AEX Financials Gross Return (NLFNG)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.31 | 1.10118116866 | 1662.76 | 1722.23 | 1652.91 | 0 | 0 | IX |
| 4 | 39.69 | 2.41808721929 | 1641.38 | 1722.23 | 1637.37 | 0 | 0 | IX |
| 12 | 174.46 | 11.5796390572 | 1506.61 | 1722.23 | 1478.36 | 0 | 0 | IX |
| 26 | 173.08 | 11.4775296918 | 1507.99 | 1722.23 | 1478.36 | 0 | 0 | IX |
| 52 | 338.78 | 25.2389573043 | 1342.29 | 1722.23 | 1342.29 | 0 | 0 | IX |
| 156 | 721.4 | 75.1716735961 | 959.67 | 1722.23 | 927.71 | 0 | 0 | IX |
| 260 | 997.53 | 145.9358633 | 683.54 | 1722.23 | 485.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 1664.51 | -14.49 | -0.86 | 1678.9 | 1685.43 | 1652.91 | 0 |
| 1741627800 | 1679 | -33.39 | -1.95 | 1712.9 | 1722.08 | 1678.68 | 0 |
| 1741368600 | 1712.39 | 3.39 | 0.20 | 1708.61 | 1722.23 | 1698.65 | 0 |
| 1741282200 | 1709 | 27.52 | 1.64 | 1682.29 | 1713.41 | 1682.29 | 0 |
| 1741195800 | 1681.48 | 18.91 | 1.14 | 1662.76 | 1699.51 | 1662.76 | 0 |
| 1741109400 | 1662.57 | -47.72 | -2.79 | 1710.07 | 1710.07 | 1659.22 | 0 |
| 1741023000 | 1710.29 | 30.87 | 1.84 | 1679.41 | 1718.14 | 1679.41 | 0 |
| 1740763800 | 1679.42 | -9.52 | -0.56 | 1688.41 | 1688.41 | 1671.94 | 0 |
| 1740677400 | 1688.94 | -0.79 | -0.05 | 1689.45 | 1694.06 | 1676.49 | 0 |
| 1740591000 | 1689.73 | 27.87 | 1.68 | 1663.16 | 1691.32 | 1663.16 | 0 |
| 1740504600 | 1661.8599 | 7.14 | 0.43 | 1653.34 | 1673.23 | 1650.92 | 0 |
| 1740418200 | 1654.72 | -6.05 | -0.36 | 1660.8699 | 1661.3 | 1645.73 | 0 |
| 1740159000 | 1660.77 | 6.14 | 0.37 | 1654.59 | 1662.44 | 1651.09 | 0 |
| 1740072600 | 1654.63 | -7.31 | -0.44 | 1662.63 | 1670.88 | 1650.42 | 0 |
| 1739986200 | 1661.94 | -13.26 | -0.79 | 1675.64 | 1688.68 | 1659.75 | 0 |
| 1739899800 | 1675.2 | 16.35 | 0.99 | 1658.94 | 1677.6 | 1658.94 | 0 |
| 1739813400 | 1658.85 | 7.98 | 0.48 | 1650.97 | 1668.34 | 1650.58 | 0 |
| 1739554200 | 1650.8699 | 6.25 | 0.38 | 1644.79 | 1653.3699 | 1637.3699 | 0 |
| 1739467800 | 1644.6199 | 16.85 | 1.04 | 1641.38 | 1657.7 | 1638.8 | 0 |
| 1739381400 | 1627.77 | 0 | 0.00 | 1627.77 | 1627.77 | 1627.77 | 0 |
| 1739295000 | 1627.77 | 12.85 | 0.80 | 1615.14 | 1631.23 | 1615.1199 | 0 |
| 1739208600 | 1614.92 | -0.69 | -0.04 | 1615.78 | 1619.99 | 1613.49 | 0 |
| 1738949400 | 1615.6099 | -0.67 | -0.04 | 1616.46 | 1625.1199 | 1608.8 | 0 |
| 1738863000 | 1616.28 | 6.27 | 0.39 | 1610.04 | 1618.45 | 1593.6099 | 0 |
| 1738776600 | 1610.01 | -2.5 | -0.16 | 1612.18 | 1612.34 | 1605.24 | 0 |
| 1738690200 | 1612.51 | 16.13 | 1.01 | 1596.38 | 1613.27 | 1590.49 | 0 |
| 1738603800 | 1596.38 | -22.58 | -1.39 | 1618.39 | 1618.39 | 1584.2 | 0 |
