AEX ESG 87806 (AESGP)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18.43 | -1.44164580726 | 1278.4 | 1290.45 | 1243.36 | 0 | 0 | IX |
| 4 | 49.35 | 4.07642365069 | 1210.62 | 1290.45 | 1204.54 | 0 | 0 | IX |
| 12 | -15.9 | -1.24620846951 | 1275.87 | 1300.7 | 1182.01 | 0 | 0 | IX |
| 26 | -43.44 | -3.33279628053 | 1303.41 | 1328.75 | 1111 | 0 | 0 | IX |
| 52 | 143.42 | 12.8449240965 | 1116.55 | 1328.75 | 1070.05 | 0 | 0 | IX |
| 156 | 381.41 | 43.4130850483 | 878.56 | 1328.75 | 788.32 | 0 | 0 | IX |
| 260 | 381.41 | 43.4130850483 | 878.56 | 1328.75 | 788.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1259.97 | 0.02 | 0.00 | 1255.25 | 1260.82 | 1243.3599 | 0 |
| 1734629400 | 1259.95 | -28.9 | -2.24 | 1272.01 | 1273.54 | 1256.83 | 0 |
| 1734543000 | 1288.85 | 7.61 | 0.59 | 1283.81 | 1290.45 | 1281.64 | 0 |
| 1734456600 | 1281.24 | 4.94 | 0.39 | 1274.67 | 1285.88 | 1273.75 | 0 |
| 1734370200 | 1276.3 | -2.94 | -0.23 | 1274.41 | 1278.48 | 1271.88 | 0 |
| 1734111000 | 1279.24 | -0.2 | -0.02 | 1278.4 | 1285.98 | 1277.16 | 0 |
| 1734024600 | 1279.44 | -2.19 | -0.17 | 1283.38 | 1283.84 | 1277.53 | 0 |
| 1733938200 | 1281.63 | 9.82 | 0.77 | 1276 | 1288.42 | 1275.04 | 0 |
| 1733851800 | 1271.81 | -5.71 | -0.45 | 1272.16 | 1277.19 | 1269.06 | 0 |
| 1733765400 | 1277.52 | -0.07 | -0.01 | 1284.45 | 1287.18 | 1271.48 | 0 |
| 1733506200 | 1277.59 | 2.59 | 0.20 | 1274.45 | 1277.59 | 1271 | 0 |
| 1733419800 | 1275 | 10.32 | 0.82 | 1265.9 | 1276.07 | 1265.29 | 0 |
| 1733333400 | 1264.68 | 9.29 | 0.74 | 1258.07 | 1265.79 | 1256.18 | 0 |
| 1733247000 | 1255.39 | 2.82 | 0.23 | 1257.5 | 1261.15 | 1249.18 | 0 |
| 1733160600 | 1252.57 | 13.17 | 1.06 | 1235.81 | 1252.57 | 1235.45 | 0 |
| 1732901400 | 1239.4 | 13.15 | 1.07 | 1223.7 | 1240.49 | 1223.15 | 0 |
| 1732815000 | 1226.25 | 1.15 | 0.09 | 1238.55 | 1238.55 | 1224.3599 | 0 |
| 1732728600 | 1225.1 | -3.02 | -0.25 | 1227.46 | 1230.15 | 1222.25 | 0 |
| 1732642200 | 1228.1199 | -1.93 | -0.16 | 1223.83 | 1230.5 | 1222.31 | 0 |
| 1732555800 | 1230.05 | 6.2 | 0.51 | 1229.03 | 1233.75 | 1225.15 | 0 |
| 1732296600 | 1223.85 | 20.57 | 1.71 | 1210.6199 | 1227.81 | 1204.54 | 0 |
| 1732210200 | 1203.28 | 13.95 | 1.17 | 1188.84 | 1203.42 | 1182.01 | 0 |
| 1732123800 | 1189.33 | -7.11 | -0.59 | 1203.05 | 1204.27 | 1186.91 | 0 |
| 1732037400 | 1196.44 | -6.67 | -0.55 | 1205.43 | 1207.26 | 1183 | 0 |
| 1731951000 | 1203.1099 | 1.62 | 0.13 | 1205.07 | 1207.71 | 1193.3 | 0 |
| 1731691800 | 1201.49 | -31.91 | -2.59 | 1225.1 | 1225.94 | 1201.49 | 0 |
| 1731605400 | 1233.4 | 15.03 | 1.23 | 1218.3699 | 1234.75 | 1215.74 | 0 |
| 1731519000 | 1218.3699 | 0 | 0.00 | 1218.3699 | 1218.3699 | 1218.3699 | 0 |
| 1731432600 | 1218.3699 | -19.33 | -1.56 | 1230.6199 | 1234.16 | 1218.32 | 0 |
