AEX All Tradeable (AEXAT)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.96 | 1.20343200981 | 1076.92 | 1102.76 | 1076.48 | 0 | 0 | IX |
| 4 | -18.97 | -1.71078144023 | 1108.85 | 1111.65 | 1056.38 | 0 | 0 | IX |
| 12 | 47.13 | 4.51977942939 | 1042.75 | 1130.53 | 1034.47 | 0 | 0 | IX |
| 26 | 6.45 | 0.595331493498 | 1083.43 | 1130.53 | 1017.26 | 0 | 0 | IX |
| 52 | 37.72 | 3.58500608273 | 1052.16 | 1132.67 | 1017.26 | 0 | 0 | IX |
| 156 | 208.76 | 23.6925730888 | 881.12 | 1132.67 | 742.61 | 0 | 0 | IX |
| 260 | 573.53 | 111.073883993 | 516.35 | 1132.67 | 512.08 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1088.88 | -5.72 | -0.52 | 1090.24 | 1091.25 | 1083.35 | 0 |
| 1742491800 | 1094.6 | -3.82 | -0.35 | 1097.7 | 1102.76 | 1092.47 | 0 |
| 1742405400 | 1098.42 | 10.01 | 0.92 | 1087.92 | 1099.26 | 1087.75 | 0 |
| 1742319000 | 1088.41 | 0.71 | 0.07 | 1091.3 | 1094.38 | 1086.15 | 0 |
| 1742232600 | 1087.7 | 10.03 | 0.93 | 1076.92 | 1088.45 | 1076.48 | 0 |
| 1741973400 | 1077.67 | 9.64 | 0.90 | 1068.3 | 1079.47 | 1067.41 | 0 |
| 1741887000 | 1068.03 | -2.44 | -0.23 | 1065.99 | 1075.1199 | 1065.6 | 0 |
| 1741800600 | 1070.47 | 11.43 | 1.08 | 1063.57 | 1074.33 | 1061.3 | 0 |
| 1741714200 | 1059.04 | -14.94 | -1.39 | 1075.33 | 1075.63 | 1056.38 | 0 |
| 1741627800 | 1073.98 | -10.57 | -0.97 | 1088.28 | 1088.7 | 1071.8699 | 0 |
| 1741368600 | 1084.55 | 0.72 | 0.07 | 1082.1199 | 1089.4 | 1079.6 | 0 |
| 1741282200 | 1083.83 | 2.31 | 0.21 | 1089.83 | 1090.04 | 1074.71 | 0 |
| 1741195800 | 1081.52 | -4.59 | -0.42 | 1092.76 | 1097.29 | 1081.52 | 0 |
| 1741109400 | 1086.1099 | -20.02 | -1.81 | 1095.85 | 1097.23 | 1084.84 | 0 |
| 1741023000 | 1106.13 | 9.96 | 0.91 | 1100.74 | 1109.52 | 1095.71 | 0 |
| 1740763800 | 1096.17 | -5.12 | -0.46 | 1089.63 | 1097.88 | 1088.07 | 0 |
| 1740677400 | 1101.29 | -7.73 | -0.70 | 1100.85 | 1103.29 | 1096.42 | 0 |
| 1740591000 | 1109.02 | 3.56 | 0.32 | 1108.05 | 1109.89 | 1103.23 | 0 |
| 1740504600 | 1105.46 | -5.77 | -0.52 | 1102.02 | 1109.14 | 1102.02 | 0 |
| 1740418200 | 1111.23 | -2.04 | -0.18 | 1108.85 | 1111.65 | 1104.38 | 0 |
| 1740159000 | 1113.27 | -1.01 | -0.09 | 1114.63 | 1116.6 | 1109.8599 | 0 |
| 1740072600 | 1114.28 | -3.95 | -0.35 | 1115.16 | 1118.73 | 1112.21 | 0 |
| 1739986200 | 1118.23 | -6.11 | -0.54 | 1124.4 | 1125.09 | 1113.2 | 0 |
| 1739899800 | 1124.34 | -1.45 | -0.13 | 1126.2 | 1130.53 | 1124.06 | 0 |
| 1739813400 | 1125.79 | 2.36 | 0.21 | 1123.13 | 1126.24 | 1121.96 | 0 |
| 1739554200 | 1123.43 | 0.33 | 0.03 | 1125.48 | 1128.1 | 1121.54 | 0 |
| 1739467800 | 1123.1 | 9.14 | 0.82 | 1120.6099 | 1123.1 | 1112.04 | 0 |
