Canada markets closed

iShares AEX UCITS ETF (IAEA.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
8.860.00 (0.00%)
At close: 05:35PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20248.828.878.818.868.866,339
Jun 24, 20248.858.898.828.868.863,714
Jun 21, 20248.898.918.838.858.857,043
Jun 20, 20248.878.938.878.938.932,866
Jun 19, 20248.898.898.858.858.853,431
Jun 18, 20248.888.898.858.888.885,889
Jun 17, 20248.838.888.798.848.8410,589
Jun 14, 20248.888.888.778.798.793,096
Jun 13, 20248.918.928.848.858.8528,971
Jun 12, 20248.848.938.848.928.921,955
Jun 11, 20248.878.878.778.818.816,155
Jun 10, 20248.808.848.788.848.8411,586
Jun 07, 20248.878.878.808.848.843,141
Jun 06, 20248.848.858.828.838.8313,351
Jun 05, 20248.678.798.678.798.7914,101
Jun 04, 20248.648.668.598.638.638,691
Jun 03, 20248.748.758.668.668.669,780
May 31, 20248.668.688.638.648.6411,260
May 30, 20248.648.668.638.668.662,609
May 29, 20248.728.728.648.678.672,167
May 28, 20248.778.778.718.738.732,070
May 27, 20248.748.758.738.758.756,346
May 24, 20248.678.768.668.748.7411,821
May 23, 20248.758.788.748.738.734,690
May 22, 20248.718.728.698.708.709,544
May 21, 20248.728.728.698.718.713,898
May 20, 20248.748.758.728.748.7441,504
May 17, 20248.718.748.698.738.7317,480
May 16, 20248.728.738.698.728.7220,238
May 15, 20248.708.708.688.708.7019,930
May 14, 20248.698.698.678.678.676,793
May 13, 20248.698.708.688.698.695,945
May 10, 20248.668.688.648.688.682,367
May 09, 20248.578.628.578.618.611,081
May 08, 20248.588.588.558.568.5617,170
May 07, 20248.528.578.518.578.575,624
May 06, 20248.478.508.468.488.4812,829
May 03, 20248.408.468.408.448.443,469
May 02, 20248.338.388.328.368.36188,175
Apr 30, 20248.418.418.358.358.354,858
Apr 29, 20248.458.468.398.398.392,758
Apr 26, 20248.338.408.338.398.3911,680
Apr 25, 20248.298.328.218.268.266,618
Apr 24, 20248.378.398.298.298.296,267
Apr 23, 20248.288.298.258.298.295,129
Apr 22, 20248.218.238.198.218.2120,595
Apr 19, 20248.148.178.128.158.1520,400
Apr 18, 20248.228.228.178.198.1911,817
Apr 17, 20248.238.298.208.208.204,656
Apr 16, 20248.278.308.258.288.288,651
Apr 15, 20248.378.428.358.368.365,782
Apr 12, 20248.448.458.358.358.357,187
Apr 11, 20248.408.428.338.368.361,704
Apr 10, 20248.408.438.328.398.3919,306
Apr 09, 20248.378.418.328.338.3331,155
Apr 08, 20248.328.378.328.378.374,281
Apr 05, 20248.308.338.288.338.3310,068
Apr 04, 20248.378.388.368.378.3724,274
Apr 03, 20248.358.368.338.368.369,713
Apr 02, 20248.358.448.338.358.3514,414
Mar 28, 20248.358.368.348.358.353,840
Mar 27, 20248.338.348.328.318.316,812
Mar 26, 20248.298.338.298.328.325,313
Mar 25, 20248.298.318.278.308.306,921
Mar 22, 20248.278.308.248.298.297,360
Mar 21, 20248.268.298.238.298.2933,283
Mar 20, 20248.148.188.148.148.141,676
Mar 19, 20248.118.158.108.158.1552,266
Mar 18, 20248.098.108.078.088.082,662
Mar 15, 20248.128.138.068.068.069,321
Mar 14, 20248.188.188.138.128.123,501
Mar 13, 20248.168.188.148.148.142,774
Mar 12, 20248.118.158.098.158.158,089
Mar 11, 20248.078.118.058.068.069,605
Mar 08, 20248.248.258.188.168.163,313
Mar 07, 20248.108.228.108.228.229,705
Mar 06, 20248.088.118.078.118.1123,265
Mar 05, 20248.098.098.058.068.064,367
Mar 04, 20248.118.138.098.108.1014,001
Mar 01, 20248.068.088.038.088.086,686
Feb 29, 20248.028.047.998.048.044,023
Feb 28, 20248.048.048.018.028.021,749
Feb 27, 20248.068.078.058.088.084,735
Feb 26, 20248.088.088.058.078.0714,414
Feb 23, 20248.138.138.098.098.094,715
Feb 22, 20248.138.158.108.118.117,901
Feb 21, 20248.028.027.978.008.0011,606
Feb 20, 20248.078.078.018.018.0125,289
Feb 19, 20248.088.108.088.098.0921,827
Feb 16, 20248.098.108.078.108.1010,222
Feb 15, 20248.038.037.998.018.0120,552
Feb 14, 20247.967.977.967.967.967,356
Feb 13, 20248.038.037.927.957.951,835
Feb 12, 20248.058.068.048.068.0617,292
Feb 09, 20247.988.047.988.038.0318,461
Feb 08, 20247.917.977.907.957.9511,266
Feb 07, 20247.857.857.837.847.8426,680
Feb 06, 20247.837.857.807.857.852,864
Feb 05, 20247.777.797.767.777.7712,075
Feb 02, 20247.817.817.767.767.7618,255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...