AEX Gross TR (AEXGR)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 3548.07 | 0.78 | 0.02 | 3542.75 | 3555.9 | 3538.66 | 0 |
| 1724344200 | 3547.29 | 2.77 | 0.08 | 3549.28 | 3567.26 | 3546.36 | 0 |
| 1724257800 | 3544.52 | 18.01 | 0.51 | 3523.19 | 3546.89 | 3521.55 | 0 |
| 1724171400 | 3526.51 | -22.68 | -0.64 | 3555.93 | 3556.24 | 3523.08 | 0 |
| 1724085000 | 3549.19 | 13.74 | 0.39 | 3527.44 | 3552.8 | 3522.97 | 0 |
| 1723825800 | 3535.45 | -0.74 | -0.02 | 3546.19 | 3546.19 | 3520.3 | 0 |
| 1723739400 | 3536.19 | 66.15 | 1.91 | 3490.09 | 3538.03 | 3487.98 | 0 |
| 1723653000 | 3470.04 | 6.25 | 0.18 | 3471.54 | 3479.54 | 3454.63 | 0 |
| 1723566600 | 3463.79 | 12.7 | 0.37 | 3465.87 | 3467.2 | 3440.48 | 0 |
| 1723480200 | 3451.09 | 8.88 | 0.26 | 3457.96 | 3461.37 | 3444.59 | 0 |
| 1723221000 | 3442.21 | -2.51 | -0.07 | 3460.27 | 3461.92 | 3421.08 | 0 |
| 1723134600 | 3444.72 | -1.73 | -0.05 | 3419.52 | 3447.87 | 3398.69 | 0 |
| 1723048200 | 3446.45 | 75.39 | 2.24 | 3395.64 | 3454.73 | 3389.14 | 0 |
| 1722961800 | 3371.06 | 24.33 | 0.73 | 3382.28 | 3384.61 | 3335.14 | 0 |
| 1722875400 | 3346.73 | -67.24 | -1.97 | 3303.36 | 3346.73 | 3269.68 | 0 |
| 1722616200 | 3413.97 | -109.67 | -3.11 | 3500.29 | 3506.24 | 3404.55 | 0 |
| 1722529800 | 3523.64 | -50.78 | -1.42 | 3579.06 | 3581.6 | 3516.41 | 0 |
| 1722443400 | 3574.42 | 49.79 | 1.41 | 3598.76 | 3599.99 | 3564.47 | 0 |
| 1722357000 | 3524.63 | 6.12 | 0.17 | 3529.65 | 3541.98 | 3518.63 | 0 |
| 1722270600 | 3518.51 | 0 | 0.00 | 3518.51 | 3518.51 | 3518.51 | 0 |
| 1722011400 | 3518.51 | 32.34 | 0.93 | 3483.03 | 3522.05 | 3483.03 | 0 |
| 1721925000 | 3486.17 | -18.96 | -0.54 | 3482.54 | 3493.02 | 3455.03 | 0 |
| 1721838600 | 3505.13 | -44.67 | -1.26 | 3520.88 | 3536.24 | 3501.38 | 0 |
| 1721752200 | 3549.8 | -7.66 | -0.22 | 3562.94 | 3575.95 | 3544.48 | 0 |
| 1721665800 | 3557.46 | 3.54 | 0.10 | 3531.41 | 3570.54 | 3529.14 | 0 |
| 1721406600 | 3553.92 | 0 | 0.00 | 3553.92 | 3553.92 | 3553.92 | 0 |
| 1721320200 | 3553.92 | -1.96 | -0.06 | 3577.87 | 3594.65 | 3552.54 | 0 |
| 1721233800 | 3555.88 | -65.69 | -1.81 | 3590.64 | 3597.54 | 3555.88 | 0 |
| 1721147400 | 3621.57 | -15.53 | -0.43 | 3616.68 | 3635.49 | 3613.83 | 0 |
| 1721061000 | 3637.1 | -28.85 | -0.79 | 3660.17 | 3682.37 | 3637.1 | 0 |
| 1720801800 | 3665.95 | 34.34 | 0.95 | 3632.01 | 3673.89 | 3631.34 | 0 |
| 1720715400 | 3631.61 | -13.81 | -0.38 | 3663.39 | 3666.08 | 3631.38 | 0 |
