Amsterdam - Delayed Quote EUR

AFC Ajax NV (AJAX.AS)

Compare
9.76 -0.06 (-0.61%)
As of 12:51:37 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 9, 2025 9.82 9.90 9.76 9.76 9.76 542
Jan 8, 2025 9.90 9.98 9.76 9.82 9.82 1,317
Jan 7, 2025 9.90 9.90 9.72 9.90 9.90 267
Jan 6, 2025 9.84 9.90 9.78 9.90 9.90 1,088
Jan 3, 2025 9.84 9.84 9.60 9.82 9.82 1,094
Jan 2, 2025 9.70 9.86 9.58 9.64 9.64 650
Dec 31, 2024 9.88 9.88 9.50 9.56 9.56 3,386
Dec 30, 2024 9.84 9.84 9.80 9.82 9.82 546
Dec 27, 2024 9.86 9.86 9.80 9.86 9.86 1,365
Dec 24, 2024 9.90 9.90 9.84 9.86 9.86 405
Dec 23, 2024 9.90 9.94 9.86 9.92 9.92 508
Dec 20, 2024 9.96 9.96 9.86 9.94 9.94 1,020
Dec 19, 2024 9.90 9.96 9.84 9.84 9.84 706
Dec 18, 2024 10.00 10.00 9.90 10.00 10.00 706
Dec 17, 2024 10.00 10.00 9.92 10.00 10.00 1,601
Dec 16, 2024 10.00 10.00 9.90 9.98 9.98 992
Dec 13, 2024 9.84 10.00 9.84 10.00 10.00 341
Dec 12, 2024 9.92 10.00 9.92 9.98 9.98 574
Dec 11, 2024 9.84 10.00 9.84 9.90 9.90 168
Dec 10, 2024 9.98 10.05 9.88 10.00 10.00 99
Dec 9, 2024 9.90 10.10 9.82 10.10 10.10 2,516
Dec 6, 2024 10.00 10.00 9.90 9.90 9.90 1,971
Dec 5, 2024 10.00 10.10 9.88 10.00 10.00 1,383
Dec 4, 2024 10.05 10.05 9.90 10.05 10.05 233
Dec 3, 2024 10.10 10.10 9.90 10.05 10.05 1,833
Dec 2, 2024 10.05 10.05 10.00 10.00 10.00 397
Nov 29, 2024 10.15 10.15 10.00 10.05 10.05 1,931
Nov 28, 2024 10.05 10.15 10.05 10.15 10.15 513
Nov 27, 2024 10.15 10.15 10.05 10.05 10.05 937
Nov 26, 2024 10.00 10.10 10.00 10.05 10.05 679
Nov 25, 2024 10.10 10.10 10.00 10.00 10.00 580
Nov 22, 2024 10.15 10.15 9.94 10.00 10.00 1,076
Nov 21, 2024 10.05 10.05 10.05 10.05 10.05 180
Nov 20, 2024 10.10 10.10 10.05 10.05 10.05 223
Nov 19, 2024 10.05 10.10 10.05 10.10 10.10 744
Nov 18, 2024 10.05 10.10 10.05 10.10 10.10 2,817
Nov 15, 2024 10.20 10.20 10.05 10.05 10.05 10,152
Nov 14, 2024 10.20 10.20 9.92 10.05 10.05 1,722
Nov 13, 2024 10.20 10.20 10.00 10.20 10.20 175
Nov 12, 2024 10.20 10.25 10.00 10.00 10.00 2,029
Nov 11, 2024 10.20 10.20 10.05 10.05 10.05 2,138
Nov 8, 2024 10.20 10.20 10.00 10.20 10.20 1,321
Nov 7, 2024 10.20 10.20 10.00 10.15 10.15 669
Nov 6, 2024 10.10 10.20 9.90 10.20 10.20 1,969
Nov 5, 2024 10.10 10.10 9.92 10.05 10.05 699
Nov 4, 2024 10.15 10.20 10.00 10.10 10.10 4,751
Nov 1, 2024 9.90 10.05 9.90 10.05 10.05 1,863
Oct 31, 2024 10.05 10.05 9.90 9.96 9.96 1,944
Oct 30, 2024 9.88 10.00 9.88 9.90 9.90 1,093
Oct 29, 2024 10.00 10.00 9.92 9.96 9.96 182
Oct 28, 2024 10.00 10.00 9.92 9.92 9.92 602
Oct 25, 2024 10.00 10.05 9.92 10.00 10.00 682
Oct 24, 2024 10.00 10.00 9.82 9.92 9.92 142
