AEX Energy (NLOG)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -67.34 | -5.71040915836 | 1179.25 | 1199.69 | 1108.47 | 0 | 0 | IX |
| 4 | -61.98 | -5.27988141989 | 1173.89 | 1200.36 | 1108.47 | 0 | 0 | IX |
| 12 | -5.49 | -0.491319133703 | 1117.4 | 1200.36 | 1057.51 | 0 | 0 | IX |
| 26 | -18.56 | -1.64179500562 | 1130.47 | 1200.36 | 1057.51 | 0 | 0 | IX |
| 52 | 50.48 | 4.75584824247 | 1061.43 | 1266.89 | 1057.51 | 0 | 0 | IX |
| 156 | 295.61 | 36.2134019356 | 816.3 | 1266.89 | 816.3 | 0 | 0 | IX |
| 260 | 385.21 | 53.0081188936 | 726.7 | 1266.89 | 375.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 1117.3599 | -26.62 | -2.33 | 1144.02 | 1153.57 | 1116.81 | 0 |
| 1741109400 | 1143.98 | -44.62 | -3.75 | 1161.99 | 1161.99 | 1135.79 | 0 |
| 1741023000 | 1188.6 | 9.09 | 0.77 | 1193.18 | 1199.69 | 1188.3599 | 0 |
| 1740763800 | 1179.51 | -8.96 | -0.75 | 1184.34 | 1186 | 1170.28 | 0 |
| 1740677400 | 1188.47 | 9.24 | 0.78 | 1179.25 | 1192.88 | 1176.9 | 0 |
| 1740591000 | 1179.23 | 10.95 | 0.94 | 1174.76 | 1179.48 | 1167.74 | 0 |
| 1740504600 | 1168.28 | -6.82 | -0.58 | 1173.13 | 1183.8599 | 1167.84 | 0 |
| 1740418200 | 1175.1 | -5.08 | -0.43 | 1180.18 | 1180.55 | 1167.99 | 0 |
| 1740159000 | 1180.18 | -15.48 | -1.29 | 1195.68 | 1195.68 | 1176.88 | 0 |
| 1740072600 | 1195.66 | 2.73 | 0.23 | 1193.93 | 1198.39 | 1185.72 | 0 |
| 1739986200 | 1192.93 | 4.2 | 0.35 | 1188.73 | 1200.3599 | 1188.68 | 0 |
| 1739899800 | 1188.73 | 0.9 | 0.08 | 1187.84 | 1192.55 | 1182.89 | 0 |
| 1739813400 | 1187.83 | 8.4 | 0.71 | 1179.44 | 1190.33 | 1178 | 0 |
| 1739554200 | 1179.43 | 9.1 | 0.78 | 1171.05 | 1189.45 | 1167.42 | 0 |
| 1739467800 | 1170.33 | -21.56 | -1.81 | 1191.76 | 1191.76 | 1159.8 | 0 |
| 1739381400 | 1191.89 | -2.47 | -0.21 | 1194.35 | 1194.35 | 1181.97 | 0 |
| 1739295000 | 1194.3599 | 22.63 | 1.93 | 1171.8 | 1196.7 | 1171.8 | 0 |
| 1739208600 | 1171.73 | 0.43 | 0.04 | 1171.33 | 1177.45 | 1162.2 | 0 |
| 1738949400 | 1171.3 | 2.36 | 0.20 | 1168.04 | 1172.89 | 1164.27 | 0 |
| 1738863000 | 1168.94 | -2.43 | -0.21 | 1173.89 | 1186.84 | 1164.68 | 0 |
| 1738776600 | 1171.3699 | -3.22 | -0.27 | 1174.57 | 1181.4 | 1164.54 | 0 |
| 1738690200 | 1174.59 | 8.06 | 0.69 | 1166.51 | 1174.96 | 1149.71 | 0 |
| 1738603800 | 1166.53 | -10.95 | -0.93 | 1172.26 | 1177.75 | 1159.43 | 0 |
| 1738344600 | 1177.48 | 5.89 | 0.50 | 1171.65 | 1185.85 | 1170.6199 | 0 |
| 1738258200 | 1171.59 | 32.52 | 2.85 | 1139.02 | 1174.51 | 1139.02 | 0 |
| 1738171800 | 1139.07 | 4.75 | 0.42 | 1133.6 | 1144.74 | 1124.77 | 0 |
| 1738085400 | 1134.32 | 1.04 | 0.09 | 1133.26 | 1146.47 | 1132.25 | 0 |
