AEX-index
(Voor files met waarden over een langere periode (i.e. vanaf begin
2000),
inclusief de dagomzetten: zie de files in
http://www.behr.nl/Behriaan/Formats/.)
Datum # Open # Hoog # Laag # Slot 20110805 # 292.63 # 304.88 # 292.63 # 296.35 20110808 # 291.53 # 298.24 # 282.99 # 283.36 20110809 # 282.85 # 287.82 # 265.85 # 287.05 20110810 # 292.85 # 292.92 # 276.33 # 277.27 20110811 # 284.47 # 284.47 # 269.19 # 282.79 20110812 # 283.82 # 292.17 # 278.26 # 291.90 20110815 # 294.30 # 295.94 # 291.87 # 293.70 20110816 # 291.11 # 292.02 # 287.29 # 291.51 20110817 # 289.46 # 294.84 # 286.88 # 292.65 20110818 # 288.94 # 291.00 # 275.78 # 279.58 20110819 # 278.44 # 278.44 # 268.74 # 274.15 20110822 # 271.72 # 282.49 # 271.69 # 276.37 20110823 # 279.55 # 281.75 # 275.88 # 278.32 20110824 # 278.99 # 283.66 # 275.50 # 281.58 20110825 # 283.62 # 284.59 # 277.15 # 278.49 20110826 # 278.41 # 278.41 # 269.86 # 276.60 20110829 # 280.90 # 282.54 # 278.31 # 281.26 20110830 # 283.79 # 284.81 # 280.33 # 283.64 20110831 # 285.38 # 294.14 # 284.21 # 292.93 20110901 # 294.34 # 295.81 # 289.74 # 293.96 20110902 # 290.53 # 291.18 # 284.20 # 286.43 20110905 # 280.00 # 281.16 # 272.46 # 274.45 20110906 # 273.90 # 277.30 # 270.35 # 273.33 20110907 # 279.57 # 281.05 # 276.80 # 281.05 20110908 # 281.01 # 284.28 # 279.21 # 283.39 20110909 # 281.64 # 283.35 # 275.43 # 276.10 20110912 # 269.43 # 270.89 # 265.29 # 268.48 20110913 # 272.36 # 272.68 # 263.95 # 270.05 20110914 # 267.07 # 274.23 # 266.74 # 273.56 20110915 # 275.11 # 279.94 # 274.50 # 278.52 20110916 # 281.13 # 284.15 # 278.19 # 281.73 20110919 # 275.60 # 277.74 # 273.50 # 274.63 20110920 # 272.82 # 279.84 # 272.41 # 279.54 20110921 # 278.83 # 279.23 # 275.24 # 275.68 20110922 # 269.26 # 269.98 # 262.79 # 263.44 20110923 # 266.63 # 267.22 # 256.36 # 264.72 20110926 # 260.20 # 272.34 # 260.20 # 269.83 20110927 # 276.13 # 282.33 # 274.19 # 282.04 20110928 # 279.41 # 283.37 # 276.95 # 278.31 20110929 # 276.91 # 285.07 # 276.61 # 283.98 20110930 # 282.53 # 282.85 # 277.28 # 280.18 20111003 # 273.51 # 276.87 # 271.99 # 275.64 20111004 # 272.13 # 272.75 # 266.13 # 270.06 20111005 # 275.05 # 278.42 # 272.39 # 278.09 20111006 # 279.82 # 285.81 # 278.74 # 285.81 20111007 # 286.24 # 290.24 # 283.64 # 288.31 20111010 # 289.92 # 293.90 # 287.71 # 293.34 20111011 # 292.29 # 293.23 # 289.57 # 292.88 20111012 # 292.27 # 300.79 # 291.06 # 300.14 20111013 # 298.23 # 301.45 # 296.14 # 297.39 20111014 # 298.42 # 305.06 # 297.42 # 302.41 20111017 # 305.22 # 307.52 # 297.75 # 299.24 20111018 # 296.51 # 300.01 # 294.48 # 298.68 20111019 # 301.09 # 304.20 # 299.90 # 301.68 20111020 # 297.97 # 302.03 # 296.37 # 299.01 20111021 # 300.71 # 305.84 # 299.40 # 305.70 20111024 # 307.26 # 308.71 # 303.57 # 308.32 20111025 # 307.44 # 309.59 # 302.47 # 304.98 20111026 # 304.93 # 307.93 # 301.65 # 303.84 20111027 # 312.01 # 316.10 # 309.86 # 315.45 20111028 # 316.99 # 318.18 # 311.11 # 313.01 20111031 # 310.36 # 311.96 # 307.50 # 307.50 20111101 # 301.02 # 301.13 # 292.63 # 296.19 20111102 # 298.85 # 298.92 # 293.03 # 298.21 20111103 # 292.83 # 305.32 # 292.51 # 304.50 20111104 # 306.39 # 306.87 # 300.30 # 301.97 20111107 # 299.77 # 302.47 # 296.41 # 299.75 20111108 # 300.30 # 308.19 # 300.07 # 303.98 20111109 # 306.03 # 306.67 # 293.59 # 294.40 20111110 # 289.48 # 297.54 # 289.06 # 294.32 20111111 # 295.19 # 301.73 # 294.19 # 300.98 20111114 # 302.32 # 302.72 # 296.15 # 296.90 20111115 # 294.82 # 296.79 # 290.04 # 292.93 20111116 # 291.89 # 296.93 # 291.02 # 294.47 20111117 # 293.16 # 294.34 # 288.96 # 290.21 20111118 # 288.23 # 292.25 # 287.43 # 288.01 20111121 # 286.67 # 286.67 # 278.83 # 278.84 20111122 # 281.12 # 281.79 # 276.91 # 276.91 20111123 # 274.65 # 278.35 # 272.79 # 272.79 20111124 # 274.34 # 276.40 # 270.07 # 271.61 20111125 # 271.00 # 275.21 # 268.74 # 274.37 20111128 # 276.71 # 285.07 # 276.71 # 285.07 20111129 # 284.15 # 287.69 # 282.14 # 287.55 20111130 # 285.17 # 300.91 # 284.18 # 299.68 20111201 # 300.14 # 300.28 # 296.82 # 296.97 20111202 # 300.46 # 303.82 # 299.77 # 300.77 20111205 # 303.50 # 306.75 # 301.94 # 305.10 20111206 # 302.58 # 306.28 # 302.58 # 304.80 20111207 # 308.26 # 309.13 # 300.83 # 304.31 20111208 # 306.00 # 307.56 # 299.79 # 299.79 20111209 # 297.49 # 305.83 # 297.31 # 304.58 20111212 # 302.87 # 303.08 # 297.39 # 297.39 20111213 # 297.55 # 300.85 # 296.14 # 298.56 20111214 # 297.18 # 298.46 # 292.15 # 292.15 20111215 # 293.01 # 296.54 # 292.11 # 294.62 20111216 # 295.66 # 296.87 # 293.86 # 294.03 20111219 # 291.80 # 296.80 # 291.35 # 293.90 20111220 # 293.36 # 301.79 # 292.63 # 301.79 20111221 # 304.23 # 306.85 # 300.47 # 300.80 20111222 # 302.22 # 305.84 # 302.22 # 305.18 20111223 # 307.43 # 308.20 # 306.06 # 307.79 20111227 # 308.07 # 311.53 # 307.81 # 309.37 20111228 # 309.16 # 310.78 # 306.76 # 306.76 20111229 # 307.66 # 310.76 # 305.36 # 310.76 20111230 # 311.71 # 312.47 # 310.00 # 312.47 20120102 # 312.45 # 317.00 # 312.45 # 316.82 20120103 # 317.56 # 318.20 # 314.79 # 318.04 20120104 # 316.32 # 317.75 # 314.24 # 314.53 20120105 # 315.59 # 315.62 # 310.86 # 311.92 20120106 # 312.50 # 313.85 # 309.68 # 311.11 20120109 # 311.29 # 313.74 # 311.12 # 311.76 20120110 # 313.27 # 317.13 # 312.93 # 315.50 20120111 # 314.67 # 315.19 # 310.67 # 311.65 20120112 # 311.21 # 314.31 # 309.36 # 310.30 20120113 # 312.53 # 313.03 # 305.55 # 309.28 20120116 # 307.91 # 313.56 # 307.32 # 313.23 20120117 # 316.33 # 318.32 # 314.14 # 315.64 20120118 # 315.49 # 317.60 # 312.64 # 315.52 20120119 # 316.69 # 320.48 # 315.86 # 320.48 20120120 # 320.90 # 321.22 # 318.63 # 320.31 20120123 # 320.69 # 323.83 # 319.95 # 323.02 20120124 # 320.53 # 321.25 # 318.51 # 320.97 20120125 # 321.96 # 322.62 # 317.60 # 319.44 20120126 # 320.45 # 323.38 # 319.24 # 322.82 20120127 # 321.37 # 322.46 # 319.22 # 319.36 20120130 # 316.76 # 317.79 # 314.37 # 315.63 20120131 # 317.81 # 319.95 # 317.45 # 318.47 20120201 # 319.96 # 325.45 # 319.96 # 325.15 20120202 # 324.72 # 325.56 # 322.27 # 323.06 20120203 # 323.06 # 326.33 # 320.69 # 326.33
