AEX Induatrials (NLIN)
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 | 203.46 | 9.33949662381 | 2178.49 | 2428.02 | 2178.49 | 0 | 0 | IX |
| 4 | -281.12 | -10.5562377256 | 2663.07 | 2677.92 | 2091.22 | 0 | 0 | IX |
| 12 | -141.56 | -5.60964688073 | 2523.51 | 2826.6 | 2091.22 | 0 | 0 | IX |
| 26 | -62.43 | -2.55402187876 | 2444.38 | 2826.6 | 2091.22 | 0 | 0 | IX |
| 52 | 38.91 | 1.6606630702 | 2343.04 | 2826.6 | 2024.84 | 0 | 0 | IX |
| 156 | 199.33 | 9.13260210206 | 2182.62 | 2826.6 | 1536.74 | 0 | 0 | IX |
| 260 | 1216.75 | 104.424133196 | 1165.2 | 3033.52 | 1165.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 2381.95 | -24.75 | -1.03 | 2406.7 | 2408.44 | 2364.79 | 0 |
| 1744821000 | 2406.7 | -21.32 | -0.88 | 2418.19 | 2418.19 | 2377.31 | 0 |
| 1744734600 | 2428.02 | 64.91 | 2.75 | 2363.15 | 2428.02 | 2359.86 | 0 |
| 1744648200 | 2363.11 | 64.76 | 2.82 | 2298.35 | 2375.78 | 2298.35 | 0 |
| 1744389000 | 2298.35 | 1.01 | 0.04 | 2297.78 | 2321.63 | 2242.84 | 0 |
| 1744302600 | 2297.34 | 119.36 | 5.48 | 2178.4899 | 2416.71 | 2178.4899 | 0 |
| 1744216200 | 2177.98 | -68.99 | -3.07 | 2244.7399 | 2244.7399 | 2152.05 | 0 |
| 1744129800 | 2246.9699 | 75.65 | 3.48 | 2171.31 | 2284.16 | 2171.31 | 0 |
| 1744043400 | 2171.32 | -426.23 | -16.41 | 2249.17 | 2293 | 2091.2199 | 0 |
| 1743787800 | 2597.55 | 0 | 0.00 | 2597.55 | 2597.55 | 2597.55 | 0 |
| 1743701400 | 2597.55 | 0 | 0.00 | 2597.55 | 2597.55 | 2597.55 | 0 |
| 1743615000 | 2597.55 | 0 | 0.00 | 2597.55 | 2597.55 | 2597.55 | 0 |
| 1743528600 | 2597.55 | 0 | 0.00 | 2597.55 | 2597.55 | 2597.55 | 0 |
| 1743442200 | 2597.55 | 0 | 0.00 | 2597.55 | 2597.55 | 2597.55 | 0 |
| 1743183000 | 2597.55 | 0 | 0.00 | 2597.55 | 2597.55 | 2597.55 | 0 |
| 1743096600 | 2597.55 | 0 | 0.00 | 2597.55 | 2597.55 | 2597.55 | 0 |
| 1743010200 | 2597.55 | -14.17 | -0.54 | 2611.83 | 2622.11 | 2597.55 | 0 |
| 1742923800 | 2611.7199 | 4.49 | 0.17 | 2607.2 | 2627.09 | 2591.9899 | 0 |
| 1742837400 | 2607.23 | -15.39 | -0.59 | 2622.64 | 2645.89 | 2591.34 | 0 |
| 1742578200 | 2622.62 | -33.75 | -1.27 | 2656.37 | 2656.37 | 2609.27 | 0 |
| 1742491800 | 2656.37 | -6.78 | -0.25 | 2663.07 | 2677.92 | 2622.32 | 0 |
| 1742405400 | 2663.15 | 19.03 | 0.72 | 2644.11 | 2664.9899 | 2629.54 | 0 |
| 1742319000 | 2644.12 | 42.4 | 1.63 | 2601.75 | 2644.12 | 2601.46 | 0 |
| 1742232600 | 2601.7199 | 10.3 | 0.40 | 2600.89 | 2605.85 | 2577.95 | 0 |
| 1741973400 | 2591.42 | 24.91 | 0.97 | 2566.6 | 2605.07 | 2539.08 | 0 |
| 1741887000 | 2566.51 | -48.02 | -1.84 | 2614.54 | 2614.54 | 2559.94 | 0 |
| 1741800600 | 2614.53 | 50.32 | 1.96 | 2564.2199 | 2626.04 | 2564.2199 | 0 |
| 1741714200 | 2564.21 | -61.85 | -2.36 | 2626.06 | 2637.02 | 2563.68 | 0 |
