AEX X4 everage Net Return Index (AEX4L)
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 | -15292.29 | -5.71748003743 | 267465.56 | 274176.16 | 241390.9 | 0 | 0 | IX |
| 4 | -2035.78 | -0.800829081419 | 254209.05 | 281163.54 | 241390.9 | 0 | 0 | IX |
| 12 | -52585.26 | -17.2547295067 | 304758.53 | 320694.63 | 230332.8 | 0 | 0 | IX |
| 26 | -83524.17 | -24.8807884862 | 335697.44 | 369854.72 | 221872.77 | 0 | 0 | IX |
| 52 | 68166.92 | 37.0459606421 | 184006.35 | 369854.72 | 162869.86 | 0 | 0 | IX |
| 156 | 1648.46 | 0.658002694424 | 250524.81 | 369854.72 | 75412.338 | 0 | 0 | IX |
| 260 | 110683.28 | 78.2269332269 | 141489.99 | 369854.72 | 17716.168 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 252173.27 | 4 | 1.83 | 252045.01 | 254530.4 | 251688.16 | 0 |
| 1734975000 | 247651.03 | -3 | -1.55 | 245341.51 | 249981.57 | 241713.38 | 0 |
| 1734715800 | 251559.15 | -4 | -1.57 | 250721.99 | 252309.2 | 241390.9 | 0 |
| 1734629400 | 255568.71 | -16 | -6.22 | 260766.59 | 263551.17 | 252686.93 | 0 |
| 1734543000 | 272529.65 | 3 | 1.32 | 270523.92 | 274176.15 | 269551.44 | 0 |
| 1734456600 | 268983.46 | -2 | -0.85 | 267465.56 | 272639.88 | 265139.2 | 0 |
| 1734370200 | 271279.01 | -2 | -1.01 | 270652.74 | 272546.17 | 268337.52 | 0 |
| 1734111000 | 274056.39 | -1 | -0.42 | 274133.76 | 277957.89 | 271947.65 | 0 |
| 1734024600 | 275206.96 | -2 | -0.80 | 277664.28 | 277917.59 | 273412.75 | 0 |
| 1733938200 | 277415.68 | 3 | 1.19 | 273766.96 | 281163.53 | 273766.96 | 0 |
| 1733851800 | 274150.45 | -1 | -0.61 | 272309.7 | 276481.5 | 271265.36 | 0 |
| 1733765400 | 275840.52 | 3 | 1.28 | 275177.7 | 279066.17 | 269016.52 | 0 |
| 1733506200 | 272345.15 | -3 | -1.25 | 276083.46 | 276587.68 | 271124.03 | 0 |
| 1733419800 | 275793.59 | 3 | 1.21 | 272503.28 | 277993.08 | 272484.69 | 0 |
| 1733333400 | 272491.99 | 2 | 0.74 | 271955.92 | 275979.5 | 270960.9 | 0 |
| 1733247000 | 270488.61 | 2 | 0.99 | 271938.84 | 275123.38 | 267281.55 | 0 |
| 1733160600 | 267827.06 | 6 | 2.60 | 259402.82 | 267827.06 | 259273.97 | 0 |
| 1732901400 | 261035.67 | 5 | 2.32 | 252982.33 | 262180.15 | 252698.27 | 0 |
| 1732815000 | 255119.71 | 2 | 0.93 | 261665.78 | 261665.78 | 253473.39 | 0 |
| 1732728600 | 252764.31 | -837.61 | -0.33 | 254584.09 | 255316.68 | 250662.76 | 0 |
| 1732642200 | 253601.92 | -5 | -1.97 | 254209.05 | 257703.35 | 251808.34 | 0 |
| 1732555800 | 258691.15 | -693 | -0.27 | 261905.81 | 264140.02 | 257137.14 | 0 |
| 1732296600 | 259384.15 | 15 | 6.28 | 249963.32 | 261813.3 | 245476.19 | 0 |
| 1732210200 | 244047.56 | 8 | 3.49 | 235102.09 | 244460.86 | 230332.8 | 0 |
| 1732123800 | 235813.16 | -3 | -1.61 | 243349.65 | 243442.94 | 233858.01 | 0 |
| 1732037400 | 239669.02 | -3 | -1.60 | 244914.11 | 247502.44 | 231036.68 | 0 |
| 1731951000 | 243554.28 | 2 | 1.24 | 241500.08 | 243554.28 | 235537.53 | 0 |
