AEX Industrials Gross Return (NLING)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 170.9 | 4.48183532337 | 3813.17 | 4011.03 | 3813.17 | 0 | 0 | IX |
| 4 | 126.94 | 3.2910480072 | 3857.13 | 4011.03 | 3778.71 | 0 | 0 | IX |
| 12 | 84.69 | 2.17188373536 | 3899.38 | 4090.84 | 3659.65 | 0 | 0 | IX |
| 26 | 398.24 | 11.105936422 | 3585.83 | 4090.84 | 3207.25 | 0 | 0 | IX |
| 52 | 776.27 | 24.1994513374 | 3207.8 | 4090.84 | 3207.25 | 0 | 0 | IX |
| 156 | 283.16 | 7.65109121811 | 3700.91 | 4090.84 | 2393.31 | 0 | 0 | IX |
| 260 | 1762.53 | 79.3382068295 | 2221.54 | 4517.72 | 1473.39 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 4002.72 | 35.08 | 0.88 | 3968 | 4011.03 | 3962.42 | 0 |
| 1737135000 | 3967.64 | 49.25 | 1.26 | 3926.95 | 3971.1 | 3926.95 | 0 |
| 1737048600 | 3918.39 | 4.61 | 0.12 | 3914.37 | 3926.23 | 3890.18 | 0 |
| 1736962200 | 3913.78 | 59.08 | 1.53 | 3854.56 | 3913.78 | 3854.56 | 0 |
| 1736875800 | 3854.7 | 41.74 | 1.09 | 3813.17 | 3863.57 | 3813.17 | 0 |
| 1736789400 | 3812.96 | -104.6 | -2.67 | 3913.14 | 3913.14 | 3778.71 | 0 |
| 1736530200 | 3917.56 | -41.81 | -1.06 | 3959.34 | 3966.69 | 3887.07 | 0 |
| 1736443800 | 3959.37 | 15 | 0.38 | 3944.25 | 3965.17 | 3925.6 | 0 |
| 1736357400 | 3944.37 | -25.52 | -0.64 | 3970.25 | 3990.6 | 3914.68 | 0 |
| 1736271000 | 3969.89 | -22.62 | -0.57 | 3992.51 | 4008.38 | 3946.54 | 0 |
| 1736184600 | 3992.51 | 77.34 | 1.98 | 3915.5 | 3992.52 | 3915.5 | 0 |
| 1735925400 | 3915.17 | -10.13 | -0.26 | 3925.32 | 3933.16 | 3900.27 | 0 |
| 1735839000 | 3925.3 | 21.97 | 0.56 | 3903.67 | 3925.31 | 3876.99 | 0 |
| 1735666200 | 3903.33 | 28.19 | 0.73 | 3875.24 | 3906.05 | 3865.85 | 0 |
| 1735579800 | 3875.14 | -40.5 | -1.03 | 3915.29 | 3927.03 | 3875.14 | 0 |
| 1735320600 | 3915.64 | 15.24 | 0.39 | 3899.9 | 3936.21 | 3887.89 | 0 |
| 1735061400 | 3900.4 | 43.28 | 1.12 | 3857.13 | 3900.4 | 3857.13 | 0 |
| 1734975000 | 3857.12 | -15.68 | -0.40 | 3872.8 | 3881.95 | 3848.21 | 0 |
| 1734715800 | 3872.8 | -9.96 | -0.26 | 3870.3 | 3884.17 | 3829.68 | 0 |
| 1734629400 | 3882.76 | -98.12 | -2.46 | 3978.72 | 3978.72 | 3882.76 | 0 |
| 1734543000 | 3980.88 | 4.89 | 0.12 | 3975.38 | 4004.19 | 3975.38 | 0 |
| 1734456600 | 3975.99 | -25.46 | -0.64 | 4001.43 | 4007.6 | 3973.04 | 0 |
| 1734370200 | 4001.45 | 7.41 | 0.19 | 3993.06 | 4009.34 | 3986.04 | 0 |
| 1734111000 | 3994.04 | -10.95 | -0.27 | 4006.09 | 4030.65 | 3989.87 | 0 |
| 1734024600 | 4004.99 | -22.01 | -0.55 | 4028.22 | 4051.33 | 4004.98 | 0 |
| 1733938200 | 4027 | 14.31 | 0.36 | 4012.62 | 4051.83 | 4003.98 | 0 |
| 1733851800 | 4012.69 | -23.69 | -0.59 | 4036.46 | 4050.28 | 4010.61 | 0 |
| 1733765400 | 4036.38 | -13.96 | -0.34 | 4050.37 | 4090.84 | 4033.07 | 0 |
