AEX Gross TR (AEXGR)
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 | -10.68 | -0.306629572527 | 3483.03 | 3519.34 | 3448.19 | 0 | 0 | IX |
| 4 | -22.33 | -0.638971236279 | 3494.68 | 3519.34 | 3399.49 | 0 | 0 | IX |
| 12 | -38.13 | -1.0861762494 | 3510.48 | 3526.94 | 3348.28 | 0 | 0 | IX |
| 26 | -187.82 | -5.13145564277 | 3660.17 | 3682.37 | 3348.28 | 0 | 0 | IX |
| 52 | 479.85 | 16.0350877193 | 2992.5 | 3682.37 | 2926.58 | 0 | 0 | IX |
| 156 | 612.4 | 21.4129617651 | 2859.95 | 3682.37 | 2265.11 | 0 | 0 | IX |
| 260 | 1358.3 | 64.2510820463 | 2114.05 | 3682.37 | 1352.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 3472.35 | -19.69 | -0.56 | 3479.63 | 3479.63 | 3448.19 | 0 |
| 1736530200 | 3492.04 | -21.71 | -0.62 | 3511.68 | 3519.34 | 3491.27 | 0 |
| 1736443800 | 3513.75 | 26.79 | 0.77 | 3486.19 | 3514.82 | 3482.63 | 0 |
| 1736357400 | 3486.96 | -19.43 | -0.55 | 3508.84 | 3511.49 | 3470.46 | 0 |
| 1736271000 | 3506.39 | 9.39 | 0.27 | 3491.9 | 3518.95 | 3490.72 | 0 |
| 1736184600 | 3497 | 27.33 | 0.79 | 3483.03 | 3502.44 | 3477.66 | 0 |
| 1735925400 | 3469.67 | -10.11 | -0.29 | 3480.34 | 3486.32 | 3463.47 | 0 |
| 1735839000 | 3479.78 | 33.5 | 0.97 | 3446.76 | 3479.78 | 3435.87 | 0 |
| 1735666200 | 3446.28 | 26.79 | 0.78 | 3415.05 | 3448.22 | 3414.76 | 0 |
| 1735579800 | 3419.49 | -30.98 | -0.90 | 3439.67 | 3446.09 | 3411.51 | 0 |
| 1735320600 | 3450.47 | 13.49 | 0.39 | 3431.92 | 3454.93 | 3426.82 | 0 |
| 1735061400 | 3436.98 | 15.85 | 0.46 | 3436.54 | 3445.12 | 3435.31 | 0 |
| 1734975000 | 3421.13 | -12.65 | -0.37 | 3413.25 | 3429.09 | 3400.87 | 0 |
| 1734715800 | 3433.78 | -13.29 | -0.39 | 3430.96 | 3436.31 | 3399.49 | 0 |
| 1734629400 | 3447.07 | -54.22 | -1.55 | 3463.76 | 3472.71 | 3437.81 | 0 |
| 1734543000 | 3501.29 | 11.75 | 0.34 | 3494.79 | 3506.63 | 3491.63 | 0 |
| 1734456600 | 3489.54 | -7.14 | -0.20 | 3484.65 | 3501.32 | 3477.15 | 0 |
| 1734370200 | 3496.68 | -8.12 | -0.23 | 3494.68 | 3500.73 | 3487.28 | 0 |
| 1734111000 | 3504.8 | -3.42 | -0.10 | 3505.05 | 3517.24 | 3498.08 | 0 |
| 1734024600 | 3508.22 | -6.74 | -0.19 | 3516 | 3516.8 | 3502.53 | 0 |
| 1733938200 | 3514.96 | 10.69 | 0.31 | 3503.3 | 3526.94 | 3503.3 | 0 |
| 1733851800 | 3504.27 | -5.13 | -0.15 | 3498.42 | 3511.69 | 3495.1 | 0 |
| 1733765400 | 3509.4 | 11.98 | 0.34 | 3507.27 | 3519.75 | 3487.49 | 0 |
| 1733506200 | 3497.42 | -10.71 | -0.31 | 3509.3 | 3510.91 | 3493.53 | 0 |
| 1733419800 | 3508.13 | 10.85 | 0.31 | 3497.57 | 3515.19 | 3497.51 | 0 |
| 1733333400 | 3497.28 | 6.71 | 0.19 | 3495.55 | 3508.53 | 3492.34 | 0 |
| 1733247000 | 3490.57 | 8.9 | 0.26 | 3495.28 | 3505.63 | 3480.15 | 0 |
| 1733160600 | 3481.67 | 23.25 | 0.67 | 3453.76 | 3481.67 | 3453.34 | 0 |
