AEX All Trade Net Return (AEXTN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.26 | -1.31542561556 | 1844.27 | 1856.18 | 1799.55 | 0 | 0 | IX |
| 4 | -1.98 | -0.108672385688 | 1821.99 | 1868.58 | 1799.55 | 0 | 0 | IX |
| 12 | -70.34 | -3.72100404687 | 1890.35 | 1918.21 | 1776.51 | 0 | 0 | IX |
| 26 | -86.25 | -4.5245664285 | 1906.26 | 1958.7 | 1737.43 | 0 | 0 | IX |
| 52 | 201.63 | 12.4587550513 | 1618.38 | 1958.7 | 1569.37 | 0 | 0 | IX |
| 156 | 265.45 | 17.0755712227 | 1554.56 | 1958.7 | 1229.2 | 0 | 0 | IX |
| 260 | 696.73 | 62.0263870095 | 1123.28 | 1958.7 | 716.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1820.01 | 8.68 | 0.48 | 1821.08 | 1824.31 | 1819 | 0 |
| 1734975000 | 1811.33 | -6.7 | -0.37 | 1807.31 | 1815.45 | 1801.02 | 0 |
| 1734715800 | 1818.03 | -6.73 | -0.37 | 1814.57 | 1819.33 | 1799.55 | 0 |
| 1734629400 | 1824.76 | -28.6 | -1.54 | 1831.48 | 1838.1 | 1820.12 | 0 |
| 1734543000 | 1853.36 | 6.6 | 0.36 | 1848.54 | 1856.18 | 1848.09 | 0 |
| 1734456600 | 1846.76 | -4.08 | -0.22 | 1844.27 | 1853.46 | 1840.45 | 0 |
| 1734370200 | 1850.84 | -5.39 | -0.29 | 1852.01 | 1854.08 | 1846.04 | 0 |
| 1734111000 | 1856.23 | -2.32 | -0.12 | 1856.97 | 1862.97 | 1852.91 | 0 |
| 1734024600 | 1858.55 | -3.75 | -0.20 | 1863.42 | 1863.42 | 1855.94 | 0 |
| 1733938200 | 1862.3 | 4.74 | 0.26 | 1858.73 | 1868.58 | 1858.2 | 0 |
| 1733851800 | 1857.56 | -3.09 | -0.17 | 1855.65 | 1861.57 | 1853.12 | 0 |
| 1733765400 | 1860.65 | 5.87 | 0.32 | 1860.18 | 1866.31 | 1849.59 | 0 |
| 1733506200 | 1854.78 | -4.63 | -0.25 | 1859.33 | 1860.26 | 1852.58 | 0 |
| 1733419800 | 1859.41 | 5.41 | 0.29 | 1855.63 | 1863.55 | 1854.41 | 0 |
| 1733333400 | 1854 | 3.27 | 0.18 | 1855.09 | 1860.17 | 1851.82 | 0 |
| 1733247000 | 1850.73 | 5.07 | 0.27 | 1852.68 | 1858.6 | 1845.21 | 0 |
| 1733160600 | 1845.66 | 11.47 | 0.63 | 1832.58 | 1845.66 | 1831.34 | 0 |
| 1732901400 | 1834.19 | 11.15 | 0.61 | 1821.36 | 1836.26 | 1820.12 | 0 |
| 1732815000 | 1823.04 | 4.9 | 0.27 | 1833.26 | 1833.58 | 1820.25 | 0 |
| 1732728600 | 1818.14 | -1.53 | -0.08 | 1819.18 | 1822.55 | 1814.27 | 0 |
| 1732642200 | 1819.67 | -9.74 | -0.53 | 1821.99 | 1827.25 | 1817.11 | 0 |
| 1732555800 | 1829.41 | -0.46 | -0.03 | 1837.63 | 1839.12 | 1826.51 | 0 |
| 1732296600 | 1829.87 | 27.53 | 1.53 | 1812.81 | 1834.43 | 1804.71 | 0 |
| 1732210200 | 1802.34 | 15.07 | 0.84 | 1786.48 | 1803.21 | 1776.51 | 0 |
| 1732123800 | 1787.27 | -7.54 | -0.42 | 1799.11 | 1802.4 | 1783.81 | 0 |
| 1732037400 | 1794.81 | -7.21 | -0.40 | 1807.29 | 1809.69 | 1778.98 | 0 |
| 1731951000 | 1802.02 | 5.29 | 0.29 | 1798.02 | 1802.02 | 1787.42 | 0 |
| 1731691800 | 1796.73 | -24.18 | -1.33 | 1812.07 | 1814.47 | 1796.09 | 0 |