| 1741627800 | 2626.06 | -76.82 | -2.84 | 2703.14 | 2727.9899 | 2609.31 | 0 |
| 1741368600 | 2702.88 | -43.47 | -1.58 | 2746 | 2746 | 2679.6 | 0 |
| 1741282200 | 2746.35 | 8.43 | 0.31 | 2738.39 | 2768.77 | 2708.63 | 0 |
| 1741195800 | 2737.92 | 99.57 | 3.77 | 2638.34 | 2747.86 | 2638.34 | 0 |
| 1741109400 | 2638.35 | -90.97 | -3.33 | 2710.84 | 2710.84 | 2627.8 | 0 |
| 1741023000 | 2729.32 | 12.97 | 0.48 | 2707.56 | 2731.61 | 2689.33 | 0 |
| 1740763800 | 2716.35 | 22.59 | 0.84 | 2693.67 | 2724.27 | 2666.42 | 0 |
| 1740677400 | 2693.76 | -19.83 | -0.73 | 2713.63 | 2714.9699 | 2673.02 | 0 |
| 1740591000 | 2713.59 | 34.57 | 1.29 | 2679.02 | 2745.53 | 2679.02 | 0 |
| 1740504600 | 2679.02 | -50.07 | -1.83 | 2728.51 | 2728.51 | 2679.02 | 0 |
| 1740418200 | 2729.09 | -6.56 | -0.24 | 2735.73 | 2740.07 | 2696.44 | 0 |
| 1740159000 | 2735.65 | -18.9 | -0.69 | 2750.55 | 2760.53 | 2724.87 | 0 |
| 1740072600 | 2754.55 | 15.12 | 0.55 | 2739.57 | 2773.44 | 2734.43 | 0 |
| 1739986200 | 2739.43 | -81.02 | -2.87 | 2820.4699 | 2826.6 | 2739.43 | 0 |
| 1739899800 | 2820.45 | 19.85 | 0.71 | 2801.06 | 2822.38 | 2791.1 | 0 |
| 1739813400 | 2800.6 | 19.22 | 0.69 | 2781.17 | 2801.4 | 2781.09 | 0 |
| 1739554200 | 2781.38 | 18.58 | 0.67 | 2762.76 | 2783.19 | 2749.79 | 0 |
| 1739467800 | 2762.8 | 123.2 | 4.67 | 2639.6 | 2762.8 | 2639.6 | 0 |
| 1739381400 | 2639.6 | 9.58 | 0.36 | 2629.98 | 2639.6 | 2596.12 | 0 |
| 1739295000 | 2630.02 | 46.31 | 1.79 | 2583.71 | 2631 | 2583.71 | 0 |
| 1739208600 | 2583.71 | -2.37 | -0.09 | 2586.1 | 2597.41 | 2580.2399 | 0 |
| 1738949400 | 2586.08 | 1 | 0.04 | 2585.19 | 2608.27 | 2580.18 | 0 |
| 1738863000 | 2585.08 | 43.91 | 1.73 | 2541.26 | 2597.86 | 2541.26 | 0 |
| 1738776600 | 2541.17 | -4.74 | -0.19 | 2545.89 | 2551.26 | 2529.67 | 0 |
| 1738690200 | 2545.91 | 28.71 | 1.14 | 2517.66 | 2548.69 | 2500.96 | 0 |
| 1738603800 | 2517.2 | -56.49 | -2.19 | 2546.95 | 2546.95 | 2488.85 | 0 |
| 1738344600 | 2573.69 | 3.03 | 0.12 | 2570.66 | 2588.79 | 2568.87 | 0 |
| 1738258200 | 2570.66 | 51.44 | 2.04 | 2519.19 | 2577.87 | 2519.19 | 0 |
| 1738171800 | 2519.2199 | -23.75 | -0.93 | 2543.63 | 2566.68 | 2519.2199 | 0 |
| 1738085400 | 2542.9699 | 34.47 | 1.37 | 2510.68 | 2566.34 | 2501.86 | 0 |
| 1737999000 | 2508.5 | -30.94 | -1.22 | 2538.25 | 2538.25 | 2489.04 | 0 |
| 1737739800 | 2539.44 | -0.71 | -0.03 | 2540.16 | 2562.29 | 2529.2399 | 0 |
| 1737653400 | 2540.15 | 16.63 | 0.66 | 2523.51 | 2541.48 | 2523.51 | 0 |
| 1737567000 | 2523.52 | 14.42 | 0.57 | 2509.08 | 2534.44 | 2509.08 | 0 |
| 1737480600 | 2509.1 | -11.75 | -0.47 | 2521.7199 | 2522.75 | 2504.16 | 0 |
| 1737394200 | 2520.85 | 22.1 | 0.88 | 2498.9899 | 2526.08 | 2495.4699 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