| 1733506200 | 4050.34 | 44.23 | 1.10 | 4006.15 | 4051.15 | 3997.13 | 0 |
| 1733419800 | 4006.11 | 63.76 | 1.62 | 3942.03 | 4008.51 | 3942.03 | 0 |
| 1733333400 | 3942.35 | 32.25 | 0.82 | 3910.07 | 3954.24 | 3910.07 | 0 |
| 1733247000 | 3910.1 | 40.97 | 1.06 | 3869.44 | 3925.54 | 3869.44 | 0 |
| 1733160600 | 3869.13 | 21.83 | 0.57 | 3828.87 | 3892.33 | 3828.87 | 0 |
| 1732901400 | 3847.3 | 6.18 | 0.16 | 3840.99 | 3864.91 | 3835.64 | 0 |
| 1732815000 | 3841.12 | 4.44 | 0.12 | 3836.44 | 3862.97 | 3828.42 | 0 |
| 1732728600 | 3836.68 | -31.66 | -0.82 | 3868.92 | 3868.92 | 3836.68 | 0 |
| 1732642200 | 3868.34 | 81.05 | 2.14 | 3787.46 | 3868.34 | 3767.68 | 0 |
| 1732555800 | 3787.29 | 10.5 | 0.28 | 3786.93 | 3843.12 | 3786.93 | 0 |
| 1732296600 | 3776.79 | 34.2 | 0.91 | 3742.46 | 3800.1 | 3730.67 | 0 |
| 1732210200 | 3742.59 | 34.76 | 0.94 | 3707.86 | 3746.29 | 3677.08 | 0 |
| 1732123800 | 3707.83 | -39.53 | -1.05 | 3743.92 | 3777.34 | 3707.83 | 0 |
| 1732037400 | 3747.36 | -24.75 | -0.66 | 3771.97 | 3784.88 | 3693.64 | 0 |
| 1731951000 | 3772.11 | -2.38 | -0.06 | 3774.61 | 3774.61 | 3742.99 | 0 |
| 1731691800 | 3774.49 | -20.16 | -0.53 | 3794.73 | 3810.8 | 3764.16 | 0 |
| 1731605400 | 3794.65 | 56.48 | 1.51 | 3748.24 | 3798.1 | 3737.15 | 0 |
| 1731519000 | 3738.17 | 0 | 0.00 | 3738.17 | 3738.17 | 3738.17 | 0 |
| 1731432600 | 3738.17 | -80.77 | -2.11 | 3811.25 | 3811.25 | 3738.16 | 0 |
| 1731346200 | 3818.94 | 78.32 | 2.09 | 3740.63 | 3830.32 | 3740.63 | 0 |
| 1731087000 | 3740.62 | -64.4 | -1.69 | 3805.16 | 3823.45 | 3728.5 | 0 |
| 1731000600 | 3805.02 | 20.04 | 0.53 | 3784.74 | 3810.94 | 3659.65 | 0 |
| 1730914200 | 3784.98 | -25.66 | -0.67 | 3823.59 | 3896.79 | 3771.09 | 0 |
| 1730827800 | 3810.64 | 18.73 | 0.49 | 3791.91 | 3815.14 | 3772.55 | 0 |
| 1730741400 | 3791.91 | -49.51 | -1.29 | 3841.41 | 3841.41 | 3791.67 | 0 |
| 1730482200 | 3841.42 | 15.85 | 0.41 | 3825.4 | 3848.52 | 3793.01 | 0 |
| 1730395800 | 3825.57 | -59.97 | -1.54 | 3883.33 | 3883.33 | 3808.8 | 0 |
| 1730309400 | 3885.54 | -10.56 | -0.27 | 3895.45 | 3906.34 | 3849.4 | 0 |
| 1730223000 | 3896.1 | -2.72 | -0.07 | 3899.38 | 3930.57 | 3887.81 | 0 |
| 1730136600 | 3898.82 | 51.08 | 1.33 | 3854.32 | 3905.49 | 3854.32 | 0 |
| 1729873800 | 3847.74 | 9.03 | 0.24 | 3838.7 | 3866.48 | 3826.85 | 0 |
| 1729787400 | 3838.71 | -14.07 | -0.37 | 3852.79 | 3872.52 | 3838.71 | 0 |
| 1729701000 | 3852.78 | -45.7 | -1.17 | 3892.57 | 3903.12 | 3847.08 | 0 |
| 1729614600 | 3898.48 | -21.3 | -0.54 | 3919.53 | 3919.53 | 3850.65 | 0 |
| 1729528200 | 3919.78 | -3.68 | -0.09 | 3923.44 | 3934.22 | 3888.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