| 1739381400 | 1113.96 | 0 | 0.00 | 1113.96 | 1113.96 | 1113.96 | 0 |
| 1739295000 | 1113.96 | 8.41 | 0.76 | 1107.41 | 1115.31 | 1106.84 | 0 |
| 1739208600 | 1105.55 | 9.01 | 0.82 | 1099.8599 | 1107.44 | 1099.52 | 0 |
| 1738949400 | 1096.54 | -1.44 | -0.13 | 1098.21 | 1100.48 | 1093.97 | 0 |
| 1738863000 | 1097.98 | 7.04 | 0.65 | 1092.6 | 1099.08 | 1091.8699 | 0 |
| 1738776600 | 1090.94 | -0.29 | -0.03 | 1087.13 | 1090.94 | 1085.52 | 0 |
| 1738690200 | 1091.23 | 3.54 | 0.33 | 1085.78 | 1092.1 | 1080.74 | 0 |
| 1738603800 | 1087.69 | -7.19 | -0.66 | 1078.02 | 1087.79 | 1078.02 | 0 |
| 1738344600 | 1094.88 | 3.62 | 0.33 | 1095.46 | 1101.6199 | 1093.88 | 0 |
| 1738258200 | 1091.26 | 16.81 | 1.56 | 1080.3599 | 1092.57 | 1080 | 0 |
| 1738171800 | 1074.45 | 7.42 | 0.70 | 1081.3599 | 1081.71 | 1074.45 | 0 |
| 1738085400 | 1067.03 | 4.34 | 0.41 | 1067.71 | 1072.55 | 1066.39 | 0 |
| 1737999000 | 1062.69 | -7.86 | -0.73 | 1055.8599 | 1064.41 | 1052.1099 | 0 |
| 1737739800 | 1070.55 | -9.24 | -0.86 | 1080.42 | 1080.83 | 1068.85 | 0 |
| 1737653400 | 1079.79 | -6.51 | -0.60 | 1079.26 | 1080.6099 | 1077.69 | 0 |
| 1737567000 | 1086.3 | -4.2 | -0.39 | 1087.46 | 1092.48 | 1084.74 | 0 |
| 1737480600 | 1090.5 | 0 | 0.00 | 1090.5 | 1090.5 | 1090.5 | 0 |
| 1737394200 | 1090.5 | 3.83 | 0.35 | 1088.3699 | 1094.4 | 1087.64 | 0 |
| 1737135000 | 1086.67 | 7.71 | 0.71 | 1082.24 | 1090.16 | 1081.24 | 0 |
| 1737048600 | 1078.96 | 15.95 | 1.50 | 1072.9 | 1078.96 | 1070.07 | 0 |
| 1736962200 | 1063.01 | 10.87 | 1.03 | 1055.58 | 1066.16 | 1054.82 | 0 |
| 1736875800 | 1052.14 | -0.22 | -0.02 | 1057.01 | 1060.1199 | 1050.45 | 0 |
| 1736789400 | 1052.3599 | -6.19 | -0.58 | 1051.45 | 1053.76 | 1045.54 | 0 |
| 1736530200 | 1058.55 | -6.7 | -0.63 | 1064.01 | 1066.95 | 1058.4 | 0 |
| 1736443800 | 1065.25 | 7.59 | 0.72 | 1056.3699 | 1065.59 | 1056.09 | 0 |
| 1736357400 | 1057.66 | -6.72 | -0.63 | 1064.1099 | 1065.53 | 1052.94 | 0 |
| 1736271000 | 1064.38 | 2.53 | 0.24 | 1060.35 | 1068.3699 | 1059.96 | 0 |
| 1736184600 | 1061.85 | 8.9 | 0.85 | 1057.4 | 1063.27 | 1055.6099 | 0 |
| 1735925400 | 1052.95 | -2.83 | -0.27 | 1056.91 | 1057.6099 | 1051.05 | 0 |
| 1735839000 | 1055.78 | 10.71 | 1.02 | 1045.53 | 1055.78 | 1042.44 | 0 |
| 1735666200 | 1045.07 | 8.16 | 0.79 | 1035.64 | 1045.72 | 1035.52 | 0 |
| 1735579800 | 1036.91 | -9.33 | -0.89 | 1042.75 | 1044.73 | 1034.47 | 0 |
| 1735320600 | 1046.24 | 4.09 | 0.39 | 1040.58 | 1047.69 | 1039.2 | 0 |
| 1735061400 | 1042.15 | 4.96 | 0.48 | 1042.77 | 1044.6199 | 1041.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
