AEX Basic Materials (NLBM)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 82.68 | 6.42269538806 | 1287.31 | 1407.42 | 1281.77 | 0 | 0 | IX |
| 4 | 157.54 | 12.9935255062 | 1212.45 | 1407.42 | 1212.45 | 0 | 0 | IX |
| 12 | 92.3 | 7.22397451651 | 1277.69 | 1407.42 | 1187.53 | 0 | 0 | IX |
| 26 | 198.37 | 16.931257575 | 1171.62 | 1407.42 | 1151 | 0 | 0 | IX |
| 52 | -47.08 | -3.32234822556 | 1417.07 | 1435.72 | 1104.6 | 0 | 0 | IX |
| 156 | -247.63 | -15.3082924296 | 1617.62 | 1715.94 | 1104.6 | 0 | 0 | IX |
| 260 | 268.63 | 24.3907532505 | 1101.36 | 1799.87 | 641.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 1361.28 | -20.13 | -1.46 | 1381.51 | 1381.51 | 1358.93 | 0 |
| 1739208600 | 1381.41 | 2.82 | 0.20 | 1378.59 | 1382.81 | 1358.92 | 0 |
| 1738949400 | 1378.59 | -15.88 | -1.14 | 1394.91 | 1407.42 | 1374.94 | 0 |
| 1738863000 | 1394.47 | 98.8 | 7.63 | 1309.3699 | 1399.1199 | 1309.3699 | 0 |
| 1738776600 | 1295.67 | 7.65 | 0.59 | 1287.31 | 1296.5 | 1281.77 | 0 |
| 1738690200 | 1288.02 | 19.64 | 1.55 | 1268.38 | 1288.83 | 1262.24 | 0 |
| 1738603800 | 1268.38 | -25.45 | -1.97 | 1285.81 | 1287.41 | 1234.71 | 0 |
| 1738344600 | 1293.83 | -10.79 | -0.83 | 1303.8599 | 1303.8599 | 1293.83 | 0 |
| 1738258200 | 1304.6199 | 14.48 | 1.12 | 1291.2 | 1308.3599 | 1291.2 | 0 |
| 1738171800 | 1290.14 | -13.37 | -1.03 | 1303.29 | 1303.3 | 1275.2 | 0 |
| 1738085400 | 1303.51 | 0.76 | 0.06 | 1302.88 | 1310.33 | 1295.6199 | 0 |
| 1737999000 | 1302.75 | 6.35 | 0.49 | 1293.94 | 1303.77 | 1287.17 | 0 |
| 1737739800 | 1296.4 | 20.8 | 1.63 | 1275.69 | 1307.01 | 1275.69 | 0 |
| 1737653400 | 1275.6 | -3.86 | -0.30 | 1261.3 | 1275.83 | 1257.29 | 0 |
| 1737567000 | 1279.46 | 0 | 0.00 | 1279.46 | 1279.46 | 1279.46 | 0 |
| 1737480600 | 1279.46 | -6.07 | -0.47 | 1285.79 | 1285.79 | 1271.69 | 0 |
| 1737394200 | 1285.53 | 18.64 | 1.47 | 1266.28 | 1293.29 | 1264.72 | 0 |
| 1737135000 | 1266.89 | 13.98 | 1.12 | 1257.22 | 1271.51 | 1257.22 | 0 |
| 1737048600 | 1252.91 | 12.2 | 0.98 | 1253.39 | 1260.06 | 1247.22 | 0 |
| 1736962200 | 1240.71 | 27.95 | 2.30 | 1212.45 | 1243.3699 | 1212.45 | 0 |
| 1736875800 | 1212.76 | 9.42 | 0.78 | 1203.34 | 1224.31 | 1203.34 | 0 |
| 1736789400 | 1203.34 | -2.38 | -0.20 | 1204.67 | 1207.55 | 1187.53 | 0 |
| 1736530200 | 1205.72 | 1.85 | 0.15 | 1204.14 | 1224.9 | 1201.74 | 0 |
| 1736443800 | 1203.8699 | 3.45 | 0.29 | 1198.4 | 1210.14 | 1196.6099 | 0 |
| 1736357400 | 1200.42 | -17 | -1.40 | 1218.3 | 1219.08 | 1193.72 | 0 |
| 1736271000 | 1217.42 | -1.58 | -0.13 | 1219 | 1232.29 | 1212.6 | 0 |
| 1736184600 | 1219 | 12.81 | 1.06 | 1207.07 | 1228.06 | 1199.79 | 0 |
| 1735925400 | 1206.19 | -37.01 | -2.98 | 1243.64 | 1243.68 | 1206.19 | 0 |