Oct 23, 2024 10.05 10.05 9.86 10.00 10.00 394
Oct 22, 2024 10.10 10.10 9.82 9.82 9.82 3,224
Oct 21, 2024 10.00 10.10 9.98 10.10 10.10 1,112
Oct 18, 2024 10.00 10.00 9.90 9.96 9.96 1,101
Oct 17, 2024 10.00 10.05 9.92 9.94 9.94 900
Oct 16, 2024 10.10 10.10 10.00 10.00 10.00 603
Oct 15, 2024 10.00 10.10 10.00 10.10 10.10 414
Oct 14, 2024 10.10 10.10 10.00 10.05 10.05 79
Oct 11, 2024 10.00 10.10 10.00 10.10 10.10 1,162
Oct 10, 2024 10.05 10.15 10.05 10.10 10.10 619
Oct 9, 2024 10.05 10.10 10.05 10.10 10.10 386
Oct 8, 2024 10.05 10.15 10.05 10.10 10.10 285
Oct 7, 2024 10.20 10.20 10.00 10.10 10.10 1,147
Oct 4, 2024 10.15 10.15 10.05 10.15 10.15 333
Oct 3, 2024 10.20 10.20 10.05 10.10 10.10 673
Oct 2, 2024 10.20 10.20 10.05 10.20 10.20 808
Oct 1, 2024 10.15 10.20 10.05 10.20 10.20 1,434
Sep 30, 2024 10.10 10.20 10.10 10.15 10.15 565
Sep 27, 2024 10.20 10.20 10.10 10.10 10.10 808
Sep 26, 2024 10.25 10.25 10.10 10.20 10.20 3,059
Sep 25, 2024 10.20 10.25 10.10 10.25 10.25 348
Sep 24, 2024 10.20 10.20 10.05 10.20 10.20 4,983
Sep 23, 2024 9.80 10.15 9.80 10.10 10.10 177
Sep 20, 2024 10.20 10.20 9.80 10.20 10.20 1,642
Sep 19, 2024 10.20 10.20 10.10 10.15 10.15 361
Sep 18, 2024 10.10 10.20 10.05 10.20 10.20 1,121
Sep 17, 2024 10.05 10.20 10.05 10.05 10.05 276
Sep 16, 2024 10.20 10.20 10.10 10.10 10.10 2,244
Sep 13, 2024 10.20 10.20 10.15 10.20 10.20 590
Sep 12, 2024 10.20 10.20 10.00 10.15 10.15 226
Sep 11, 2024 10.00 10.20 9.80 10.20 10.20 327
Sep 10, 2024 10.15 10.20 10.00 10.20 10.20 539
Sep 9, 2024 10.15 10.25 10.15 10.15 10.15 327
Sep 6, 2024 10.10 10.15 9.96 10.15 10.15 4,321
Sep 5, 2024 10.10 10.20 10.10 10.15 10.15 138
Sep 4, 2024 10.20 10.25 10.15 10.20 10.20 656
Sep 3, 2024 10.25 10.30 10.10 10.15 10.15 1,171
Sep 2, 2024 10.20 10.25 10.10 10.25 10.25 402
Aug 30, 2024 10.25 10.25 10.10 10.20 10.20 830
Aug 29, 2024 10.25 10.25 10.15 10.25 10.25 567
Aug 28, 2024 10.25 10.25 10.10 10.15 10.15 449
Aug 27, 2024 10.35 10.35 10.10 10.30 10.30 2,260
Aug 26, 2024 10.25 10.25 10.10 10.25 10.25 641
Aug 23, 2024 10.25 10.25 10.20 10.25 10.25 146
Aug 22, 2024 10.20 10.30 10.10 10.25 10.25 1,185
Aug 21, 2024 10.15 10.30 10.15 10.30 10.30 161
Aug 20, 2024 10.10 10.30 10.10 10.30 10.30 836
Aug 19, 2024 10.10 10.25 10.10 10.15 10.15 956
Aug 16, 2024 10.25 10.25 10.10 10.25 10.25 618
Aug 15, 2024 10.15 10.25 10.15 10.20 10.20 880
Aug 14, 2024 10.15 10.20 10.10 10.10 10.10 697
Aug 13, 2024 10.20 10.20 10.05 10.05 10.05 348
Aug 12, 2024 10.20 10.20 10.00 10.00 10.00 899
Aug 9, 2024 10.15 10.20 10.00 10.20 10.20 2,025
Aug 8, 2024 10.20 10.20 10.00 10.15 10.15 3,708