| 1731605400 | 1820.91 | 24.06 | 1.34 | 1799.42 | 1822.05 | 1796.61 | 0 |
| 1731519000 | 1796.85 | 0 | 0.00 | 1796.85 | 1796.85 | 1796.85 | 0 |
| 1731432600 | 1796.85 | -27.66 | -1.52 | 1812.93 | 1817.13 | 1796.07 | 0 |
| 1731346200 | 1824.51 | 9.05 | 0.50 | 1828.31 | 1832.6 | 1823.6 | 0 |
| 1731087000 | 1815.46 | -8.85 | -0.49 | 1828.41 | 1829.4 | 1808.08 | 0 |
| 1731000600 | 1824.31 | 10.1 | 0.56 | 1824.46 | 1830.88 | 1816.16 | 0 |
| 1730914200 | 1814.21 | -15.5 | -0.85 | 1841.12 | 1858.87 | 1811.22 | 0 |
| 1730827800 | 1829.71 | 6.69 | 0.37 | 1827.13 | 1831.13 | 1822.33 | 0 |
| 1730741400 | 1823.02 | -9.02 | -0.49 | 1830.3 | 1836.54 | 1823.02 | 0 |
| 1730482200 | 1832.04 | 17.97 | 0.99 | 1819.16 | 1838.03 | 1817.89 | 0 |
| 1730395800 | 1814.07 | -14.64 | -0.80 | 1817.42 | 1823.07 | 1805.5 | 0 |
| 1730309400 | 1828.71 | -27.34 | -1.47 | 1848.01 | 1848.31 | 1828.3 | 0 |
| 1730223000 | 1856.05 | -4.37 | -0.23 | 1866.63 | 1868.62 | 1854.64 | 0 |
| 1730136600 | 1860.42 | -4.2 | -0.23 | 1866 | 1866.03 | 1849.23 | 0 |
| 1729873800 | 1864.62 | 6.87 | 0.37 | 1855.73 | 1867.17 | 1849.97 | 0 |
| 1729787400 | 1857.75 | 11.72 | 0.63 | 1856.03 | 1869.92 | 1856.03 | 0 |
| 1729701000 | 1846.03 | -15.33 | -0.82 | 1860.22 | 1866.13 | 1845.18 | 0 |
| 1729614600 | 1861.36 | -1.26 | -0.07 | 1862.29 | 1866.42 | 1852.31 | 0 |
| 1729528200 | 1862.62 | -10.24 | -0.55 | 1876.61 | 1880.41 | 1862.56 | 0 |
| 1729269000 | 1872.86 | 9.85 | 0.53 | 1867.52 | 1874.64 | 1863.85 | 0 |
| 1729182600 | 1863.01 | -2.47 | -0.13 | 1852.55 | 1870.12 | 1847.89 | 0 |
| 1729096200 | 1865.48 | 0 | 0.00 | 1865.48 | 1865.48 | 1865.48 | 0 |
| 1729009800 | 1865.48 | -48.29 | -2.52 | 1914.03 | 1918.21 | 1865.48 | 0 |
| 1728923400 | 1913.77 | 13.56 | 0.71 | 1899.94 | 1913.88 | 1898.46 | 0 |
| 1728664200 | 1900.21 | 0.94 | 0.05 | 1891.53 | 1902.69 | 1888.18 | 0 |
| 1728577800 | 1899.27 | 0 | 0.00 | 1899.27 | 1899.27 | 1899.27 | 0 |
| 1728491400 | 1899.27 | 11.74 | 0.62 | 1886.13 | 1899.3 | 1882.95 | 0 |
| 1728405000 | 1887.53 | -6.1 | -0.32 | 1879.17 | 1890.78 | 1876.69 | 0 |
| 1728318600 | 1893.63 | 1.77 | 0.09 | 1896.93 | 1898.08 | 1882.79 | 0 |
| 1728059400 | 1891.86 | 4.32 | 0.23 | 1888.34 | 1898.39 | 1883.64 | 0 |
| 1727973000 | 1887.54 | -12.64 | -0.67 | 1896.25 | 1897.91 | 1882.43 | 0 |
| 1727886600 | 1900.18 | 13.79 | 0.73 | 1898.01 | 1903.41 | 1887.22 | 0 |
| 1727800200 | 1886.39 | 0.29 | 0.02 | 1890.35 | 1898.42 | 1877.79 | 0 |
| 1727713800 | 1886.1 | -14.62 | -0.77 | 1900.01 | 1904.87 | 1885.84 | 0 |
| 1727454600 | 1900.72 | 11.88 | 0.63 | 1893.44 | 1903.36 | 1892.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
