AEX All Trade Gross Return (AEXTG)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.4 | -0.523417919011 | 1986.94 | 2001.97 | 1959.27 | 0 | 0 | IX |
| 4 | -2.35 | -0.118753442587 | 1978.89 | 2001.97 | 1930.91 | 0 | 0 | IX |
| 12 | -21.5 | -1.07605453344 | 1998.04 | 2006.23 | 1906.18 | 0 | 0 | IX |
| 26 | -111.35 | -5.33313536633 | 2087.89 | 2100.31 | 1906.18 | 0 | 0 | IX |
| 52 | 257.31 | 14.9665838777 | 1719.23 | 2100.31 | 1680 | 0 | 0 | IX |
| 156 | 336.96 | 20.5516046792 | 1639.58 | 2100.31 | 1312.56 | 0 | 0 | IX |
| 260 | 783.89 | 65.7267429673 | 1192.65 | 2100.31 | 759.31 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 1972.04 | -11.59 | -0.58 | 1970.34 | 1974.67 | 1959.27 | 0 |
| 1736530200 | 1983.63 | -12.5 | -0.63 | 1993.87 | 1999.38 | 1983.35 | 0 |
| 1736443800 | 1996.13 | 14.22 | 0.72 | 1979.5 | 1996.78 | 1978.96 | 0 |
| 1736357400 | 1981.91 | -12.59 | -0.63 | 1994.01 | 1996.65 | 1973.06 | 0 |
| 1736271000 | 1994.5 | 4.73 | 0.24 | 1986.94 | 2001.97 | 1986.22 | 0 |
| 1736184600 | 1989.77 | 16.68 | 0.85 | 1981.42 | 1992.43 | 1978.06 | 0 |
| 1735925400 | 1973.09 | -5.29 | -0.27 | 1980.51 | 1981.81 | 1969.53 | 0 |
| 1735839000 | 1978.38 | 20.05 | 1.02 | 1959.18 | 1978.38 | 1953.38 | 0 |
| 1735666200 | 1958.33 | 15.31 | 0.79 | 1940.65 | 1959.54 | 1940.42 | 0 |
| 1735579800 | 1943.02 | -17.49 | -0.89 | 1953.97 | 1957.69 | 1938.45 | 0 |
| 1735320600 | 1960.51 | 7.65 | 0.39 | 1949.91 | 1963.23 | 1947.32 | 0 |
| 1735061400 | 1952.86 | 9.31 | 0.48 | 1954.01 | 1957.48 | 1951.78 | 0 |
| 1734975000 | 1943.55 | -7.19 | -0.37 | 1939.23 | 1947.96 | 1932.48 | 0 |
| 1734715800 | 1950.74 | -7.22 | -0.37 | 1947.02 | 1952.14 | 1930.91 | 0 |
| 1734629400 | 1957.96 | -30.68 | -1.54 | 1965.17 | 1972.27 | 1952.98 | 0 |
| 1734543000 | 1988.64 | 7.07 | 0.36 | 1983.47 | 1991.67 | 1982.99 | 0 |
| 1734456600 | 1981.57 | -4.38 | -0.22 | 1978.89 | 1988.75 | 1974.8 | 0 |
| 1734370200 | 1985.95 | -5.77 | -0.29 | 1987.2 | 1989.42 | 1980.79 | 0 |
| 1734111000 | 1991.72 | -2.49 | -0.12 | 1992.51 | 1998.96 | 1988.17 | 0 |
| 1734024600 | 1994.21 | -4.02 | -0.20 | 1999.43 | 1999.43 | 1991.41 | 0 |
| 1733938200 | 1998.23 | 1.76 | 0.09 | 1994.41 | 2004.98 | 1993.84 | 0 |
| 1733851800 | 1996.47 | 0 | 0.00 | 1996.47 | 1996.47 | 1996.47 | 0 |
| 1733765400 | 1996.47 | 6.31 | 0.32 | 1995.96 | 2002.54 | 1984.6 | 0 |
| 1733506200 | 1990.16 | -4.98 | -0.25 | 1995.05 | 1996.05 | 1987.81 | 0 |
| 1733419800 | 1995.14 | 5.81 | 0.29 | 1991.08 | 1999.58 | 1989.78 | 0 |
| 1733333400 | 1989.33 | 3.51 | 0.18 | 1990.51 | 1995.95 | 1986.99 | 0 |
| 1733247000 | 1985.82 | 5.44 | 0.27 | 1987.91 | 1994.27 | 1979.9 | 0 |
| 1733160600 | 1980.38 | 12.31 | 0.63 | 1966.34 | 1980.38 | 1965.02 | 0 |
