AEX Real Estate GR (NLREG)
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 | 3.12 | 0.382638982573 | 815.39 | 820.44 | 774.68 | 0 | 0 | IX |
| 4 | -11.25 | -1.35581372927 | 829.76 | 847.46 | 774.68 | 0 | 0 | IX |
| 12 | 33.92 | 4.32327712563 | 784.59 | 847.46 | 756.09 | 0 | 0 | IX |
| 26 | -51.86 | -5.95838551421 | 870.37 | 883.16 | 756.09 | 0 | 0 | IX |
| 52 | 40.6 | 5.21911275083 | 777.91 | 895.25 | 755.69 | 0 | 0 | IX |
| 156 | -24.98 | -2.96150517493 | 843.49 | 955.02 | 592.12 | 0 | 0 | IX |
| 260 | 168.54 | 25.9304275582 | 649.97 | 1013.42 | 547.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 812.38 | 1.44 | 0.18 | 811.08 | 819.11 | 810.3 | 0 |
| 1741627800 | 810.94 | -0.48 | -0.06 | 811.55 | 820.44 | 810.94 | 0 |
| 1741368600 | 811.42 | 29.12 | 3.72 | 782.3 | 812.8 | 781.87 | 0 |
| 1741282200 | 782.3 | -11.52 | -1.45 | 793.13 | 797.02 | 774.68 | 0 |
| 1741195800 | 793.82 | -24.78 | -3.03 | 815.39 | 816.87 | 792.43 | 0 |
| 1741109400 | 818.6 | -6.4 | -0.78 | 824.93 | 825.49 | 817.42 | 0 |
| 1741023000 | 825 | -5.41 | -0.65 | 832.82 | 833.24 | 823.59 | 0 |
| 1740763800 | 830.41 | -2.29 | -0.28 | 830.29 | 832.12 | 821.34 | 0 |
| 1740677400 | 832.7 | 3.27 | 0.39 | 829.47 | 832.7 | 816.65 | 0 |
| 1740591000 | 829.43 | -10.24 | -1.22 | 839.82 | 843.14 | 826.94 | 0 |
| 1740504600 | 839.67 | -1.27 | -0.15 | 840.63 | 847.46 | 835.09 | 0 |
| 1740418200 | 840.94 | 4.91 | 0.59 | 837.95 | 846.23 | 834.52 | 0 |
| 1740159000 | 836.03 | 0.51 | 0.06 | 835.59 | 836.8 | 824.41 | 0 |
| 1740072600 | 835.52 | 6.89 | 0.83 | 828.68 | 835.52 | 827.39 | 0 |
| 1739986200 | 828.63 | -1.07 | -0.13 | 830.98 | 833.53 | 824.72 | 0 |
| 1739899800 | 829.7 | 0.78 | 0.09 | 829.02 | 834.68 | 826.4 | 0 |
| 1739813400 | 828.92 | -3.65 | -0.44 | 832.57 | 832.57 | 825.38 | 0 |
| 1739554200 | 832.57 | -1.56 | -0.19 | 834.13 | 837.78 | 830.33 | 0 |
| 1739467800 | 834.13 | 1.02 | 0.12 | 834.94 | 841.88 | 834.1 | 0 |
| 1739381400 | 833.11 | 3.99 | 0.48 | 829.76 | 844.45 | 829.49 | 0 |
| 1739295000 | 829.12 | 2.63 | 0.32 | 825.92 | 831.67 | 825.92 | 0 |
| 1739208600 | 826.49 | 9.26 | 1.13 | 818.51 | 829.77 | 816.45 | 0 |
| 1738949400 | 817.23 | -4.46 | -0.54 | 821.69 | 827.87 | 814.56 | 0 |
| 1738863000 | 821.69 | 6.49 | 0.80 | 815.12 | 822.91 | 813.29 | 0 |
| 1738776600 | 815.2 | 6.29 | 0.78 | 811.79 | 816.86 | 809.54 | 0 |
| 1738690200 | 808.91 | 3.03 | 0.38 | 806.2 | 810.82 | 800.94 | 0 |