| 1735839000 | 1243.2 | -2.16 | -0.17 | 1245.3599 | 1258.41 | 1236.41 | 0 |
| 1735666200 | 1245.3599 | 20.8 | 1.70 | 1224.57 | 1245.67 | 1222.14 | 0 |
| 1735579800 | 1224.56 | -5.38 | -0.44 | 1229.94 | 1236.25 | 1221.65 | 0 |
| 1735320600 | 1229.94 | 1.16 | 0.09 | 1228.78 | 1233.33 | 1225.26 | 0 |
| 1735061400 | 1228.78 | 10.24 | 0.84 | 1218.57 | 1228.91 | 1218.57 | 0 |
| 1734975000 | 1218.54 | -5.29 | -0.43 | 1223.57 | 1223.6 | 1212.6 | 0 |
| 1734715800 | 1223.83 | -5.67 | -0.46 | 1229.72 | 1229.72 | 1210.85 | 0 |
| 1734629400 | 1229.5 | -19.13 | -1.53 | 1244.47 | 1244.47 | 1225.01 | 0 |
| 1734543000 | 1248.63 | -4.41 | -0.35 | 1254.06 | 1258.56 | 1246.91 | 0 |
| 1734456600 | 1253.04 | -28.28 | -2.21 | 1281.3 | 1281.3 | 1252.8699 | 0 |
| 1734370200 | 1281.32 | -12.84 | -0.99 | 1293.34 | 1293.34 | 1272.85 | 0 |
| 1734111000 | 1294.16 | -22.1 | -1.68 | 1315.35 | 1315.35 | 1292.43 | 0 |
| 1734024600 | 1316.26 | -16.24 | -1.22 | 1332.24 | 1336.98 | 1313.81 | 0 |
| 1733938200 | 1332.5 | 4.87 | 0.37 | 1326.14 | 1334.31 | 1319.82 | 0 |
| 1733851800 | 1327.63 | -2.2 | -0.17 | 1324.76 | 1327.63 | 1315.44 | 0 |
| 1733765400 | 1329.83 | 19.66 | 1.50 | 1310 | 1337.9 | 1310 | 0 |
| 1733506200 | 1310.17 | 14.55 | 1.12 | 1295.92 | 1315.7 | 1295.88 | 0 |
| 1733419800 | 1295.6199 | 13.87 | 1.08 | 1282.3599 | 1295.6199 | 1281.18 | 0 |
| 1733333400 | 1281.75 | -8.03 | -0.62 | 1288.76 | 1296.1 | 1279.82 | 0 |
| 1733247000 | 1289.78 | -1.07 | -0.08 | 1291.57 | 1300.73 | 1288.57 | 0 |
| 1733160600 | 1290.85 | 19.19 | 1.51 | 1271.66 | 1295.15 | 1271.4 | 0 |
| 1732901400 | 1271.66 | 4.57 | 0.36 | 1267.05 | 1272.34 | 1261.57 | 0 |
| 1732815000 | 1267.09 | 24.18 | 1.95 | 1251.24 | 1269.04 | 1251.24 | 0 |
| 1732728600 | 1242.91 | 0 | 0.00 | 1242.91 | 1242.91 | 1242.91 | 0 |
| 1732642200 | 1242.91 | -33.45 | -2.62 | 1274.94 | 1274.94 | 1238.1199 | 0 |
| 1732555800 | 1276.3599 | -1.16 | -0.09 | 1277.83 | 1287.72 | 1265.69 | 0 |
| 1732296600 | 1277.52 | 8.99 | 0.71 | 1270.05 | 1282.67 | 1257.3699 | 0 |
| 1732210200 | 1268.53 | 0.13 | 0.01 | 1268.49 | 1271.49 | 1259.5 | 0 |
| 1732123800 | 1268.4 | -8.07 | -0.63 | 1277.69 | 1283.6199 | 1265.63 | 0 |
| 1732037400 | 1276.47 | -5.02 | -0.39 | 1281.49 | 1287.34 | 1254.22 | 0 |
| 1731951000 | 1281.49 | 0.42 | 0.03 | 1281.13 | 1286.47 | 1270.23 | 0 |
| 1731691800 | 1281.07 | 6.53 | 0.51 | 1276.19 | 1296.3699 | 1266.48 | 0 |
| 1731605400 | 1274.54 | 29.45 | 2.37 | 1246.2 | 1284.8 | 1244.15 | 0 |
| 1731519000 | 1245.09 | -11.8 | -0.94 | 1257.6 | 1263.93 | 1238.72 | 0 |
| 1731432600 | 1256.89 | -52.17 | -3.99 | 1309.18 | 1309.18 | 1254.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