Aug 7, 2024 10.00 10.20 10.00 10.20 10.20 1,976
Aug 6, 2024 10.30 10.30 10.05 10.15 10.15 2,310
Aug 5, 2024 10.05 10.30 10.05 10.30 10.30 1,355
Aug 2, 2024 10.10 10.30 10.05 10.20 10.20 1,726
Aug 1, 2024 10.20 10.30 10.10 10.15 10.15 1,965
Jul 31, 2024 10.20 10.25 10.10 10.15 10.15 894
Jul 30, 2024 10.25 10.25 10.10 10.25 10.25 811
Jul 29, 2024 10.25 10.25 10.20 10.20 10.20 221
Jul 26, 2024 10.30 10.30 10.15 10.20 10.20 438
Jul 25, 2024 10.15 10.30 10.10 10.30 10.30 3,104
Jul 24, 2024 10.15 10.30 10.15 10.15 10.15 240
Jul 23, 2024 10.30 10.30 10.20 10.25 10.25 705
Jul 22, 2024 10.30 10.30 10.20 10.30 10.30 470
Jul 19, 2024 10.35 10.35 10.20 10.30 10.30 1,346
Jul 18, 2024 10.25 10.35 10.20 10.35 10.35 1,024
Jul 17, 2024 10.35 10.40 10.20 10.25 10.25 1,321
Jul 16, 2024 10.40 10.40 10.35 10.40 10.40 39
Jul 15, 2024 10.40 10.40 10.40 10.40 10.40 387
Jul 12, 2024 10.40 10.40 10.30 10.30 10.30 681
Jul 11, 2024 10.35 10.40 10.35 10.40 10.40 473
Jul 10, 2024 10.25 10.35 10.25 10.35 10.35 175
Jul 9, 2024 10.40 10.40 10.30 10.35 10.35 878
Jul 8, 2024 10.35 10.40 10.25 10.40 10.40 472
Jul 5, 2024 10.35 10.40 10.25 10.30 10.30 1,781
Jul 4, 2024 10.45 10.45 10.35 10.35 10.35 1,903
Jul 3, 2024 10.20 10.45 10.20 10.45 10.45 990
Jul 2, 2024 10.35 10.45 10.30 10.45 10.45 256
Jul 1, 2024 10.45 10.45 10.25 10.35 10.35 3,177
Jun 28, 2024 10.45 10.45 10.30 10.35 10.35 304
Jun 27, 2024 10.50 10.50 10.30 10.45 10.45 1,130
Jun 26, 2024 10.35 10.50 10.35 10.50 10.50 260
Jun 25, 2024 10.50 10.50 10.35 10.45 10.45 390
Jun 24, 2024 10.50 10.50 10.40 10.50 10.50 512
Jun 21, 2024 10.50 10.50 10.40 10.50 10.50 618
Jun 20, 2024 10.45 10.50 10.35 10.50 10.50 578
Jun 19, 2024 10.30 10.50 10.30 10.45 10.45 1,646
Jun 18, 2024 10.45 10.50 10.25 10.50 10.50 1,445
Jun 17, 2024 10.35 10.45 10.35 10.45 10.45 1,436
Jun 14, 2024 10.25 10.40 10.25 10.35 10.35 324
Jun 13, 2024 10.40 10.50 10.25 10.25 10.25 1,847
Jun 12, 2024 10.50 10.50 10.35 10.40 10.40 1,588
Jun 11, 2024 10.50 10.50 10.35 10.35 10.35 253
Jun 10, 2024 10.50 10.50 10.40 10.50 10.50 864
Jun 7, 2024 10.50 10.50 10.35 10.45 10.45 166
Jun 6, 2024 10.50 10.50 10.40 10.50 10.50 601
Jun 5, 2024 10.50 10.50 10.35 10.35 10.35 778
Jun 4, 2024 10.50 10.50 10.35 10.45 10.45 305
Jun 3, 2024 10.40 10.50 10.40 10.50 10.50 1,383
May 31, 2024 10.45 10.45 10.35 10.35 10.35 259
May 30, 2024 10.45 10.45 10.35 10.45 10.45 966
May 29, 2024 10.30 10.50 10.30 10.35 10.35 2,231
May 28, 2024 10.50 10.50 10.30 10.30 10.30 746
May 27, 2024 10.45 10.50 10.35 10.45 10.45 1,687
May 24, 2024 10.40 10.45 10.30 10.45 10.45 887