| 1732901400 | 1968.07 | 11.96 | 0.61 | 1954.3 | 1970.29 | 1952.97 | 0 |
| 1732815000 | 1956.11 | 3.62 | 0.19 | 1967.07 | 1967.41 | 1953.11 | 0 |
| 1732728600 | 1952.49 | 0 | 0.00 | 1952.49 | 1952.49 | 1952.49 | 0 |
| 1732642200 | 1952.49 | -10.45 | -0.53 | 1954.99 | 1960.63 | 1949.75 | 0 |
| 1732555800 | 1962.94 | -0.5 | -0.03 | 1971.76 | 1973.36 | 1959.83 | 0 |
| 1732296600 | 1963.44 | 29.54 | 1.53 | 1945.13 | 1968.33 | 1936.43 | 0 |
| 1732210200 | 1933.9 | 16.17 | 0.84 | 1916.88 | 1934.83 | 1906.18 | 0 |
| 1732123800 | 1917.73 | -8.09 | -0.42 | 1930.43 | 1933.96 | 1914.02 | 0 |
| 1732037400 | 1925.82 | -7.73 | -0.40 | 1939.21 | 1941.78 | 1908.83 | 0 |
| 1731951000 | 1933.55 | 5.68 | 0.29 | 1929.26 | 1933.55 | 1917.89 | 0 |
| 1731691800 | 1927.87 | -25.95 | -1.33 | 1944.34 | 1946.92 | 1927.19 | 0 |
| 1731605400 | 1953.82 | 30.29 | 1.57 | 1930.77 | 1955.05 | 1927.75 | 0 |
| 1731519000 | 1923.53 | -4.48 | -0.23 | 1920.12 | 1926.55 | 1911.03 | 0 |
| 1731432600 | 1928.01 | -29.68 | -1.52 | 1945.26 | 1949.77 | 1927.17 | 0 |
| 1731346200 | 1957.69 | 9.75 | 0.50 | 1961.77 | 1966.37 | 1956.71 | 0 |
| 1731087000 | 1947.94 | -9.5 | -0.49 | 1961.84 | 1962.91 | 1940.02 | 0 |
| 1731000600 | 1957.44 | 10.84 | 0.56 | 1957.6 | 1964.49 | 1948.69 | 0 |
| 1730914200 | 1946.6 | -16.63 | -0.85 | 1975.47 | 1994.53 | 1943.4 | 0 |
| 1730827800 | 1963.23 | 7.18 | 0.37 | 1960.47 | 1964.76 | 1955.31 | 0 |
| 1730741400 | 1956.05 | -9.68 | -0.49 | 1963.86 | 1970.56 | 1956.05 | 0 |
| 1730482200 | 1965.73 | 19.28 | 0.99 | 1951.92 | 1972.16 | 1950.55 | 0 |
| 1730395800 | 1946.45 | -15.66 | -0.80 | 1950.05 | 1956.11 | 1937.26 | 0 |
| 1730309400 | 1962.11 | -29.33 | -1.47 | 1982.82 | 1983.15 | 1961.68 | 0 |
| 1730223000 | 1991.44 | -4.63 | -0.23 | 2002.8 | 2004.93 | 1989.93 | 0 |
| 1730136600 | 1996.07 | -4.47 | -0.22 | 2002.05 | 2002.08 | 1984.06 | 0 |
| 1729873800 | 2000.54 | 7.36 | 0.37 | 1991.01 | 2003.28 | 1984.83 | 0 |
| 1729787400 | 1993.18 | 12.58 | 0.64 | 1991.33 | 2006.23 | 1991.33 | 0 |
| 1729701000 | 1980.6 | -16.45 | -0.82 | 1995.83 | 2002.17 | 1979.68 | 0 |
| 1729614600 | 1997.05 | -12.34 | -0.61 | 1998.04 | 2002.48 | 1987.34 | 0 |
| 1729528200 | 2009.39 | 0 | 0.00 | 2009.39 | 2009.39 | 2009.39 | 0 |
| 1729269000 | 2009.39 | 10.57 | 0.53 | 2003.65 | 2011.29 | 1999.72 | 0 |
| 1729182600 | 1998.82 | 12.52 | 0.63 | 1987.59 | 2006.45 | 1982.6 | 0 |
| 1729096200 | 1986.3 | -15.17 | -0.76 | 1995.2 | 1996.43 | 1985.82 | 0 |
| 1729009800 | 2001.47 | -51.8 | -2.52 | 2053.56 | 2058.05 | 2001.47 | 0 |
| 1728923400 | 2053.27 | 14.54 | 0.71 | 2038.44 | 2053.39 | 2036.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