| 1738603800 | 805.88 | -15.02 | -1.83 | 820.25 | 820.25 | 799.92 | 0 |
| 1738344600 | 820.9 | 0.34 | 0.04 | 820.46 | 822.03 | 814.54 | 0 |
| 1738258200 | 820.56 | 8.79 | 1.08 | 811.71 | 823.36 | 808.08 | 0 |
| 1738171800 | 811.77 | -1.36 | -0.17 | 812.51 | 818.6 | 808.05 | 0 |
| 1738085400 | 813.13 | 9.06 | 1.13 | 804.17 | 814.33 | 804.03 | 0 |
| 1737999000 | 804.07 | 14.34 | 1.82 | 789.69 | 810.25 | 789.32 | 0 |
| 1737739800 | 789.73 | -0.22 | -0.03 | 795.19 | 800.16 | 788.42 | 0 |
| 1737653400 | 789.95 | 0 | 0.00 | 789.95 | 789.95 | 789.95 | 0 |
| 1737567000 | 789.95 | 0 | 0.00 | 789.95 | 789.95 | 789.95 | 0 |
| 1737480600 | 789.95 | 5.08 | 0.65 | 784.83 | 790.99 | 783.36 | 0 |
| 1737394200 | 784.87 | -2.12 | -0.27 | 787.04 | 787.76 | 783.7 | 0 |
| 1737135000 | 786.99 | -2.95 | -0.37 | 790.08 | 797.47 | 784.79 | 0 |
| 1737048600 | 789.94 | 0.11 | 0.01 | 789.83 | 790.98 | 784.83 | 0 |
| 1736962200 | 789.83 | 25.42 | 3.33 | 764.49 | 789.83 | 764.49 | 0 |
| 1736875800 | 764.41 | 5.67 | 0.75 | 759.06 | 764.75 | 757.79 | 0 |
| 1736789400 | 758.74 | -11.09 | -1.44 | 768.87 | 772.26 | 756.09 | 0 |
| 1736530200 | 769.83 | -6.49 | -0.84 | 779.5 | 779.5 | 768.9 | 0 |
| 1736443800 | 776.32 | 3.11 | 0.40 | 773.06 | 784.26 | 770.15 | 0 |
| 1736357400 | 773.21 | -13.87 | -1.76 | 787 | 787 | 768.22 | 0 |
| 1736271000 | 787.08 | 13.73 | 1.78 | 777.05 | 810.84 | 777.05 | 0 |
| 1736184600 | 773.35 | -6.71 | -0.86 | 780.07 | 781.09 | 770.35 | 0 |
| 1735925400 | 780.06 | 3.13 | 0.40 | 777.03 | 784.35 | 776.81 | 0 |
| 1735839000 | 776.93 | -1.44 | -0.19 | 781.57 | 784.78 | 774.49 | 0 |
| 1735666200 | 778.37 | 0.98 | 0.13 | 777.39 | 780.26 | 775.07 | 0 |
| 1735579800 | 777.39 | 4.87 | 0.63 | 772.28 | 778.86 | 769.2 | 0 |
| 1735320600 | 772.52 | 4.9 | 0.64 | 767.77 | 773.12 | 766.5 | 0 |
| 1735061400 | 767.62 | -1.98 | -0.26 | 769.6 | 772.17 | 767.52 | 0 |
| 1734975000 | 769.6 | -2.32 | -0.30 | 771.92 | 772.36 | 768.28 | 0 |
| 1734715800 | 771.92 | 5.15 | 0.67 | 766.82 | 773.29 | 762.48 | 0 |
| 1734629400 | 766.77 | -10.68 | -1.37 | 777.27 | 777.27 | 766.01 | 0 |
| 1734543000 | 777.45 | -7.04 | -0.90 | 784.59 | 787.9 | 777.19 | 0 |
| 1734456600 | 784.49 | 7.44 | 0.96 | 777.1 | 787.04 | 774.78 | 0 |
| 1734370200 | 777.05 | -15.03 | -1.90 | 791.98 | 792.38 | 773.62 | 0 |
| 1734111000 | 792.08 | 1.47 | 0.19 | 790.53 | 792.48 | 788.24 | 0 |
| 1734024600 | 790.61 | 1.87 | 0.24 | 788.77 | 790.61 | 785.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
