Netherlands AEX X15 Short TRG (AE15S)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -164.89 | -26.5032122427 | 622.151 | 628.978 | 380.715 | 0 | 0 | IX |
| 4 | 103.702 | 29.3308896111 | 353.559 | 747.1 | 346.002 | 0 | 0 | IX |
| 12 | -756.271 | -62.3198234575 | 1213.532 | 1310.736 | 284.635 | 0 | 0 | IX |
| 26 | -689.408 | -60.122668355 | 1146.669 | 1848.016 | 284.635 | 0 | 0 | IX |
| 52 | -4243.207 | -90.2720112125 | 4700.468 | 5764.573 | 284.635 | 0 | 0 | IX |
| 156 | 391.444 | 594.746038258 | 65.817 | 18652.138 | 3.207 | 0 | 0 | IX |
| 260 | 415.155 | 985.975870422 | 42.106 | 18652.138 | 0.148 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 457.261 | 31.19 | 7.32 | 439.432 | 490.409 | 439.432 | 0 |
| 1742491800 | 426.067 | 23.28 | 5.78 | 407.159 | 435.939 | 380.715 | 0 |
| 1742405400 | 402.788 | -67.27 | -14.31 | 473.003 | 475.029 | 396.966 | 0 |
| 1742319000 | 470.053 | 0.28 | 0.06 | 448.312 | 485.09 | 427.744 | 0 |
| 1742232600 | 469.774 | -73.19 | -13.48 | 549.977 | 556.642 | 464.284 | 0 |
| 1741973400 | 542.967 | -79.02 | -12.71 | 622.15099 | 628.97799 | 526.576 | 0 |
| 1741887000 | 621.991 | 13.66 | 2.24 | 645.706 | 649.668 | 564.948 | 0 |
| 1741800600 | 608.336 | -115.89 | -16.00 | 667.995 | 703.055 | 564.838 | 0 |
| 1741714200 | 724.226 | 128.01 | 21.47 | 585.402 | 747.1 | 582.832 | 0 |
| 1741627800 | 596.212 | 76.95 | 14.82 | 494.822 | 611.835 | 492.953 | 0 |
| 1741368600 | 519.26599 | -4.79 | -0.91 | 536.559 | 555.827 | 484.266 | 0 |
| 1741282200 | 524.056 | -10.09 | -1.89 | 477.203 | 589.082 | 474.232 | 0 |
| 1741195800 | 534.15099 | 37.52 | 7.56 | 446.521 | 534.15099 | 426.046 | 0 |
| 1741109400 | 496.63 | 104.01 | 26.49 | 448.571 | 503.214 | 439.963 | 0 |
| 1741023000 | 392.621 | -61.22 | -13.49 | 433.911 | 460.806 | 371.803 | 0 |
| 1740763800 | 453.839 | 28.02 | 6.58 | 495.011 | 502.802 | 444.376 | 0 |
| 1740677400 | 425.822 | 32.01 | 8.13 | 424.706 | 452.802 | 415.717 | 0 |
| 1740591000 | 393.809 | -14.72 | -3.60 | 394.487 | 425.887 | 388.484 | 0 |
| 1740504600 | 408.529 | 28.68 | 7.55 | 428.972 | 428.972 | 390.928 | 0 |
| 1740418200 | 379.849 | 19.42 | 5.39 | 388.38 | 413.574 | 378.601 | 0 |
| 1740159000 | 360.431 | 6.04 | 1.70 | 353.559 | 377.901 | 346.002 | 0 |
| 1740072600 | 354.39 | 20.06 | 6.00 | 350.803 | 363.948 | 334.653 | 0 |
| 1739986200 | 334.331 | 23.86 | 7.68 | 311.548 | 356.261 | 306.777 | 0 |
| 1739899800 | 310.47199 | 7.41 | 2.44 | 295.128 | 310.47199 | 284.635 | 0 |
| 1739813400 | 303.06599 | -8.49 | -2.73 | 317.274 | 319.645 | 301.229 | 0 |
| 1739554200 | 311.559 | 0.22 | 0.07 | 302.962 | 319.228 | 292.628 | 0 |
| 1739467800 | 311.339 | -50.21 | -13.89 | 323.426 | 362.556 | 311.339 | 0 |
