AEX Utilities GR (NLUTG)
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 | 0.22 | 0.0102782125254 | 2140.45 | 2153.31 | 2124.02 | 0 | 0 | IX |
| 4 | -12.53 | -0.581924577373 | 2153.2 | 2178.82 | 2124.02 | 0 | 0 | IX |
| 12 | 124.13 | 6.15559324387 | 2016.54 | 2178.82 | 1951.32 | 0 | 0 | IX |
| 26 | 531.19 | 33.0038273231 | 1609.48 | 2178.82 | 1415.7 | 0 | 0 | IX |
| 52 | 733.77 | 52.1550927571 | 1406.9 | 2178.82 | 1343.93 | 0 | 0 | IX |
| 156 | 624.53 | 41.1921062699 | 1516.14 | 2178.82 | 1115.97 | 0 | 0 | IX |
| 260 | 1126.13 | 110.999073472 | 1014.54 | 2178.82 | 965.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 2144.88 | 0 | 0.00 | 2140.67 | 2153.31 | 2140.67 | 0 |
| 1741800600 | 2144.88 | 16.64 | 0.78 | 2128.2399 | 2144.88 | 2128.2399 | 0 |
| 1741714200 | 2128.2399 | -21.07 | -0.98 | 2132.45 | 2132.45 | 2124.02 | 0 |
| 1741627800 | 2149.31 | 12.64 | 0.59 | 2136.67 | 2149.31 | 2136.67 | 0 |
| 1741368600 | 2136.67 | -7.99 | -0.37 | 2140.45 | 2145.1 | 2136.67 | 0 |
| 1741282200 | 2144.66 | -0.11 | -0.01 | 2144.77 | 2148.9899 | 2140.45 | 0 |
| 1741195800 | 2144.77 | -25.29 | -1.17 | 2165.85 | 2165.85 | 2140.56 | 0 |
| 1741109400 | 2170.06 | -4.54 | -0.21 | 2174.6 | 2174.6 | 2166.17 | 0 |
| 1741023000 | 2174.6 | 4.21 | 0.19 | 2170.39 | 2178.82 | 2170.39 | 0 |
| 1740763800 | 2170.39 | -4.21 | -0.19 | 2170.39 | 2178.82 | 2170.39 | 0 |
| 1740677400 | 2174.6 | 8.43 | 0.39 | 2166.17 | 2174.6 | 2166.17 | 0 |
| 1740591000 | 2166.17 | 8.75 | 0.41 | 2161.63 | 2170.39 | 2157.42 | 0 |
| 1740504600 | 2157.42 | -4.65 | -0.22 | 2162.07 | 2166.28 | 2157.42 | 0 |
| 1740418200 | 2162.07 | -4.21 | -0.19 | 2162.07 | 2170.5 | 2162.07 | 0 |
| 1740159000 | 2166.28 | 4.21 | 0.19 | 2166.28 | 2170.5 | 2162.07 | 0 |
| 1740072600 | 2162.07 | -3.78 | -0.17 | 2165.85 | 2174.28 | 2161.63 | 0 |
| 1739986200 | 2165.85 | 0 | 0.00 | 2165.85 | 2170.06 | 2161.63 | 0 |
| 1739899800 | 2165.85 | 12.65 | 0.59 | 2157.42 | 2165.85 | 2157.42 | 0 |
| 1739813400 | 2153.2 | 4.21 | 0.20 | 2153.2 | 2161.63 | 2153.2 | 0 |
| 1739554200 | 2148.9899 | -8.43 | -0.39 | 2153.2 | 2157.42 | 2148.9899 | 0 |
| 1739467800 | 2157.42 | 136.99 | 6.78 | 2037.73 | 2166.28 | 1951.32 | 0 |
| 1739381400 | 2020.43 | 0 | 0.00 | 2020.43 | 2020.43 | 2020.43 | 0 |
| 1739295000 | 2020.43 | -21.4 | -1.05 | 2027.08 | 2031.3 | 2020.43 | 0 |
| 1739208600 | 2041.83 | 4.21 | 0.21 | 2037.62 | 2046.05 | 2029.19 | 0 |
| 1738949400 | 2037.62 | 0 | 0.00 | 2022.87 | 2039.73 | 2020.76 | 0 |
| 1738863000 | 2037.62 | 27.83 | 1.38 | 2026.65 | 2037.62 | 2014.55 | 0 |
| 1738776600 | 2009.79 | -23.83 | -1.17 | 2033.62 | 2033.62 | 2009.79 | 0 |
