AEX Industrials Gross Return (NLING)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 3582.15 | -48.43 | -1.33 | 3630.68 | 3630.68 | 3574.79 | 0 |
| 1721320200 | 3630.58 | 9.68 | 0.27 | 3620.89 | 3669.71 | 3601.61 | 0 |
| 1721233800 | 3620.9 | 9.54 | 0.26 | 3611.36 | 3630.39 | 3599.22 | 0 |
| 1721147400 | 3611.36 | 1.81 | 0.05 | 3609.51 | 3612.79 | 3575.81 | 0 |
| 1721061000 | 3609.55 | -25.89 | -0.71 | 3635.32 | 3658.86 | 3609.55 | 0 |
| 1720801800 | 3635.44 | 42.69 | 1.19 | 3593.02 | 3656.31 | 3584.43 | 0 |
| 1720715400 | 3592.75 | 77.22 | 2.20 | 3515.56 | 3602.32 | 3515.56 | 0 |
| 1720629000 | 3515.53 | 40.25 | 1.16 | 3475.24 | 3535.64 | 3475.24 | 0 |
| 1720542600 | 3475.28 | -8.54 | -0.25 | 3483.85 | 3526.47 | 3467.25 | 0 |
| 1720456200 | 3483.82 | -126.44 | -3.50 | 3610.75 | 3627.16 | 3483.82 | 0 |
| 1720197000 | 3610.26 | 48.6 | 1.36 | 3561.66 | 3610.26 | 3561.66 | 0 |
| 1720110600 | 3561.66 | 19.29 | 0.54 | 3542.98 | 3563.95 | 3542.98 | 0 |
| 1720024200 | 3542.37 | 67.05 | 1.93 | 3475.44 | 3563.23 | 3475.44 | 0 |
| 1719937800 | 3475.32 | -10.88 | -0.31 | 3486.2 | 3489.89 | 3443.28 | 0 |
| 1719851400 | 3486.2 | 12.11 | 0.35 | 3474.96 | 3523.63 | 3474.96 | 0 |
| 1719592200 | 3474.09 | 22.58 | 0.65 | 3451.65 | 3487.11 | 3448.97 | 0 |
| 1719505800 | 3451.51 | 15.9 | 0.46 | 3435.72 | 3507.36 | 3435.72 | 0 |
| 1719419400 | 3435.61 | -81.05 | -2.30 | 3517.04 | 3532.4 | 3431.88 | 0 |
| 1719333000 | 3516.66 | 39.53 | 1.14 | 3476.64 | 3521.07 | 3476.64 | 0 |
| 1719246600 | 3477.13 | -27.15 | -0.77 | 3503.97 | 3535.64 | 3477.13 | 0 |
| 1718987400 | 3504.28 | -75.42 | -2.11 | 3579.27 | 3586.08 | 3504.28 | 0 |
| 1718901000 | 3579.7 | 33.13 | 0.93 | 3546.65 | 3584.78 | 3538.04 | 0 |
| 1718814600 | 3546.57 | -36.73 | -1.03 | 3583.44 | 3594.59 | 3546.57 | 0 |
| 1718728200 | 3583.3 | 39.01 | 1.10 | 3544.28 | 3596.66 | 3544.28 | 0 |
| 1718641800 | 3544.29 | -1.52 | -0.04 | 3546.4 | 3582.68 | 3539.4 | 0 |
| 1718382600 | 3545.81 | -69.6 | -1.93 | 3615.48 | 3618.86 | 3528.26 | 0 |
| 1718296200 | 3615.41 | -30.73 | -0.84 | 3645.99 | 3680.37 | 3604.66 | 0 |
| 1718209800 | 3646.14 | 41.28 | 1.15 | 3605.83 | 3706.73 | 3605.83 | 0 |
| 1718123400 | 3604.86 | -48.61 | -1.33 | 3653.49 | 3668.37 | 3598.8 | 0 |
| 1718037000 | 3653.47 | -39.07 | -1.06 | 3639.01 | 3653.47 | 3635.74 | 0 |
| 1717777800 | 3692.54 | 44.02 | 1.21 | 3648.6 | 3697.73 | 3648.6 | 0 |
| 1717691400 | 3648.52 | -49.01 | -1.33 | 3697.75 | 3728.82 | 3648.52 | 0 |