| 1731691800 | 240560.49 | -14 | -5.51 | 248701.39 | 250584.45 | 240115.97 | 0 |
| 1731605400 | 254590.67 | 11 | 4.84 | 246372.7 | 255187.4 | 241763.57 | 0 |
| 1731519000 | 242838.26 | 0 | 0.00 | 242838.26 | 242838.26 | 242838.26 | 0 |
| 1731432600 | 242838.26 | -15 | -5.99 | 253055.02 | 254129.49 | 242271.1 | 0 |
| 1731346200 | 258323.26 | 4 | 1.83 | 259809.86 | 262888.49 | 257773.31 | 0 |
| 1731087000 | 253674.01 | -5 | -2.01 | 261331.02 | 262687.46 | 249371.03 | 0 |
| 1731000600 | 258880.7 | 4 | 1.93 | 259747.33 | 262576.32 | 254340.4 | 0 |
| 1730914200 | 253977.99 | -8 | -3.36 | 269798.69 | 279822.18 | 252082.22 | 0 |
| 1730827800 | 262808.51 | 3 | 1.45 | 260311.67 | 263631.86 | 258513.44 | 0 |
| 1730741400 | 259052.5 | -5 | -1.95 | 262854.95 | 266576.08 | 259052.5 | 0 |
| 1730482200 | 264195.95 | 10 | 4.29 | 256470.86 | 267509.62 | 255242.43 | 0 |
| 1730395800 | 253332.51 | -8 | -3.19 | 254553.37 | 258530.46 | 248387.82 | 0 |
| 1730309400 | 261676.2 | -16 | -6.01 | 273305.82 | 273471.45 | 261368.13 | 0 |
| 1730223000 | 278406.65 | -2 | -0.91 | 284713.77 | 285834.12 | 277526.96 | 0 |
| 1730136600 | 280964.77 | -2 | -0.95 | 284420.7 | 284420.7 | 274004.06 | 0 |
| 1729873800 | 283669.99 | 3 | 1.28 | 278186.43 | 285089.08 | 274977.69 | 0 |
| 1729787400 | 280095.53 | 7 | 2.64 | 278613.93 | 287196.09 | 278523.59 | 0 |
| 1729701000 | 272900.34 | -9 | -3.30 | 278698.36 | 285243.78 | 272292.45 | 0 |
| 1729614600 | 282215.28 | -1 | -0.49 | 283319.88 | 285746.08 | 276806.69 | 0 |
| 1729528200 | 283605.83 | -6 | -2.34 | 289294.65 | 294225.13 | 283536.02 | 0 |
| 1729269000 | 290402.65 | 5 | 2.09 | 286096.92 | 291368.64 | 284548.53 | 0 |
| 1729182600 | 284444.52 | -1 | -0.47 | 280209.03 | 288657.01 | 275123.06 | 0 |
| 1729096200 | 285792.15 | 0 | 0.00 | 285792.15 | 285792.15 | 285792.15 | 0 |
| 1729009800 | 285792.15 | -32 | -10.09 | 317650.45 | 320694.63 | 285792.15 | 0 |
| 1728923400 | 317878.53 | 8 | 2.82 | 308030.95 | 317923.48 | 307861.32 | 0 |
| 1728664200 | 309160.32 | 95.98 | 0.03 | 303322.21 | 310757.71 | 301225.94 | 0 |
| 1728577800 | 309064.34 | 0 | 0.00 | 309064.34 | 309064.34 | 309064.34 | 0 |
| 1728491400 | 309064.34 | 7 | 2.38 | 301195.84 | 309089.03 | 298574.17 | 0 |
| 1728405000 | 301868.46 | -3 | -1.16 | 296051.77 | 303775.95 | 294553.4 | 0 |
| 1728318600 | 305416.81 | 997.31 | 0.33 | 307486.62 | 308377.05 | 298476.19 | 0 |
| 1728059400 | 304419.5 | 1 | 0.61 | 301234.28 | 308461.87 | 299179.63 | 0 |
| 1727973000 | 302574.94 | -8 | -2.87 | 309893.46 | 309900.75 | 299072.08 | 0 |
| 1727886600 | 311516.26 | 9 | 2.99 | 310079.31 | 313576.15 | 303036.34 | 0 |
| 1727800200 | 302469.98 | -72.08 | -0.02 | 304758.53 | 309985.62 | 296701.49 | 0 |
| 1727713800 | 302542.06 | -10 | -3.28 | 311955.59 | 315158.84 | 302542.06 | 0 |
| 1727454600 | 312810.74 | 7 | 2.50 | 308018.31 | 314523.96 | 307172.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