| 1731346200 | 1237.7 | 8.14 | 0.66 | 1237.78 | 1244.6199 | 1235.94 | 0 |
| 1731087000 | 1229.56 | -6.3 | -0.51 | 1240.91 | 1244.5 | 1222.64 | 0 |
| 1731000600 | 1235.8599 | 6.51 | 0.53 | 1233.85 | 1239.73 | 1217.85 | 0 |
| 1730914200 | 1229.35 | -9 | -0.73 | 1248.35 | 1260.17 | 1226.97 | 0 |
| 1730827800 | 1238.35 | 9.97 | 0.81 | 1231.1199 | 1239.44 | 1229.25 | 0 |
| 1730741400 | 1228.38 | -10.39 | -0.84 | 1237.63 | 1238.7 | 1228.38 | 0 |
| 1730482200 | 1238.77 | 15.01 | 1.23 | 1230.8699 | 1243.19 | 1223.96 | 0 |
| 1730395800 | 1223.76 | -20.56 | -1.65 | 1232.99 | 1235.67 | 1215.56 | 0 |
| 1730309400 | 1244.32 | -21.11 | -1.67 | 1260.07 | 1261.29 | 1243.76 | 0 |
| 1730223000 | 1265.43 | -0.2 | -0.02 | 1268.02 | 1270.3599 | 1262.99 | 0 |
| 1730136600 | 1265.63 | 5.41 | 0.43 | 1266.23 | 1269.28 | 1259.92 | 0 |
| 1729873800 | 1260.22 | 7 | 0.56 | 1251.5 | 1262.3 | 1248.07 | 0 |
| 1729787400 | 1253.22 | 6.28 | 0.50 | 1248.89 | 1259.76 | 1247.3699 | 0 |
| 1729701000 | 1246.94 | -6.4 | -0.51 | 1251.15 | 1258.07 | 1246.48 | 0 |
| 1729614600 | 1253.34 | -0.44 | -0.04 | 1256.7 | 1259.47 | 1245.8 | 0 |
| 1729528200 | 1253.78 | -9.45 | -0.75 | 1260.16 | 1266.48 | 1252.54 | 0 |
| 1729269000 | 1263.23 | 10.52 | 0.84 | 1259.84 | 1265.74 | 1256.35 | 0 |
| 1729182600 | 1252.71 | -1.14 | -0.09 | 1249.53 | 1258.72 | 1244.32 | 0 |
| 1729096200 | 1253.85 | 0 | 0.00 | 1253.85 | 1253.85 | 1253.85 | 0 |
| 1729009800 | 1253.85 | -39.17 | -3.03 | 1296.56 | 1300.7 | 1253.85 | 0 |
| 1728923400 | 1293.02 | 16.78 | 1.31 | 1277.41 | 1293.92 | 1277.09 | 0 |
| 1728664200 | 1276.24 | -3.35 | -0.26 | 1270.14 | 1277.22 | 1264.96 | 0 |
| 1728577800 | 1279.59 | 0 | 0.00 | 1279.59 | 1279.59 | 1279.59 | 0 |
| 1728491400 | 1279.59 | 11.1 | 0.88 | 1268.31 | 1279.59 | 1264.67 | 0 |
| 1728405000 | 1268.49 | 1.31 | 0.10 | 1253.84 | 1271.29 | 1250.3 | 0 |
| 1728318600 | 1267.18 | -1.45 | -0.11 | 1273.3 | 1274.53 | 1258.74 | 0 |
| 1728059400 | 1268.63 | -1.79 | -0.14 | 1269.81 | 1276.64 | 1264.24 | 0 |
| 1727973000 | 1270.42 | -8.28 | -0.65 | 1276.01 | 1276.6 | 1265.45 | 0 |
| 1727886600 | 1278.7 | 14.73 | 1.17 | 1274.3699 | 1279.35 | 1264.6199 | 0 |
| 1727800200 | 1263.97 | -2.93 | -0.23 | 1269.58 | 1280.16 | 1257.79 | 0 |
| 1727713800 | 1266.9 | -13.34 | -1.04 | 1278.09 | 1282.89 | 1266.9 | 0 |
| 1727454600 | 1280.24 | 6.71 | 0.53 | 1275.8699 | 1281.34 | 1274 | 0 |
| 1727368200 | 1273.53 | 25.72 | 2.06 | 1273.92 | 1283.43 | 1269.26 | 0 |
| 1727281800 | 1247.81 | -0.47 | -0.04 | 1241.8599 | 1251.54 | 1241.8599 | 0 |
| 1727195400 | 1248.28 | 8.2 | 0.66 | 1255.34 | 1255.41 | 1241.76 | 0 |
| 1727109000 | 1240.08 | -5.01 | -0.40 | 1229.06 | 1241.97 | 1227.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