| 1737999000 | 1133.28 | -12.52 | -1.09 | 1145.44 | 1145.78 | 1131.28 | 0 |
| 1737739800 | 1145.8 | -25.25 | -2.16 | 1167.09 | 1167.27 | 1144.18 | 0 |
| 1737653400 | 1171.05 | -2.36 | -0.20 | 1164.23 | 1179.06 | 1164.21 | 0 |
| 1737567000 | 1173.41 | -2.77 | -0.24 | 1176.18 | 1182.19 | 1166.7 | 0 |
| 1737480600 | 1176.18 | -9.13 | -0.77 | 1185.31 | 1186.95 | 1172.88 | 0 |
| 1737394200 | 1185.31 | -2.97 | -0.25 | 1184.8599 | 1194.6099 | 1183.18 | 0 |
| 1737135000 | 1188.28 | 10.42 | 0.88 | 1185.06 | 1193.83 | 1183.6099 | 0 |
| 1737048600 | 1177.8599 | 1.2 | 0.10 | 1181.16 | 1186.78 | 1174.91 | 0 |
| 1736962200 | 1176.66 | 9.03 | 0.77 | 1174.1099 | 1178.24 | 1168.68 | 0 |
| 1736875800 | 1167.63 | -4.85 | -0.41 | 1172.42 | 1172.42 | 1157.16 | 0 |
| 1736789400 | 1172.48 | 14.5 | 1.25 | 1158.04 | 1174.69 | 1158 | 0 |
| 1736530200 | 1157.98 | 3.25 | 0.28 | 1154.78 | 1179.96 | 1148.67 | 0 |
| 1736443800 | 1154.73 | 11.19 | 0.98 | 1148.94 | 1158.67 | 1145.77 | 0 |
| 1736357400 | 1143.54 | -19.54 | -1.68 | 1153.9 | 1154.81 | 1132.08 | 0 |
| 1736271000 | 1163.08 | 13.65 | 1.19 | 1149.6099 | 1167.77 | 1147.45 | 0 |
| 1736184600 | 1149.43 | 4.22 | 0.37 | 1145.25 | 1152 | 1142.1 | 0 |
| 1735925400 | 1145.21 | 17.14 | 1.52 | 1128.07 | 1149.38 | 1128.07 | 0 |
| 1735839000 | 1128.07 | 25.21 | 2.29 | 1104.1199 | 1129.54 | 1104.1199 | 0 |
| 1735666200 | 1102.8599 | 13.3 | 1.22 | 1089.02 | 1105.3599 | 1089.02 | 0 |
| 1735579800 | 1089.56 | -0.16 | -0.01 | 1089.71 | 1092.3599 | 1083.57 | 0 |
| 1735320600 | 1089.72 | 7.46 | 0.69 | 1082.18 | 1092.08 | 1079.5 | 0 |
| 1735061400 | 1082.26 | 10.07 | 0.94 | 1075.43 | 1086.41 | 1075.43 | 0 |
| 1734975000 | 1072.19 | 2.68 | 0.25 | 1069.51 | 1072.4 | 1064.35 | 0 |
| 1734715800 | 1069.51 | -5.42 | -0.50 | 1074.97 | 1074.97 | 1057.51 | 0 |
| 1734629400 | 1074.93 | -8.1 | -0.75 | 1083 | 1085.17 | 1073.04 | 0 |
| 1734543000 | 1083.03 | 5.46 | 0.51 | 1077.59 | 1088.82 | 1077.59 | 0 |
| 1734456600 | 1077.57 | -19.86 | -1.81 | 1079.79 | 1084.26 | 1074.26 | 0 |
| 1734370200 | 1097.43 | -13.6 | -1.22 | 1110.98 | 1111.79 | 1097.1199 | 0 |
| 1734111000 | 1111.03 | -8.29 | -0.74 | 1120.76 | 1122.35 | 1108.3699 | 0 |
| 1734024600 | 1119.32 | 1.92 | 0.17 | 1117.4 | 1130.3699 | 1117.33 | 0 |
| 1733938200 | 1117.4 | -9.63 | -0.85 | 1118.39 | 1125.94 | 1113.25 | 0 |
| 1733851800 | 1127.03 | -2.08 | -0.18 | 1129.01 | 1129.01 | 1123.06 | 0 |
| 1733765400 | 1129.1099 | 27.41 | 2.49 | 1103.68 | 1135.48 | 1103.68 | 0 |
| 1733506200 | 1101.7 | -8.02 | -0.72 | 1109.65 | 1117.75 | 1098.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
