AEX X Bear (AEXXB)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.033 | 0.827897641746 | 3.986 | 4.185 | 3.94 | 0 | 0 | IX |
| 4 | 0.354 | 9.65893587995 | 3.665 | 4.185 | 3.636 | 0 | 0 | IX |
| 12 | -0.271 | -6.31701631702 | 4.29 | 4.368 | 3.636 | 0 | 0 | IX |
| 26 | -0.039 | -0.961064563825 | 4.058 | 4.481 | 3.636 | 0 | 0 | IX |
| 52 | -0.389 | -8.82486388385 | 4.408 | 4.532 | 3.636 | 0 | 0 | IX |
| 156 | -4.28 | -51.5724786119 | 8.299 | 8.916 | 3.636 | 0 | 0 | IX |
| 260 | -26.147 | -86.6770536365 | 30.166 | 36.135 | 3.636 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4.088 | 0.01 | 0.29 | 4.109 | 4.113 | 4.037 | 0 |
| 1741800600 | 4.0759999 | -0.09 | -2.11 | 4.121 | 4.148 | 4.042 | 0 |
| 1741714200 | 4.164 | 0.12 | 2.87 | 4.039 | 4.1849999 | 4.0359999 | 0 |
| 1741627800 | 4.048 | 0.08 | 1.99 | 3.945 | 4.064 | 3.943 | 0 |
| 1741368600 | 3.969 | -0 | -0.10 | 3.986 | 4.006 | 3.934 | 0 |
| 1741282200 | 3.973 | -0.01 | -0.25 | 3.927 | 4.038 | 3.924 | 0 |
| 1741195800 | 3.983 | 0.04 | 1.01 | 3.89 | 3.983 | 3.869 | 0 |
| 1741109400 | 3.943 | 0.13 | 3.52 | 3.881 | 3.952 | 3.87 | 0 |
| 1741023000 | 3.809 | -0.07 | -1.78 | 3.856 | 3.886 | 3.785 | 0 |
| 1740763800 | 3.878 | 0.03 | 0.88 | 3.927 | 3.936 | 3.866 | 0 |
| 1740677400 | 3.844 | 0.04 | 1.10 | 3.842 | 3.878 | 3.831 | 0 |
| 1740591000 | 3.802 | -0.02 | -0.47 | 3.803 | 3.842 | 3.795 | 0 |
| 1740504600 | 3.82 | 0.04 | 1.00 | 3.847 | 3.847 | 3.797 | 0 |
| 1740418200 | 3.782 | 0.03 | 0.75 | 3.794 | 3.829 | 3.78 | 0 |
| 1740159000 | 3.754 | 0.01 | 0.24 | 3.745 | 3.779 | 3.734 | 0 |
| 1740072600 | 3.745 | 0.03 | 0.81 | 3.74 | 3.76 | 3.716 | 0 |
| 1739986200 | 3.715 | 0.04 | 1.01 | 3.68 | 3.75 | 3.672 | 0 |
| 1739899800 | 3.678 | 0.01 | 0.35 | 3.653 | 3.678 | 3.636 | 0 |
| 1739813400 | 3.665 | -0.01 | -0.35 | 3.688 | 3.691 | 3.663 | 0 |
| 1739554200 | 3.678 | 0 | 0.03 | 3.665 | 3.69 | 3.648 | 0 |
| 1739467800 | 3.677 | -0.07 | -1.92 | 3.695 | 3.752 | 3.677 | 0 |
| 1739381400 | 3.749 | 0 | 0.00 | 3.749 | 3.749 | 3.749 | 0 |
| 1739295000 | 3.749 | -0.06 | -1.50 | 3.794 | 3.798 | 3.739 | 0 |
| 1739208600 | 3.806 | -0.06 | -1.65 | 3.851 | 3.856 | 3.793 | 0 |
| 1738949400 | 3.87 | 0.01 | 0.26 | 3.859 | 3.888 | 3.844 | 0 |
| 1738863000 | 3.86 | -0.05 | -1.23 | 3.883 | 3.902 | 3.852 | 0 |
| 1738776600 | 3.908 | 0 | 0.03 | 3.943 | 3.948 | 3.908 | 0 |