| 1717605000 | 3697.53 | 50.44 | 1.38 | 3647.26 | 3704.21 | 3647.26 | 0 |
| 1717518600 | 3647.09 | -16.16 | -0.44 | 3663.39 | 3667.68 | 3619.27 | 0 |
| 1717432200 | 3663.25 | 6.37 | 0.17 | 3658.69 | 3699.81 | 3657.2 | 0 |
| 1717173000 | 3656.88 | -13.16 | -0.36 | 3670.47 | 3680.4 | 3648.82 | 0 |
| 1717086600 | 3670.04 | 17.84 | 0.49 | 3652.34 | 3678.65 | 3633.74 | 0 |
| 1717000200 | 3652.2 | -44.9 | -1.21 | 3697.1 | 3697.1 | 3642.46 | 0 |
| 1716913800 | 3697.1 | -56.03 | -1.49 | 3753.31 | 3770.89 | 3697.1 | 0 |
| 1716827400 | 3753.13 | 25.59 | 0.69 | 3730.93 | 3753.13 | 3721.06 | 0 |
| 1716568200 | 3727.54 | 29.88 | 0.81 | 3697.6 | 3728.43 | 3664.7 | 0 |
| 1716481800 | 3697.66 | -5.01 | -0.14 | 3702.88 | 3710.24 | 3685.87 | 0 |
| 1716395400 | 3702.67 | -0.55 | -0.01 | 3703.16 | 3706.39 | 3680.94 | 0 |
| 1716309000 | 3703.22 | -52.07 | -1.39 | 3755.18 | 3755.18 | 3699.55 | 0 |
| 1716222600 | 3755.29 | 30.89 | 0.83 | 3730.39 | 3755.29 | 3727.6 | 0 |
| 1715963400 | 3724.4 | -31.34 | -0.83 | 3754.96 | 3754.96 | 3724.4 | 0 |
| 1715877000 | 3755.74 | -23.65 | -0.63 | 3784.14 | 3791.81 | 3755.74 | 0 |
| 1715790600 | 3779.39 | 67.23 | 1.81 | 3712.14 | 3784.35 | 3707.77 | 0 |
| 1715704200 | 3712.16 | 36.6 | 1.00 | 3675.7 | 3730.36 | 3662.46 | 0 |
| 1715617800 | 3675.56 | 0.17 | 0.00 | 3675.4 | 3690.61 | 3655.2 | 0 |
| 1715358600 | 3675.39 | 21.04 | 0.58 | 3656.33 | 3684.19 | 3641.07 | 0 |
| 1715272200 | 3654.35 | 33.75 | 0.93 | 3619.89 | 3656.92 | 3619.89 | 0 |
| 1715185800 | 3620.6 | 22.82 | 0.63 | 3598.16 | 3645.44 | 3598.16 | 0 |
| 1715099400 | 3597.78 | 48.05 | 1.35 | 3549.95 | 3599.96 | 3549.95 | 0 |
| 1715013000 | 3549.73 | 39.62 | 1.13 | 3527.92 | 3560.24 | 3525.17 | 0 |
| 1714753800 | 3510.11 | 40.29 | 1.16 | 3471.13 | 3534.65 | 3471.13 | 0 |
| 1714667400 | 3469.82 | 24.48 | 0.71 | 3445.28 | 3469.82 | 3419.77 | 0 |
| 1714494600 | 3445.34 | -30.09 | -0.87 | 3480.06 | 3485.93 | 3445.34 | 0 |
| 1714408200 | 3475.43 | -12.69 | -0.36 | 3489.63 | 3508.74 | 3460.17 | 0 |
| 1714149000 | 3488.12 | 78.36 | 2.30 | 3416.44 | 3510.73 | 3416.44 | 0 |
| 1714062600 | 3409.76 | -221.32 | -6.10 | 3630.98 | 3631.16 | 3391.16 | 0 |
| 1713976200 | 3631.08 | 20.51 | 0.57 | 3610.13 | 3654.61 | 3610.13 | 0 |
| 1713889800 | 3610.57 | 22.79 | 0.64 | 3588.37 | 3612.22 | 3584.33 | 0 |
| 1713803400 | 3587.78 | 2.44 | 0.07 | 3585.34 | 3619.49 | 3580.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