| 1739381400 | 361.546 | 0 | 0.00 | 361.546 | 361.546 | 361.546 | 0 |
| 1739295000 | 361.546 | -46.81 | -11.46 | 397.959 | 401.434 | 354.037 | 0 |
| 1739208600 | 408.36 | -57.96 | -12.43 | 448.919 | 452.733 | 395.772 | 0 |
| 1738949400 | 466.32 | 8.19 | 1.79 | 456.508 | 482.742 | 443.17 | 0 |
| 1738863000 | 458.126 | -46.14 | -9.15 | 479.571 | 498.709 | 450.209 | 0 |
| 1738776600 | 504.261 | 0.74 | 0.15 | 538.352 | 542.623 | 504.261 | 0 |
| 1738690200 | 503.526 | -27.16 | -5.12 | 530.296 | 581.04999 | 497.3 | 0 |
| 1738603800 | 530.68499 | 46.49 | 9.60 | 593.51 | 593.51 | 529.544 | 0 |
| 1738344600 | 484.199 | -23.81 | -4.69 | 484.881 | 492 | 435.649 | 0 |
| 1738258200 | 508.009 | -153.28 | -23.18 | 620.818 | 620.818 | 496.074 | 0 |
| 1738171800 | 661.28599 | -79.86 | -10.78 | 593.168 | 661.28599 | 586.073 | 0 |
| 1738085400 | 741.145 | -46.19 | -5.87 | 730.788 | 744.73 | 676.992 | 0 |
| 1737999000 | 787.332 | 79.09 | 11.17 | 854.587 | 894.169 | 771.01 | 0 |
| 1737739800 | 708.241 | 81.21 | 12.95 | 633.14099 | 723.406 | 621.275 | 0 |
| 1737653400 | 627.035 | 51.19 | 8.89 | 632.447 | 645.224 | 620.91 | 0 |
| 1737567000 | 575.84299 | 28.75 | 5.26 | 569.863 | 588.792 | 526.45899 | 0 |
| 1737480600 | 547.092 | 0 | 0.00 | 547.092 | 547.092 | 547.092 | 0 |
| 1737394200 | 547.092 | -28.79 | -5.00 | 565.43499 | 570.28 | 516.438 | 0 |
| 1737135000 | 575.884 | -69.29 | -10.74 | 615.044 | 627.041 | 548.168 | 0 |
| 1737048600 | 645.176 | -191.64 | -22.90 | 723.052 | 752.202 | 645.176 | 0 |
| 1736962200 | 836.814 | -148.51 | -15.07 | 953.516 | 961.775 | 788.937 | 0 |
| 1736875800 | 985.32 | 6.11 | 0.62 | 948.106 | 1008.719 | 871.357 | 0 |
| 1736789400 | 979.206 | 79.4 | 8.82 | 951.077 | 1072.592 | 951.077 | 0 |
| 1736530200 | 899.809 | 77.22 | 9.39 | 830.865 | 902.709 | 806.618 | 0 |
| 1736443800 | 822.587 | -105.86 | -11.40 | 932.672 | 947.389 | 818.34 | 0 |
| 1736357400 | 928.451 | 72.21 | 8.43 | 848.327 | 988.693 | 838.601 | 0 |
| 1736271000 | 856.241 | -34.83 | -3.91 | 911.63 | 915.843 | 808.927 | 0 |
| 1736184600 | 891.067 | -115.2 | -11.45 | 951.844 | 975.17 | 868.121 | 0 |
| 1735925400 | 1006.263 | 43.14 | 4.48 | 961.971 | 1032.03 | 937.878 | 0 |
| 1735839000 | 963.12 | -161.26 | -14.34 | 1124.753 | 1178.047 | 963.12 | 0 |
| 1735666200 | 1124.375 | -147.95 | -11.63 | 1298.663 | 1300.737 | 1113.529 | 0 |
| 1735579800 | 1272.326 | 154.58 | 13.83 | 1174.268 | 1310.736 | 1143.064 | 0 |
| 1735320600 | 1117.748 | -65.35 | -5.52 | 1213.532 | 1239.967 | 1094.702 | 0 |
| 1735061400 | 1183.097 | -86.69 | -6.83 | 1185.564 | 1192.425 | 1137.683 | 0 |
| 1734975000 | 1269.785 | 70.61 | 5.89 | 1311.07 | 1376.409 | 1228.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