| 1738690200 | 3.907 | -0.03 | -0.66 | 3.933 | 3.983 | 3.901 | 0 |
| 1738603800 | 3.933 | 0.05 | 1.29 | 4.001 | 4.001 | 3.932 | 0 |
| 1738344600 | 3.883 | -0.02 | -0.61 | 3.884 | 3.891 | 3.833 | 0 |
| 1738258200 | 3.907 | -0.12 | -3.08 | 3.999 | 3.999 | 3.897 | 0 |
| 1738171800 | 4.031 | -0.06 | -1.44 | 3.981 | 4.031 | 3.976 | 0 |
| 1738085400 | 4.09 | -0.03 | -0.78 | 4.083 | 4.092 | 4.045 | 0 |
| 1737999000 | 4.122 | 0.06 | 1.53 | 4.173 | 4.203 | 4.109 | 0 |
| 1737739800 | 4.0599999 | 0.07 | 1.73 | 3.997 | 4.073 | 3.987 | 0 |
| 1737653400 | 3.991 | 0.05 | 1.19 | 3.996 | 4.008 | 3.986 | 0 |
| 1737567000 | 3.944 | 0.03 | 0.72 | 3.939 | 3.956 | 3.899 | 0 |
| 1737480600 | 3.916 | 0 | 0.00 | 3.916 | 3.916 | 3.916 | 0 |
| 1737394200 | 3.916 | -0.03 | -0.66 | 3.933 | 3.937 | 3.888 | 0 |
| 1737135000 | 3.942 | -0.06 | -1.43 | 3.974 | 3.984 | 3.919 | 0 |
| 1737048600 | 3.999 | -0.13 | -3.03 | 4.05 | 4.069 | 3.999 | 0 |
| 1736962200 | 4.124 | -0.09 | -2.02 | 4.191 | 4.195 | 4.097 | 0 |
| 1736875800 | 4.209 | 0 | 0.10 | 4.187 | 4.222 | 4.143 | 0 |
| 1736789400 | 4.205 | 0.05 | 1.20 | 4.187 | 4.2619999 | 4.187 | 0 |
| 1736530200 | 4.155 | 0.05 | 1.27 | 4.109 | 4.157 | 4.093 | 0 |
| 1736443800 | 4.103 | -0.06 | -1.51 | 4.1689999 | 4.178 | 4.101 | 0 |
| 1736357400 | 4.166 | 0.05 | 1.12 | 4.115 | 4.205 | 4.109 | 0 |
| 1736271000 | 4.12 | -0.02 | -0.51 | 4.154 | 4.157 | 4.091 | 0 |
| 1736184600 | 4.141 | -0.06 | -1.50 | 4.175 | 4.188 | 4.128 | 0 |
| 1735925400 | 4.204 | 0.02 | 0.60 | 4.179 | 4.219 | 4.165 | 0 |
| 1735839000 | 4.179 | -0.08 | -1.90 | 4.261 | 4.288 | 4.179 | 0 |
| 1735666200 | 4.26 | -0.07 | -1.55 | 4.339 | 4.34 | 4.255 | 0 |
| 1735579800 | 4.327 | 0.08 | 1.86 | 4.277 | 4.346 | 4.261 | 0 |
| 1735320600 | 4.248 | -0.03 | -0.70 | 4.2939999 | 4.307 | 4.236 | 0 |
| 1735061400 | 4.2779999 | -0.04 | -0.90 | 4.279 | 4.282 | 4.258 | 0 |
| 1734975000 | 4.317 | 0.03 | 0.79 | 4.337 | 4.368 | 4.297 | 0 |
| 1734715800 | 4.283 | 0.03 | 0.80 | 4.29 | 4.367 | 4.277 | 0 |
| 1734629400 | 4.249 | 0.13 | 3.13 | 4.21 | 4.2699999 | 4.188 | 0 |
| 1734543000 | 4.12 | -0.03 | -0.65 | 4.136 | 4.143 | 4.107 | 0 |
| 1734456600 | 4.147 | 0.02 | 0.44 | 4.159 | 4.176 | 4.119 | 0 |
| 1734370200 | 4.1289999 | 0.02 | 0.54 | 4.134 | 4.151 | 4.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
