Netherlands AEX X12 Short TRG (AE12S)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3905.502 | -61.1261607 | 6389.248 | 6389.248 | 2296.871 | 0 | 0 | IX |
| 4 | -5804.152 | -70.0316533818 | 8287.898 | 38131.679 | 2296.871 | 0 | 0 | IX |
| 12 | 2472.379 | 21750.4970529 | 11.367 | 38131.679 | 6.095 | 0 | 0 | IX |
| 26 | 2467.262 | 14967.6170832 | 16.484 | 38131.679 | 6.095 | 0 | 0 | IX |
| 52 | 2435.93 | 5094.38263343 | 47.816 | 38131.679 | 6.095 | 0 | 0 | IX |
| 156 | 2457.231 | 9267.32415614 | 26.515 | 38131.679 | 4.231 | 0 | 0 | IX |
| 260 | 2482.35 | 177818.767908 | 1.396 | 38131.679 | 0.852 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 2483.746 | 48.31 | 1.98 | 2519.34 | 2654.26 | 2420.609 | 0 |
| 1744821000 | 2435.435 | 117.55 | 5.07 | 2718.419 | 2760.824 | 2414.551 | 0 |
| 1744734600 | 2317.885 | -789.93 | -25.42 | 2755.665 | 2785.904 | 2296.871 | 0 |
| 1744648200 | 3107.814 | -1 | -28.64 | 3243.727 | 3428.146 | 2803.69 | 0 |
| 1744389000 | 4355.101 | -55.76 | -1.26 | 3923.554 | 4912.343 | 3821.603 | 0 |
| 1744302600 | 4410.862 | -26 | -85.69 | 6389.2479 | 6389.2479 | 2966.3649 | 0 |
| 1744216200 | 30829.985 | 8 | 40.05 | 30456.309 | 33139.11 | 26424.967 | 0 |
| 1744129800 | 22013.842 | -11 | -33.82 | 27315.468 | 29014.364 | 17701.638 | 0 |
| 1744043400 | 33263.843 | 24 | 296.02 | 35893.735 | 38131.679 | 21664.107 | 0 |
| 1743787800 | 8399.4869 | 0 | 0.00 | 8399.4869 | 8399.4869 | 8399.4869 | 0 |
| 1743701400 | 8399.4869 | 0 | 0.00 | 8399.4869 | 8399.4869 | 8399.4869 | 0 |
| 1743615000 | 8399.4869 | 0 | 0.00 | 8399.4869 | 8399.4869 | 8399.4869 | 0 |
| 1743528600 | 8399.4869 | 0 | 0.00 | 8399.4869 | 8399.4869 | 8399.4869 | 0 |
| 1743442200 | 8399.4869 | 0 | 0.00 | 8399.4869 | 8399.4869 | 8399.4869 | 0 |
| 1743183000 | 8399.4869 | 0 | 0.00 | 8399.4869 | 8399.4869 | 8399.4869 | 0 |
| 1743096600 | 8399.4869 | 0 | 0.00 | 8399.4869 | 8399.4869 | 8399.4869 | 0 |
| 1743010200 | 8399.4869 | 0 | 0.00 | 8399.4869 | 8399.4869 | 8399.4869 | 0 |
| 1742923800 | 8399.4869 | -622.13 | -6.90 | 8875.195 | 8875.195 | 7845.264 | 0 |
| 1742837400 | 9021.619 | -78.45 | -0.86 | 8391.906 | 9277.0229 | 8315.507 | 0 |
| 1742578200 | 9100.066 | 503.61 | 5.86 | 8812.292 | 9635.117 | 8812.292 | 0 |
| 1742491800 | 8596.454 | 380 | 4.62 | 8287.8979 | 8757.56 | 7856.343 | 0 |
| 1742405400 | 8216.45 | -1 | -11.45 | 9325.242 | 9357.238 | 8124.508 | 0 |
| 1742319000 | 9278.538 | 4.52 | 0.05 | 8935.183 | 9516.0139 | 8610.3529 | 0 |
| 1742232600 | 9274.0139 | -1 | -10.78 | 10502.334 | 10604.403 | 9189.924 | 0 |
| 1741973400 | 10394.55 | -1 | -10.16 | 11572.96 | 11674.547 | 10150.627 | 0 |
| 1741887000 | 11570.413 | 204.27 | 1.80 | 11924.895 | 11984.105 | 10717.786 | 0 |