| 1732901400 | 3458.42 | 20.18 | 0.59 | 3431.29 | 3462.28 | 3430.33 | 0 |
| 1732815000 | 3438.24 | 8.24 | 0.24 | 3460.45 | 3460.45 | 3432.66 | 0 |
| 1732728600 | 3430 | -2.59 | -0.08 | 3436.16 | 3438.64 | 3422.89 | 0 |
| 1732642200 | 3432.59 | -16.72 | -0.48 | 3434.62 | 3446.26 | 3426.61 | 0 |
| 1732555800 | 3449.31 | -1.55 | -0.04 | 3460 | 3467.43 | 3444.14 | 0 |
| 1732296600 | 3450.86 | 53.61 | 1.58 | 3418.08 | 3459.32 | 3402.46 | 0 |
| 1732210200 | 3397.25 | 29.65 | 0.88 | 3365.31 | 3398.72 | 3348.28 | 0 |
| 1732123800 | 3367.6 | -13.36 | -0.40 | 3394.18 | 3394.51 | 3360.71 | 0 |
| 1732037400 | 3380.96 | -13.29 | -0.39 | 3399.23 | 3408.25 | 3350.88 | 0 |
| 1731951000 | 3394.25 | 11.26 | 0.33 | 3387.03 | 3394.25 | 3366.06 | 0 |
| 1731691800 | 3382.99 | -47.01 | -1.37 | 3410.41 | 3416.75 | 3381.49 | 0 |
| 1731605400 | 3430 | 41.88 | 1.24 | 3401.1 | 3432.1 | 3384.9 | 0 |
| 1731519000 | 3388.12 | 0 | 0.00 | 3388.12 | 3388.12 | 3388.12 | 0 |
| 1731432600 | 3388.12 | -51.29 | -1.49 | 3422.12 | 3425.7 | 3386.23 | 0 |
| 1731346200 | 3439.41 | 16.48 | 0.48 | 3444.43 | 3454.81 | 3437.56 | 0 |
| 1731087000 | 3422.93 | -17.05 | -0.50 | 3448.37 | 3452.87 | 3408.64 | 0 |
| 1731000600 | 3439.98 | 16.77 | 0.49 | 3442.9 | 3452.43 | 3424.68 | 0 |
| 1730914200 | 3423.21 | -28.75 | -0.83 | 3475.16 | 3508.08 | 3416.99 | 0 |
| 1730827800 | 3451.96 | 12.72 | 0.37 | 3443.67 | 3454.69 | 3437.7 | 0 |
| 1730741400 | 3439.24 | -16.08 | -0.47 | 3451.68 | 3463.84 | 3439.24 | 0 |
| 1730482200 | 3455.32 | 36.9 | 1.08 | 3429.26 | 3466.49 | 3425.11 | 0 |
| 1730395800 | 3418.42 | -27.13 | -0.79 | 3422.44 | 3435.53 | 3402.14 | 0 |
| 1730309400 | 3445.55 | -52.3 | -1.50 | 3482.08 | 3482.6 | 3444.58 | 0 |
| 1730223000 | 3497.85 | -7.59 | -0.22 | 3517.52 | 3521.02 | 3495.11 | 0 |
| 1730136600 | 3505.44 | -7.57 | -0.22 | 3516.14 | 3516.14 | 3483.89 | 0 |
| 1729873800 | 3513.01 | 11.42 | 0.33 | 3495.88 | 3517.45 | 3485.85 | 0 |
| 1729787400 | 3501.59 | 23.2 | 0.67 | 3496.87 | 3524.22 | 3496.58 | 0 |
| 1729701000 | 3478.39 | -28.67 | -0.82 | 3496.41 | 3516.74 | 3476.5 | 0 |
| 1729614600 | 3507.06 | -4.03 | -0.11 | 3510.48 | 3517.99 | 3490.32 | 0 |
| 1729528200 | 3511.09 | -19.84 | -0.56 | 3528.38 | 3543.37 | 3510.88 | 0 |
| 1729269000 | 3530.93 | 18.66 | 0.53 | 3517.64 | 3533.92 | 3512.86 | 0 |
| 1729182600 | 3512.27 | -3.08 | -0.09 | 3498.94 | 3525.52 | 3482.94 | 0 |
| 1729096200 | 3515.35 | 0 | 0.00 | 3515.35 | 3515.35 | 3515.35 | 0 |
| 1729009800 | 3515.35 | -90.72 | -2.52 | 3605.7 | 3614.34 | 3515.35 | 0 |
| 1728923400 | 3606.07 | 26.07 | 0.73 | 3577.56 | 3606.2 | 3577.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