| 1738690200 | 2033.62 | -6.32 | -0.31 | 2031.51 | 2039.94 | 2025.19 | 0 |
| 1738603800 | 2039.94 | 21.07 | 1.04 | 2014.66 | 2039.94 | 2014.66 | 0 |
| 1738344600 | 2018.87 | -4 | -0.20 | 2022.87 | 2027.3 | 2016.76 | 0 |
| 1738258200 | 2022.87 | 8.43 | 0.42 | 2016.54 | 2022.87 | 2012.33 | 0 |
| 1738171800 | 2014.44 | -10.32 | -0.51 | 2024.76 | 2024.76 | 2014.22 | 0 |
| 1738085400 | 2024.76 | 18.97 | 0.95 | 2024.76 | 2026.86 | 2018.43 | 0 |
| 1737999000 | 2005.79 | -8.65 | -0.43 | 2014.44 | 2029.19 | 2005.79 | 0 |
| 1737739800 | 2014.44 | -6.32 | -0.31 | 2016.54 | 2016.54 | 2008.11 | 0 |
| 1737653400 | 2020.76 | 17.3 | 0.86 | 2001.36 | 2020.76 | 1999.25 | 0 |
| 1737567000 | 2003.46 | 8.21 | 0.41 | 1999.47 | 2003.68 | 1995.03 | 0 |
| 1737480600 | 1995.25 | 0 | 0.00 | 1995.25 | 2010 | 1991.04 | 0 |
| 1737394200 | 1995.25 | 6.1 | 0.31 | 1980.72 | 1995.25 | 1972.29 | 0 |
| 1737135000 | 1989.15 | -10.53 | -0.53 | 2001.79 | 2008.11 | 1982.83 | 0 |
| 1737048600 | 1999.68 | -6.55 | -0.33 | 2006.23 | 2010.44 | 1999.68 | 0 |
| 1736962200 | 2006.23 | -4.21 | -0.21 | 2012.55 | 2016.76 | 2006.23 | 0 |
| 1736875800 | 2010.44 | -6.32 | -0.31 | 2023.08 | 2027.3 | 2002.01 | 0 |
| 1736789400 | 2016.76 | -10.54 | -0.52 | 2014.66 | 2023.08 | 2010.22 | 0 |
| 1736530200 | 2027.3 | 6.32 | 0.31 | 2027.3 | 2029.41 | 2018.87 | 0 |
| 1736443800 | 2020.98 | -29.5 | -1.44 | 2023.08 | 2029.41 | 2012.33 | 0 |
| 1736357400 | 2050.48 | 23.4 | 1.15 | 2027.08 | 2054.48 | 2025.19 | 0 |
| 1736271000 | 2027.08 | -12.86 | -0.63 | 2058.91 | 2058.91 | 2022.87 | 0 |
| 1736184600 | 2039.94 | 0 | 0.00 | 2037.84 | 2065.23 | 2037.84 | 0 |
| 1735925400 | 2039.94 | -6.44 | -0.31 | 2040.05 | 2048.48 | 2035.73 | 0 |
| 1735839000 | 2046.38 | 7.31 | 0.36 | 2045.39 | 2060.15 | 2033.62 | 0 |
| 1735666200 | 2039.07 | 20.64 | 1.02 | 2010 | 2068.58 | 2010 | 0 |
| 1735579800 | 2018.43 | -21.3 | -1.04 | 2035.51 | 2050.26 | 2018.43 | 0 |
| 1735320600 | 2039.73 | -4.21 | -0.21 | 2031.3 | 2056.59 | 2031.3 | 0 |
| 1735061400 | 2043.94 | 21.07 | 1.04 | 2027.08 | 2048.16 | 2027.08 | 0 |
| 1734975000 | 2022.87 | -8.43 | -0.42 | 2029.19 | 2041.83 | 2022.87 | 0 |
| 1734715800 | 2031.3 | 0 | 0.00 | 2016.54 | 2035.51 | 2016.54 | 0 |
| 1734629400 | 2031.3 | -6.54 | -0.32 | 2012.55 | 2050.48 | 2012.55 | 0 |
| 1734543000 | 2037.84 | -8.43 | -0.41 | 2039.94 | 2048.37 | 2033.62 | 0 |
| 1734456600 | 2046.27 | -3.78 | -0.18 | 2041.62 | 2046.27 | 2039.51 | 0 |
| 1734370200 | 2050.05 | 2.11 | 0.10 | 2041.62 | 2058.48 | 2039.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