May 23, 2024 10.45 10.45 10.30 10.35 10.35 922
May 22, 2024 10.40 10.45 10.35 10.45 10.45 315
May 21, 2024 10.45 10.45 10.35 10.40 10.40 689
May 20, 2024 10.35 10.45 10.35 10.45 10.45 765
May 17, 2024 10.45 10.45 10.35 10.35 10.35 1,591
May 16, 2024 10.45 10.45 10.35 10.40 10.40 696
May 15, 2024 10.45 10.45 10.30 10.35 10.35 270
May 14, 2024 10.40 10.45 10.35 10.45 10.45 1,409
May 13, 2024 10.45 10.45 10.40 10.40 10.40 1,405
May 10, 2024 10.40 10.45 10.30 10.45 10.45 837
May 9, 2024 10.40 10.40 10.30 10.40 10.40 339
May 8, 2024 10.45 10.45 10.30 10.40 10.40 590
May 7, 2024 10.40 10.45 10.25 10.45 10.45 1,433
May 6, 2024 10.45 10.45 10.25 10.40 10.40 2,467
May 3, 2024 10.25 10.45 10.15 10.40 10.40 5,240
May 2, 2024 10.45 10.45 10.35 10.45 10.45 532
Apr 30, 2024 10.45 10.45 10.35 10.35 10.35 657
Apr 29, 2024 10.40 10.45 10.35 10.45 10.45 1,245
Apr 26, 2024 10.40 10.45 10.10 10.40 10.40 3,365
Apr 25, 2024 10.15 10.40 10.15 10.40 10.40 4,697
Apr 24, 2024 10.35 10.35 10.05 10.25 10.25 4,974
Apr 23, 2024 10.40 10.40 10.25 10.35 10.35 1,413
Apr 22, 2024 10.40 10.40 10.15 10.30 10.30 1,027
Apr 19, 2024 10.40 10.45 10.20 10.40 10.40 2,757
Apr 18, 2024 10.35 10.40 10.20 10.40 10.40 944
Apr 17, 2024 10.45 10.45 10.00 10.40 10.40 8,451
Apr 16, 2024 10.45 10.45 10.35 10.45 10.45 1,294
Apr 15, 2024 10.45 10.45 10.30 10.40 10.40 2,354
Apr 12, 2024 10.40 10.45 10.20 10.45 10.45 2,109
Apr 11, 2024 10.20 10.45 10.20 10.20 10.20 2,161
Apr 10, 2024 10.45 10.45 10.30 10.35 10.35 3,333
Apr 9, 2024 10.50 10.50 10.30 10.40 10.40 3,633
Apr 8, 2024 10.45 10.50 10.30 10.35 10.35 5,651
Apr 5, 2024 10.30 10.45 10.25 10.35 10.35 4,378
Apr 4, 2024 10.50 10.50 10.25 10.30 10.30 4,305
Apr 3, 2024 10.35 10.45 10.30 10.45 10.45 9,645
Apr 2, 2024 10.05 10.35 10.00 10.35 10.35 10,751
Mar 28, 2024 10.05 10.20 10.05 10.20 10.20 479
Mar 27, 2024 10.15 10.25 10.05 10.20 10.20 375
Mar 26, 2024 10.25 10.25 10.10 10.10 10.10 2,343
Mar 25, 2024 10.25 10.25 10.05 10.25 10.25 1,093
Mar 22, 2024 10.05 10.20 10.05 10.20 10.20 1,296
Mar 21, 2024 10.25 10.25 10.00 10.20 10.20 1,231
Mar 20, 2024 10.20 10.20 10.00 10.20 10.20 404
Mar 19, 2024 10.35 10.35 9.80 10.20 10.20 4,873
Mar 18, 2024 10.45 10.45 10.10 10.30 10.30 1,571
Mar 15, 2024 10.10 10.30 10.00 10.30 10.30 2,572
Mar 14, 2024 10.20 10.20 10.05 10.20 10.20 718
Mar 13, 2024 10.10 10.25 10.05 10.25 10.25 1,215
Mar 12, 2024 10.00 10.10 10.00 10.10 10.10 166
Mar 11, 2024 10.10 10.10 10.00 10.00 10.00 901
Mar 8, 2024 10.30 10.30 10.00 10.10 10.10 1,164
Mar 7, 2024 10.05 10.25 10.05 10.25 10.25 2,338