| 1741800600 | 11366.148 | -1 | -12.80 | 12225.143 | 12729.945 | 10739.851 | 0 |
| 1741714200 | 13034.58 | 1 | 17.18 | 10962.519 | 13375.989 | 10924.158 | 0 |
| 1741627800 | 11123.705 | 1 | 11.86 | 9570.327 | 11363.045 | 9541.6919 | 0 |
| 1741368600 | 9944.396 | -73.09 | -0.73 | 10208.844 | 10503.487 | 9409.163 | 0 |
| 1741282200 | 10017.486 | -153.64 | -1.51 | 9303.76 | 11008.057 | 9258.513 | 0 |
| 1741195800 | 10171.121 | 579.85 | 6.05 | 8817.222 | 10171.121 | 8500.874 | 0 |
| 1741109400 | 9591.27 | 1 | 21.19 | 8816.298 | 9697.436 | 8677.503 | 0 |
| 1741023000 | 7913.966 | -956.87 | -10.79 | 8559.627 | 8980.183 | 7588.433 | 0 |
| 1740763800 | 8870.833 | 443.69 | 5.27 | 9522.688 | 9646.038 | 8721.015 | 0 |
| 1740677400 | 8427.1389 | 514.68 | 6.50 | 8409.2099 | 8860.82 | 8264.711 | 0 |
| 1740591000 | 7912.455 | -234.73 | -2.88 | 7923.282 | 8424.243 | 7827.504 | 0 |
| 1740504600 | 8147.184 | 464.19 | 6.04 | 8477.975 | 8477.975 | 7862.376 | 0 |
| 1740418200 | 7682.994 | 7 | 104,217.64 | 7822.453 | 8234.323 | 7662.592 | 0 |
| 1740159000 | 7.365 | 0.1 | 1.36 | 7.253 | 7.652 | 7.129 | 0 |
| 1740072600 | 7.266 | 0.33 | 4.80 | 7.207 | 7.425 | 6.939 | 0 |
| 1739986200 | 6.933 | 0.4 | 6.14 | 6.55 | 7.302 | 6.469 | 0 |
| 1739899800 | 6.532 | 0.13 | 1.97 | 6.272 | 6.532 | 6.095 | 0 |
| 1739813400 | 6.406 | -0.14 | -2.18 | 6.6449999 | 6.6849999 | 6.375 | 0 |
| 1739554200 | 6.549 | 0 | 0.06 | 6.404 | 6.678 | 6.23 | 0 |
| 1739467800 | 6.545 | -0.82 | -11.18 | 6.744 | 7.39 | 6.545 | 0 |
| 1739381400 | 7.369 | 0 | 0.00 | 7.369 | 7.369 | 7.369 | 0 |
| 1739295000 | 7.369 | -0.74 | -9.17 | 7.948 | 8.003 | 7.25 | 0 |
| 1739208600 | 8.113 | -0.9 | -9.95 | 8.74 | 8.799 | 7.919 | 0 |
| 1738949400 | 9.009 | 0.13 | 1.44 | 8.856 | 9.263 | 8.65 | 0 |
| 1738863000 | 8.881 | -0.7 | -7.33 | 9.207 | 9.498 | 8.7609999 | 0 |
| 1738776600 | 9.583 | 0.01 | 0.13 | 10.101 | 10.166 | 9.583 | 0 |
| 1738690200 | 9.571 | -0.41 | -4.10 | 9.974 | 10.738 | 9.478 | 0 |
| 1738603800 | 9.98 | 0.71 | 7.69 | 10.942 | 10.942 | 9.962 | 0 |
| 1738344600 | 9.267 | -0.36 | -3.75 | 9.278 | 9.3859999 | 8.531 | 0 |
| 1738258200 | 9.628 | -2.19 | -18.54 | 11.241 | 11.241 | 9.458 | 0 |
| 1738171800 | 11.82 | -1.12 | -8.62 | 10.869 | 11.82 | 10.77 | 0 |
| 1738085400 | 12.935 | -0.64 | -4.69 | 12.792 | 12.984 | 12.05 | 0 |
| 1737999000 | 13.571 | 1.11 | 8.93 | 14.518 | 15.075 | 13.342 | 0 |
| 1737739800 | 12.458 | 1.17 | 10.36 | 11.376 | 12.676 | 11.205 | 0 |
| 1737653400 | 11.288 | 0.75 | 7.12 | 11.367 | 11.554 | 11.198 | 0 |
| 1737567000 | 10.538 | 0.43 | 4.20 | 10.451 | 10.728 | 9.815 | 0 |
| 1737480600 | 10.113 | 0 | 0.00 | 10.113 | 10.113 | 10.113 | 0 |
| 1737394200 | 10.113 | -0.42 | -4.00 | 10.382 | 10.452 | 9.6649999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
