AEX Net Return Index (AEXNR)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -15.6 | -0.502808961603 | 3102.57 | 3161.05 | 3059.86 | 0 | 0 | IX |
| 4 | -38.03 | -1.21696 | 3125 | 3222.06 | 3059.86 | 0 | 0 | IX |
| 12 | 69.37 | 2.29884676564 | 3017.6 | 3222.06 | 2926.73 | 0 | 0 | IX |
| 26 | 114.15 | 3.83978848366 | 2972.82 | 3222.06 | 2882.64 | 0 | 0 | IX |
| 52 | 259.4 | 9.17395502145 | 2827.57 | 3222.06 | 2807.81 | 0 | 0 | IX |
| 156 | 1009.51 | 48.5934747239 | 2077.46 | 3222.06 | 1958.97 | 0 | 0 | IX |
| 260 | 1553.53 | 101.310126252 | 1533.44 | 3222.06 | 1178.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3086.9699 | 2.1 | 0.07 | 3080.19 | 3098.09 | 3072.63 | 0 |
| 1741282200 | 3084.87 | 4.11 | 0.13 | 3102.88 | 3104.01 | 3059.86 | 0 |
| 1741195800 | 3080.76 | -15.37 | -0.50 | 3117.18 | 3125.77 | 3080.76 | 0 |
| 1741109400 | 3096.13 | -55.42 | -1.76 | 3121.84 | 3126.45 | 3092.58 | 0 |
| 1741023000 | 3151.55 | 28.77 | 0.92 | 3132.61 | 3161.05 | 3120.34 | 0 |
| 1740763800 | 3122.78 | -13.53 | -0.43 | 3102.57 | 3127.43 | 3098.69 | 0 |
| 1740677400 | 3136.31 | -16.86 | -0.53 | 3136.91 | 3141.69 | 3121.96 | 0 |
| 1740591000 | 3153.17 | 7.79 | 0.25 | 3152.82 | 3155.9 | 3136.75 | 0 |
| 1740504600 | 3145.38 | -15.68 | -0.50 | 3134.04 | 3155.16 | 3134.04 | 0 |
| 1740418200 | 3161.06 | -10.69 | -0.34 | 3156.06 | 3161.79 | 3141.32 | 0 |
| 1740159000 | 3171.75 | -3.38 | -0.11 | 3175.86 | 3180.52 | 3161.37 | 0 |
| 1740072600 | 3175.13 | -12.51 | -0.39 | 3177.41 | 3187.67 | 3168.94 | 0 |
| 1739986200 | 3187.64 | -16.18 | -0.51 | 3203.32 | 3206.6 | 3172.58 | 0 |
| 1739899800 | 3203.82 | -4.99 | -0.16 | 3214.65 | 3222.06 | 3203.82 | 0 |
| 1739813400 | 3208.81 | 6.52 | 0.20 | 3199.08 | 3210.1 | 3197.55 | 0 |
| 1739554200 | 3202.29 | 0.09 | 0.00 | 3208.18 | 3215.76 | 3197.03 | 0 |
| 1739467800 | 3202.2 | 18.47 | 0.58 | 3194.67 | 3202.2 | 3170.27 | 0 |
| 1739381400 | 3183.73 | 12.47 | 0.39 | 3171.7 | 3184.79 | 3163.61 | 0 |
| 1739295000 | 3171.26 | 24.29 | 0.77 | 3152.55 | 3175.11 | 3150.7399 | 0 |
| 1739208600 | 3146.9699 | 26.43 | 0.85 | 3128.88 | 3152.44 | 3127.18 | 0 |
| 1738949400 | 3120.54 | -3.5 | -0.11 | 3125 | 3131.73 | 3113.1 | 0 |
| 1738863000 | 3124.04 | 19.19 | 0.62 | 3115.2399 | 3127.29 | 3107.45 | 0 |
| 1738776600 | 3104.85 | -0.05 | -0.00 | 3090.83 | 3104.85 | 3089.08 | 0 |
| 1738690200 | 3104.9 | 10.81 | 0.35 | 3094.5 | 3107.29 | 3074.92 | 0 |
| 1738603800 | 3094.09 | -19.17 | -0.62 | 3067.16 | 3094.58 | 3067.16 | 0 |
| 1738344600 | 3113.26 | 9.95 | 0.32 | 3112.9899 | 3133.04 | 3110.15 | 0 |
| 1738258200 | 3103.31 | 47.46 | 1.55 | 3068.56 | 3106.9899 | 3068.56 | 0 |
