492 | -14.88 | -3.21 | 457.177 | 457.177 | 444.888 | 0 |
| 1715185800 | 463.369 | 1.46 | 0.32 | 459.619 | 467.741 | 455.972 | 0 |
| 1715099400 | 461.913 | -24.04 | -4.95 | 472.985 | 477.752 | 460 | 0 |
| 1715013000 | 485.949 | -9.37 | -1.89 | 487.319 | 492.187 | 478.622 | 0 |
| 1714753800 | 495.314 | -25.57 | -4.91 | 512.044 | 512.044 | 488.429 | 0 |
| 1714667400 | 520.886 | -1.72 | -0.33 | 536.263 | 536.349 | 513.229 | 0 |
| 1714494600 | 522.60299 | 10.31 | 2.01 | 507.15 | 525.351 | 505.714 | 0 |
| 1714408200 | 512.288 | -0.09 | -0.02 | 511.379 | 512.572 | 489.503 | 0 |
| 1714149000 | 512.373 | -41.08 | -7.42 | 532.102 | 532.297 | 505.552 | 0 |
| 1714062600 | 553.448 | 11.94 | 2.21 | 545.708 | 571.825 | 531.431 | 0 |
| 1713976200 | 541.505 | -5.04 | -0.92 | 524.568 | 545.371 | 513.048 | 0 |
| 1713889800 | 546.547 | -27.03 | -4.71 | 549.27 | 559.01199 | 543.292 | 0 |
| 1713803400 | 573.575 | -21.38 | -3.59 | 577.13699 | 580.553 | 566.913 | 0 |
| 1713544200 | 594.953 | 16.95 | 2.93 | 597.975 | 601.355 | 583.974 | 0 |
| 1713457800 | 578.003 | 0.33 | 0.06 | 566.40099 | 587.78599 | 566.40099 | 0 |
| 1713371400 | 577.672 | 29.55 | 5.39 | 574.07899 | 577.672 | 542.487 | 0 |
| 1713285000 | 548.123 | 27.97 | 5.38 | 554.923 | 558.755 | 541.41 | 0 |
| 1713198600 | 520.152 | -0.86 | -0.17 | 522.903 | 527.39 | 500.954 | 0 |
| 1712939400 | 521.01599 | -0.36 | -0.07 | 497.11 | 527.83399 | 488.365 | 0 |
| 1712853000 | 521.37699 | 8.65 | 1.69 | 513.80999 | 533.744 | 500.22 | 0 |
| 1712766600 | 512.724 | -16.61 | -3.14 | 504.044 | 534.725 | 498.05 | 0 |
| 1712680200 | 529.335 | 11.53 | 2.23 | 519.93499 | 534.725 | 506.583 | 0 |
| 1712593800 | 517.80999 | -11.75 | -2.22 | 533.707 | 534.323 | 515.831 | 0 |
| 1712334600 | 529.55499 | 10.71 | 2.06 | 543.631 | 548.232 | 528.797 | 0 |
| 1712248200 | 518.846 | -0.02 | -0.00 | 516.764 | 521.639 | 511.063 | 0 |
| 1712161800 | 518.868 | -7.54 | -1.43 | 521.19899 | 532.527 | 517.496 | 0 |
| 1712075400 | 526.405 | 2.73 | 0.52 | 505.261 | 529.643 | 493.381 | 0 |
| 1711647000 | 523.678 | -8.54 | -1.61 | 523.472 | 525.889 | 517.79999 | 0 |
| 1711560600 | 532.221 | -1.78 | -0.33 | 532.967 | 533.884 | 525.82 | 0 |
| 1711474200 | 534.004 | -3.5 | -0.65 | 540.188 | 543.987 | 526.75699 | 0 |
| 1711387800 | 537.50699 | -1.47 | -0.27 | 541.639 | 548.779 | 532.876 | 0 |
| 1711128600 | 538.981 | -2.5 | -0.46 | 547.22799 | 556.756 | 536.667 | 0 |
| 1711042200 | 541.479 | -50.85 | -8.59 | 552.85799 | 560.791 | 538.74199 | 0 |
| 1710955800 | 592.333 | 0.89 | 0.15 | 590.885 | 597.427 | 577.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