| 1720629000 | 3645.42 | 34.6 | 0.96 | 3615.55 | 3645.43 | 3608.17 | 0 |
| 1720542600 | 3610.82 | -8.34 | -0.23 | 3615.64 | 3636.41 | 3608.09 | 0 |
| 1720456200 | 3619.16 | -3.53 | -0.10 | 3621.01 | 3640.3 | 3616.43 | 0 |
| 1720197000 | 3622.69 | -4.09 | -0.11 | 3642.89 | 3647.5 | 3613.33 | 0 |
| 1720110600 | 3626.78 | 14.44 | 0.40 | 3624.83 | 3637.03 | 3620.74 | 0 |
| 1720024200 | 3612.34 | 25.17 | 0.70 | 3609.18 | 3625.61 | 3608.39 | 0 |
| 1719937800 | 3587.17 | 6.04 | 0.17 | 3570.66 | 3587.17 | 3553.06 | 0 |
| 1719851400 | 3581.13 | -3.1 | -0.09 | 3606.73 | 3607 | 3575.96 | 0 |
| 1719592200 | 3584.23 | -4.92 | -0.14 | 3606.8 | 3611.62 | 3578.64 | 0 |
| 1719505800 | 3589.15 | 7.72 | 0.22 | 3589.13 | 3603.58 | 3586.79 | 0 |
| 1719419400 | 3581.43 | -13.62 | -0.38 | 3612.89 | 3623.03 | 3571.53 | 0 |
| 1719333000 | 3595.05 | 0.93 | 0.03 | 3578.13 | 3598.26 | 3571.02 | 0 |
| 1719246600 | 3594.12 | 4.53 | 0.13 | 3586.4 | 3608.31 | 3578.44 | 0 |
| 1718987400 | 3589.59 | -33.42 | -0.92 | 3613.78 | 3614.41 | 3581.35 | 0 |
| 1718901000 | 3623.01 | 35.17 | 0.98 | 3597.26 | 3623.42 | 3595.12 | 0 |
| 1718814600 | 3587.84 | -13.24 | -0.37 | 3603.49 | 3605.3 | 3586.76 | 0 |
| 1718728200 | 3601.08 | 19.69 | 0.55 | 3600.13 | 3603.82 | 3586.97 | 0 |
| 1718641800 | 3581.39 | 17.07 | 0.48 | 3581.63 | 3600.4 | 3564.14 | 0 |
| 1718382600 | 3564.32 | -22.02 | -0.61 | 3594.91 | 3605.73 | 3553.99 | 0 |
| 1718296200 | 3586.34 | -27.87 | -0.77 | 3615.02 | 3620.12 | 3580.81 | 0 |
| 1718209800 | 3614.21 | 40.91 | 1.14 | 3587.05 | 3625.07 | 3584.03 | 0 |
| 1718123400 | 3573.3 | -9.54 | -0.27 | 3596.41 | 3598.7 | 3556.09 | 0 |
| 1718037000 | 3582.84 | 0 | 0.00 | 3582.84 | 3582.84 | 3582.84 | 0 |
| 1717777800 | 3582.84 | 1.34 | 0.04 | 3594.1 | 3597.33 | 3568.44 | 0 |
| 1717691400 | 3581.5 | 18.18 | 0.51 | 3583.63 | 3587.34 | 3569.7 | 0 |
| 1717605000 | 3563.32 | 65.9 | 1.88 | 3517.73 | 3566.15 | 3515.17 | 0 |
| 1717518600 | 3497.42 | -13.26 | -0.38 | 3508.51 | 3515.85 | 3481.95 | 0 |
| 1717432200 | 3510.68 | 5.79 | 0.17 | 3543.56 | 3546.3 | 3508.48 | 0 |
| 1717173000 | 3504.89 | -6.6 | -0.19 | 3512.45 | 3527.45 | 3499.87 | 0 |
| 1717086600 | 3511.49 | -0.78 | -0.02 | 3501.2 | 3519.76 | 3498.26 | 0 |
| 1717000200 | 3512.27 | -24.82 | -0.70 | 3538.02 | 3539.4 | 3501.85 | 0 |
| 1716913800 | 3537.09 | -12.6 | -0.35 | 3553.36 | 3554.83 | 3529.4 | 0 |
| 1716827400 | 3549.69 | 3.21 | 0.09 | 3542.5 | 3549.69 | 3539.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