Mar 6, 2024 10.10 10.10 10.00 10.00 10.00 708
Mar 5, 2024 10.05 10.15 10.00 10.00 10.00 5,034
Mar 4, 2024 10.10 10.25 10.10 10.20 10.20 466
Mar 1, 2024 10.35 10.35 10.10 10.30 10.30 334
Feb 29, 2024 10.35 10.35 10.10 10.35 10.35 1,306
Feb 28, 2024 10.30 10.35 10.10 10.35 10.35 509
Feb 27, 2024 10.30 10.35 10.15 10.30 10.30 245
Feb 26, 2024 10.15 10.35 10.10 10.35 10.35 1,946
Feb 23, 2024 10.35 10.35 10.15 10.35 10.35 869
Feb 22, 2024 10.15 10.35 10.15 10.35 10.35 617
Feb 21, 2024 10.35 10.35 10.15 10.35 10.35 2,208
Feb 20, 2024 10.35 10.35 10.15 10.35 10.35 1,861
Feb 19, 2024 10.35 10.35 10.20 10.35 10.35 902
Feb 16, 2024 10.35 10.35 10.15 10.35 10.35 686
Feb 15, 2024 10.15 10.35 10.15 10.35 10.35 474
Feb 14, 2024 10.25 10.35 10.15 10.35 10.35 583
Feb 13, 2024 10.10 10.40 10.10 10.40 10.40 791
Feb 12, 2024 10.35 10.35 10.05 10.05 10.05 9,824
Feb 9, 2024 10.40 10.50 10.40 10.40 10.40 289
Feb 8, 2024 10.40 10.50 10.40 10.40 10.40 610
Feb 7, 2024 10.50 10.50 10.35 10.50 10.50 576
Feb 6, 2024 10.50 10.50 10.35 10.50 10.50 371
Feb 5, 2024 10.50 10.50 10.35 10.50 10.50 645
Feb 2, 2024 10.50 10.50 10.30 10.50 10.50 2,181
Feb 1, 2024 10.50 10.50 10.20 10.45 10.45 3,337
Jan 31, 2024 10.40 10.45 10.30 10.45 10.45 1,882
Jan 30, 2024 10.50 10.50 10.30 10.40 10.40 2,375
Jan 29, 2024 10.45 10.50 10.40 10.50 10.50 734
Jan 26, 2024 10.40 10.40 10.30 10.40 10.40 630
Jan 25, 2024 10.45 10.45 10.30 10.30 10.30 211
Jan 24, 2024 10.40 10.50 10.30 10.30 10.30 1,092
Jan 23, 2024 10.50 10.50 10.35 10.40 10.40 1,846
Jan 22, 2024 10.50 10.50 10.35 10.45 10.45 1,047
Jan 19, 2024 10.40 10.50 10.30 10.40 10.40 961
Jan 18, 2024 10.15 10.45 10.00 10.35 10.35 1,424
Jan 17, 2024 10.10 10.45 10.10 10.45 10.45 777
Jan 16, 2024 10.40 10.55 10.05 10.50 10.50 3,907
Jan 15, 2024 10.10 10.50 10.00 10.50 10.50 6,963
Jan 12, 2024 10.05 10.20 10.05 10.05 10.05 371
Jan 11, 2024 10.20 10.20 10.00 10.05 10.05 14,060
Jan 10, 2024 10.35 10.35 10.00 10.10 10.10 1,947
Jan 9, 2024 10.10 10.30 10.10 10.20 10.20 603

Related Tickers

LZO1.SG S.S. Lazio S.p.A.
0.9680
-3.68%
 
JUV2.VI JUVENTUS FOOTBALL CLUB SPA
2.7200
-1.27%
 
CCP.F Celtic plc
1.8700
-1.06%
 
BVB.MU Borussia Dortmund GmbH & Co KGaA
3.1900
-0.16%
 
XXT.F Eagle Football Group SA
1.9250
+0.52%
 
BORUF Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.2500
+1.56%
 
JUV.F Juventus Football Club S.p.A.
2.6950
+0.94%
 
CITY.MC Club De Futbol Intercity Sad
0.1940
+2.11%
 
BVB.DE Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.1600
+0.16%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
133.50
0.00%