| 1738344600 | 1618.96 | 0.79 | 0.05 | 1618.42 | 1621.43 | 1612.84 | 0 |
| 1738258200 | 1618.17 | 12.4 | 0.77 | 1606.26 | 1619.59 | 1605.92 | 0 |
| 1738171800 | 1605.77 | 10.23 | 0.64 | 1597.24 | 1611.15 | 1594.83 | 0 |
| 1738085400 | 1595.54 | 7.76 | 0.49 | 1588.49 | 1597.1 | 1588.49 | 0 |
| 1737999000 | 1587.78 | 0.26 | 0.02 | 1585.68 | 1591.94 | 1579.8699 | 0 |
| 1737739800 | 1587.52 | -9.63 | -0.60 | 1597.02 | 1602.31 | 1585.63 | 0 |
| 1737653400 | 1597.15 | 16.04 | 1.01 | 1581.51 | 1599.07 | 1580.77 | 0 |
| 1737567000 | 1581.1099 | -9.09 | -0.57 | 1589.82 | 1594.1 | 1579.82 | 0 |
| 1737480600 | 1590.2 | -4.16 | -0.26 | 1594.67 | 1601 | 1589.25 | 0 |
| 1737394200 | 1594.3599 | -0.55 | -0.03 | 1595.03 | 1605.32 | 1594.33 | 0 |
| 1737135000 | 1594.91 | 10.76 | 0.68 | 1585.38 | 1600.14 | 1585.38 | 0 |
| 1737048600 | 1584.15 | 11.8 | 0.75 | 1572.4 | 1589.3599 | 1572.4 | 0 |
| 1736962200 | 1572.35 | 23.79 | 1.54 | 1548.79 | 1574.13 | 1548.79 | 0 |
| 1736875800 | 1548.56 | 7.81 | 0.51 | 1540.25 | 1555.25 | 1540.25 | 0 |
| 1736789400 | 1540.75 | 7.86 | 0.51 | 1533.27 | 1541.44 | 1527.2 | 0 |
| 1736530200 | 1532.89 | -10.17 | -0.66 | 1544.3 | 1546.05 | 1532.89 | 0 |
| 1736443800 | 1543.06 | 4.44 | 0.29 | 1537.19 | 1543.3699 | 1529.02 | 0 |
| 1736357400 | 1538.6199 | -6.29 | -0.41 | 1545.58 | 1545.58 | 1525.7 | 0 |
| 1736271000 | 1544.91 | -1.14 | -0.07 | 1545.1 | 1553.9 | 1533.19 | 0 |
| 1736184600 | 1546.05 | 20.16 | 1.32 | 1525.35 | 1549.22 | 1525.35 | 0 |
| 1735925400 | 1525.89 | -2.57 | -0.17 | 1528.39 | 1532.17 | 1522.05 | 0 |
| 1735839000 | 1528.46 | 8.71 | 0.57 | 1519.65 | 1528.81 | 1508.03 | 0 |
| 1735666200 | 1519.75 | 14.99 | 1.00 | 1504.6 | 1519.82 | 1501.73 | 0 |
| 1735579800 | 1504.76 | -5.27 | -0.35 | 1508.29 | 1513.94 | 1501.56 | 0 |
| 1735320600 | 1510.03 | 10.84 | 0.72 | 1498.89 | 1510.29 | 1498.69 | 0 |
| 1735061400 | 1499.19 | 7.98 | 0.54 | 1491.23 | 1504.79 | 1491.23 | 0 |
| 1734975000 | 1491.21 | -3.37 | -0.23 | 1494.18 | 1495.35 | 1486.73 | 0 |
| 1734715800 | 1494.58 | -8.89 | -0.59 | 1503.44 | 1503.44 | 1478.3599 | 0 |
| 1734629400 | 1503.47 | -11.67 | -0.77 | 1513.3 | 1513.3 | 1494.65 | 0 |
| 1734543000 | 1515.14 | 7.07 | 0.47 | 1506.6099 | 1518.63 | 1505.23 | 0 |
| 1734456600 | 1508.07 | -12.94 | -0.85 | 1520.47 | 1520.47 | 1508 | 0 |
| 1734370200 | 1521.01 | -14.58 | -0.95 | 1535.43 | 1535.64 | 1519.41 | 0 |
| 1734111000 | 1535.59 | 2.72 | 0.18 | 1533.08 | 1543.63 | 1532.51 | 0 |
| 1734024600 | 1532.8699 | -5.03 | -0.33 | 1537.52 | 1545.1199 | 1530.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