| 1738171800 | 3055.85 | 22.04 | 0.73 | 3074.44 | 3075.4 | 3055.85 | 0 |
| 1738085400 | 3033.81 | 12.06 | 0.40 | 3036.46 | 3050.2199 | 3032.85 | 0 |
| 1737999000 | 3021.75 | -21.92 | -0.72 | 3002.48 | 3026.42 | 2991.17 | 0 |
| 1737739800 | 3043.67 | -44.92 | -1.45 | 3068.18 | 3072.05 | 3038.67 | 0 |
| 1737653400 | 3088.59 | 0 | 0.00 | 3088.59 | 3088.59 | 3088.59 | 0 |
| 1737567000 | 3088.59 | 0 | 0.00 | 3088.59 | 3088.59 | 3088.59 | 0 |
| 1737480600 | 3088.59 | -9.69 | -0.31 | 3101.14 | 3103.7 | 3082.23 | 0 |
| 1737394200 | 3098.28 | 11.04 | 0.36 | 3091.73 | 3109.26 | 3089.95 | 0 |
| 1737135000 | 3087.2399 | 22.19 | 0.72 | 3074.84 | 3097.26 | 3071.21 | 0 |
| 1737048600 | 3065.05 | 46.33 | 1.53 | 3046.32 | 3065.05 | 3039.31 | 0 |
| 1736962200 | 3018.7199 | 30.27 | 1.01 | 2995.12 | 3028.4 | 2993.45 | 0 |
| 1736875800 | 2988.45 | -1 | -0.03 | 2996.02 | 3011.7 | 2983.62 | 0 |
| 1736789400 | 2989.45 | -16.96 | -0.56 | 2995.7199 | 2995.7199 | 2968.65 | 0 |
| 1736530200 | 3006.41 | -18.68 | -0.62 | 3023.31 | 3029.91 | 3005.7399 | 0 |
| 1736443800 | 3025.09 | 23.06 | 0.77 | 3001.36 | 3026.01 | 2998.31 | 0 |
| 1736357400 | 3002.03 | -16.73 | -0.55 | 3020.86 | 3023.14 | 2987.82 | 0 |
| 1736271000 | 3018.76 | 8.09 | 0.27 | 3006.28 | 3029.57 | 3005.27 | 0 |
| 1736184600 | 3010.67 | 23.52 | 0.79 | 2998.64 | 3015.36 | 2994.03 | 0 |
| 1735925400 | 2987.15 | -8.7 | -0.29 | 2996.33 | 3001.48 | 2981.8 | 0 |
| 1735839000 | 2995.85 | 28.84 | 0.97 | 2967.42 | 2995.85 | 2958.04 | 0 |
| 1735666200 | 2967.01 | 23.07 | 0.78 | 2940.12 | 2968.68 | 2939.87 | 0 |
| 1735579800 | 2943.94 | -26.67 | -0.90 | 2961.32 | 2966.85 | 2937.07 | 0 |
| 1735320600 | 2970.61 | 11.61 | 0.39 | 2954.64 | 2974.46 | 2950.25 | 0 |
| 1735061400 | 2959 | 13.64 | 0.46 | 2958.62 | 2966.01 | 2957.56 | 0 |
| 1734975000 | 2945.36 | -10.89 | -0.37 | 2938.57 | 2952.21 | 2927.91 | 0 |
| 1734715800 | 2956.25 | -11.44 | -0.39 | 2953.82 | 2958.42 | 2926.73 | 0 |
| 1734629400 | 2967.69 | -46.68 | -1.55 | 2982.06 | 2989.76 | 2959.7199 | 0 |
| 1734543000 | 3014.37 | 10.12 | 0.34 | 3008.77 | 3018.9699 | 3006.05 | 0 |
| 1734456600 | 3004.25 | -6.15 | -0.20 | 3000.04 | 3014.39 | 2993.59 | 0 |
| 1734370200 | 3010.4 | -6.99 | -0.23 | 3008.68 | 3013.89 | 3002.3 | 0 |
| 1734111000 | 3017.39 | -2.94 | -0.10 | 3017.6 | 3028.1 | 3011.61 | 0 |
| 1734024600 | 3020.33 | -5.81 | -0.19 | 3027.03 | 3027.7199 | 3015.44 | 0 |
| 1733938200 | 3026.14 | 4.79 | 0.16 | 3016.1 | 3036.45 | 3016.1 | 0 |
| 1733851800 | 3021.35 | 0 | 0.00 | 3021.35 | 3021.35 | 3021.35 | 0 |
| 1733765400 | 3021.35 | 10.32 | 0.34 | 3019.51 | 3030.26 | 3002.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
