AEX Basic Materials (NLBM)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -52.52 | -4.09896199173 | 1281.3 | 1281.3 | 1210.85 | 0 | 0 | IX |
| 4 | -46.16 | -3.62056253628 | 1274.94 | 1337.9 | 1210.85 | 0 | 0 | IX |
| 12 | -98.18 | -7.39886658226 | 1326.96 | 1338.74 | 1210.85 | 0 | 0 | IX |
| 26 | 21.57 | 1.78676452316 | 1207.21 | 1339.8 | 1104.6 | 0 | 0 | IX |
| 52 | -222.19 | -15.3132042702 | 1450.97 | 1465.41 | 1104.6 | 0 | 0 | IX |
| 156 | -447 | -26.6741457709 | 1675.78 | 1799.87 | 1104.6 | 0 | 0 | IX |
| 260 | 130.36 | 11.867955791 | 1098.42 | 1799.87 | 641.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15.88 | 1.27 | 1251.24 | 1269.04 | 1251.24 | 0 |
| 1732728600 | 1251.21 | 8.3 | 0.67 | 1242.64 | 1251.73 | 1234.94 | 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 | 17.65 | 1.40 | 1246.2 | 1284.8 | 1244.15 | 0 |
| 1731519000 | 1256.89 | 0 | 0.00 | 1256.89 | 1256.89 | 1256.89 | 0 |
| 1731432600 | 1256.89 | -52.17 | -3.99 | 1309.18 | 1309.18 | 1254.49 | 0 |
| 1731346200 | 1309.06 | -5.21 | -0.40 | 1314.45 | 1321.6099 | 1306.4 | 0 |
| 1731087000 | 1314.27 | 1.96 | 0.15 | 1312.4 | 1319.31 | 1300.02 | 0 |
| 1731000600 | 1312.31 | 42.64 | 3.36 | 1269.67 | 1324.16 | 1269.67 | 0 |
| 1730914200 | 1269.67 | 5.3 | 0.42 | 1264.3699 | 1303.18 | 1262.22 | 0 |
| 1730827800 | 1264.3699 | 1.81 | 0.14 | 1265.1199 | 1278.76 | 1261.01 | 0 |
| 1730741400 | 1262.56 | -1.04 | -0.08 | 1263.95 | 1275.68 | 1261.96 | 0 |
| 1730482200 | 1263.6 | 1.94 | 0.15 | 1262.3699 | 1268.7 | 1256.24 | 0 |
| 1730395800 | 1261.66 | -6.95 | -0.55 | 1268.48 | 1273.21 | 1261.03 | 0 |
| 1730309400 | 1268.6099 | -12.83 | -1.00 | 1281.44 | 1281.44 | 1263.5 | 0 |
| 1730223000 | 1281.44 | -6.6 | -0.51 | 1288.1099 | 1303.15 | 1281.3599 | 0 |
| 1730136600 | 1288.04 | 24.78 | 1.96 | 1263.4 | 1289.82 | 1263.4 | 0 |
| 1729873800 | 1263.26 | 7.51 | 0.60 | 1255.75 | 1271.03 | 1252.93 | 0 |
| 1729787400 | 1255.75 | -3.41 | -0.27 | 1259.44 | 1274.6199 | 1255.75 | 0 |
| 1729701000 | 1259.16 | -19.09 | -1.49 | 1278.13 | 1278.13 | 1252.93 | 0 |
| 1729614600 | 1278.25 | -5.45 | -0.42 | 1284.41 | 1285.3 | 1265.38 | 0 |
| 1729528200 | 1283.7 | -5.74 | -0.45 | 1289.42 | 1296.48 | 1282.93 | 0 |
| 1729269000 | 1289.44 | 13.23 | 1.04 | 1276.49 | 1296.15 | 1276.17 | 0 |
| 1729182600 | 1276.21 | 3.99 | 0.31 | 1271.92 | 1279.14 | 1257.38 | 0 |
| 1729096200 | 1272.22 | -9.34 | -0.73 | 1281.09 | 1281.09 | 1263.7 | 0 |
| 1729009800 | 1281.56 | -19.82 | -1.52 | 1301.67 | 1304.59 | 1278.91 | 0 |
| 1728923400 | 1301.38 | -7.08 | -0.54 | 1308.74 | 1312.92 | 1299.04 | 0 |
| 1728664200 | 1308.46 | 8 | 0.62 | 1299 | 1312.19 | 1292.45 | 0 |
| 1728577800 | 1300.46 | 0 | 0.00 | 1300.46 | 1300.46 | 1300.46 | 0 |
| 1728491400 | 1300.46 | 10.69 | 0.83 | 1289.49 | 1302.39 | 1286.69 | 0 |
| 1728405000 | 1289.77 | -26.81 | -2.04 | 1315.81 | 1315.81 | 1283.5 | 0 |
| 1728318600 | 1316.58 | -4.33 | -0.33 | 1321.2 | 1324.31 | 1303.69 | 0 |
| 1728059400 | 1320.91 | 12.75 | 0.97 | 1310.64 | 1329.19 | 1309.54 | 0 |
| 1727973000 | 1308.16 | -18.43 | -1.39 | 1326.6199 | 1326.6199 | 1305.3599 | 0 |
| 1727886600 | 1326.59 | 4.2 | 0.32 | 1322.46 | 1328.89 | 1314.76 | 0 |
| 1727800200 | 1322.39 | -3.52 | -0.27 | 1326.96 | 1338.74 | 1316.8 | 0 |
| 1727713800 | 1325.91 | -4.44 | -0.33 | 1327.8699 | 1339.8 | 1316.19 | 0 |
| 1727454600 | 1330.35 | 21.64 | 1.65 | 1308.7 | 1334.76 | 1308.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
