UK markets close in 1 minute

AEX-Index (^AEX)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
873.08-1.71 (-0.20%)
As of 05:14PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024879.44883.13872.78873.08873.08-
23 Apr 2024873.96875.77871.02874.79874.7961,087,700
22 Apr 2024865.48868.44864.49866.51866.5153,182,100
19 Apr 2024859.10863.30858.09860.01860.0170,442,300
18 Apr 2024868.84868.84862.43865.36865.3655,799,100
17 Apr 2024866.50876.58865.35865.35865.3553,954,300
16 Apr 2024872.36876.96871.06874.67874.6766,305,400
15 Apr 2024883.14890.58881.62884.07884.0751,491,500
12 Apr 2024891.55894.52881.14883.45883.4563,049,200
11 Apr 2024886.41891.11879.51883.79883.7957,779,300
10 Apr 2024889.56891.56879.35886.67886.6756,872,000
09 Apr 2024884.25888.81879.19881.03881.0350,546,100
08 Apr 2024879.58885.52879.37884.86884.8644,160,700
05 Apr 2024875.83880.89874.26880.63880.6350,525,500
04 Apr 2024884.88886.82883.21884.17884.1747,327,400
03 Apr 2024883.27884.51879.47884.05884.0550,944,300
02 Apr 2024888.54892.54880.32881.42881.4258,447,900
28 Mar 2024881.85883.73881.05881.78881.7857,532,500
27 Mar 2024878.85881.20878.55879.10879.1045,265,100
26 Mar 2024876.38880.77875.14878.40878.4044,004,500
25 Mar 2024875.81878.65873.48877.15877.1536,895,800
22 Mar 2024873.68877.09870.59876.34876.3453,607,700
21 Mar 2024872.12876.22869.81875.42875.4257,605,900
20 Mar 2024860.96864.82859.06860.54860.5447,244,800
19 Mar 2024857.13860.69855.68860.69860.6950,709,100
18 Mar 2024854.83856.75852.79853.76853.7651,870,600
15 Mar 2024858.57860.44851.78851.78851.78196,283,200
14 Mar 2024863.63863.82856.13858.75858.7557,129,900
13 Mar 2024862.92864.60859.64860.33860.3360,301,000
12 Mar 2024856.42861.66854.04860.97860.9767,101,900
11 Mar 2024855.45857.50849.89852.32852.3255,743,800
08 Mar 2024870.97872.00861.96861.96861.9649,848,000
07 Mar 2024855.88868.98853.74868.74868.7457,971,000
06 Mar 2024851.75857.85851.75857.02857.0254,213,700
05 Mar 2024854.05855.03849.81851.16851.1649,499,900
04 Mar 2024857.15859.24854.97856.55856.5552,716,000
01 Mar 2024852.60854.23848.37854.10854.1062,860,100
29 Feb 2024847.45849.78844.09848.44848.44118,687,400
28 Feb 2024849.14850.31845.58847.46847.4652,188,600
27 Feb 2024851.97854.04849.88852.98852.9843,697,400
26 Feb 2024853.02854.34851.16852.87852.8745,203,300
23 Feb 2024859.04859.61854.13854.97854.9749,430,000
22 Feb 2024857.35861.63854.72857.51857.5157,543,600
21 Feb 2024849.34849.34843.50846.79846.7953,520,300
20 Feb 2024853.09854.57846.58848.28848.2859,555,800
19 Feb 2024853.63857.68853.31855.85855.8542,028,000
16 Feb 2024855.66858.11854.17858.11858.1163,394,800
15 Feb 2024848.73850.46844.27847.59847.5966,205,000
14 Feb 2024843.74845.38841.87843.67843.6757,458,900
13 Feb 2024843.03851.43838.22842.62842.6257,534,000
12 Feb 2024852.71855.13851.10854.88854.8840,748,300
09 Feb 2024845.74851.95845.01851.77851.7752,471,200
08 Feb 2024837.45845.13837.27843.75843.7557,878,500
07 Feb 2024831.22832.11829.33830.13830.1372,967,800
06 Feb 2024829.87831.78826.60831.09831.0983,551,600
05 Feb 2024824.03825.36821.58824.29824.2963,782,700
02 Feb 2024827.25827.57821.69822.53822.5382,859,300
01 Feb 2024817.63824.72816.83822.09822.09159,758,000
31 Jan 2024819.76822.65818.19818.21818.2185,656,700
30 Jan 2024821.39823.76819.11820.64820.6458,600
29 Jan 2024818.80820.98818.02819.91819.9154,900
26 Jan 2024811.97818.96811.97817.74817.7458,500
25 Jan 2024808.41815.89807.77814.87814.8758,700
24 Jan 2024799.82807.93798.43806.93806.9357,300
23 Jan 2024787.58789.37783.10787.77787.7747,400
22 Jan 2024784.82787.27783.81785.60785.6051,900
19 Jan 2024782.58783.52778.34778.89778.8953,400
18 Jan 2024772.62778.46772.62778.17778.1756,400
17 Jan 2024769.89771.99766.66771.43771.4359,300
16 Jan 2024775.07779.31773.28778.54778.5450,100
15 Jan 2024783.92784.95779.21779.49779.4948,000
12 Jan 2024780.68785.34780.37781.86781.8651,716,100
11 Jan 2024780.60783.20774.54774.54774.5453,000
10 Jan 2024777.14778.96774.24775.02775.0255,700
09 Jan 2024779.56779.76774.54777.58777.5853,100
08 Jan 2024777.13780.10773.50779.09779.0952,000
05 Jan 2024775.37779.68771.57778.70778.7045,200
04 Jan 2024780.51781.05776.00780.31780.3158,900
03 Jan 2024782.49784.65776.10779.75779.7561,200
02 Jan 2024790.69792.49780.13783.11783.1147,900
29 Dec 2023787.79790.21785.96786.82786.8234,600
28 Dec 2023789.39789.58786.04787.04787.0435,434,000
27 Dec 2023788.51789.32785.46786.84786.8441,100
22 Dec 2023789.15789.48782.61785.45785.4547,600
21 Dec 2023789.38791.30787.12789.88789.8843,000
20 Dec 2023793.57796.00790.03793.69793.6953,200
19 Dec 2023789.94793.37789.94792.48792.4854,500
18 Dec 2023790.19793.11787.73789.15789.1556,100
15 Dec 2023793.70796.12790.96793.13793.13142,400
14 Dec 2023793.39798.09786.24789.91789.9186,000
13 Dec 2023787.32791.07787.02787.02787.0255,700
12 Dec 2023785.85790.52785.23786.13786.1358,400
11 Dec 2023782.42787.07780.40786.45786.4554,600
08 Dec 2023777.69783.60776.74781.85781.8556,800
07 Dec 2023774.84777.17773.99776.34776.3449,500
06 Dec 2023776.10779.03775.53776.18776.1867,500
05 Dec 2023768.87775.25768.47774.07774.0756,600
04 Dec 2023770.30773.24769.54770.61770.6153,000
01 Dec 2023767.45772.34767.44771.37771.3753,300
30 Nov 2023764.52768.03761.71765.04765.04176,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...