Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

AFC Ajax NV (AJAX.AS)

9.94
0.00
(0.00%)
At close: May 5 at 5:20:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20259.9810.109.949.949.942,616
May 2, 202510.0010.109.949.949.941,219
Apr 30, 202510.1010.109.9810.0010.00527
Apr 29, 20259.9010.009.9010.0010.002,023
Apr 28, 20259.949.969.909.969.96339
Apr 25, 20259.969.969.909.949.94371
Apr 24, 20259.889.949.849.949.94244
Apr 23, 20259.969.969.889.889.88266
Apr 22, 20259.949.989.869.869.861,050
Apr 17, 202510.0010.009.849.949.9495
Apr 16, 202510.1510.159.7010.0010.002,453
Apr 15, 20259.9610.159.8410.0510.055,553
Apr 14, 20259.969.969.869.969.96396
Apr 11, 20259.909.969.909.909.901,027
Apr 10, 20259.809.969.769.949.941,502
Apr 9, 20259.969.969.729.809.802,963
Apr 8, 202510.0010.009.749.969.963,021
Apr 7, 20259.909.989.629.989.984,740
Apr 4, 20259.9610.009.869.969.965,146
Apr 3, 202510.0010.009.9810.0010.001,372
Apr 2, 202510.0510.059.949.989.98417
Apr 1, 202510.0010.059.949.989.983,561
Mar 31, 202510.0010.059.9410.0010.002,771
Mar 28, 20259.9410.009.929.949.941,969
Mar 27, 202510.0510.059.989.989.98353
Mar 26, 202510.0010.0510.0010.0510.051,424
Mar 25, 20259.9810.059.9810.0510.05292
Mar 24, 202510.0510.059.989.989.98861
Mar 21, 202510.0510.0510.0010.0010.00410
Mar 20, 202510.0510.059.989.989.98818
Mar 19, 202510.0010.0510.0010.0510.05177
Mar 18, 202510.0510.0510.0010.0010.001,088
Mar 17, 202510.1010.1010.0010.0510.05923
Mar 14, 20259.9210.059.9210.0510.05651
Mar 13, 202510.0010.1010.0010.0010.002,174
Mar 12, 20259.9410.009.8410.0010.00385
Mar 11, 202510.0010.009.9810.0010.00115
Mar 10, 202510.1010.109.989.989.982,095
Mar 7, 202510.1510.1510.0510.1010.10711
Mar 6, 202510.1510.1510.1010.1510.151,374
Mar 5, 202510.1010.1510.1010.1510.152,234
Mar 4, 202510.1510.1510.0510.1510.152,540
Mar 3, 202510.1010.1510.0510.1010.102,849
Feb 28, 202510.1010.1010.0510.1010.10903
Feb 27, 202510.1510.1510.0010.1510.152,513
Feb 26, 202510.1510.1510.0010.1010.101,421
Feb 25, 202510.1510.1510.0510.1510.152,113
Feb 24, 202510.1010.2510.1010.1010.102,774
Feb 21, 202510.2010.2010.0510.1010.101,970
Feb 20, 20259.9610.159.9610.1510.151,914
Feb 19, 202510.2010.209.9810.1010.10768
Feb 18, 202510.1010.1510.0010.0010.001,741
Feb 17, 202510.1510.2510.0510.0510.0521,602
Feb 14, 20259.9810.159.9810.1010.102,961
Feb 13, 202510.0010.109.9610.0010.001,508
Feb 12, 202510.0510.0510.0010.0510.051,548
Feb 11, 202510.0510.059.9810.0510.05502
Feb 10, 202510.0010.109.9810.0510.0526,782
Feb 7, 20259.9610.059.909.989.983,459
Feb 6, 20259.989.989.909.969.96392
Feb 5, 20259.969.989.909.969.96420
Feb 4, 202510.1510.159.909.969.962,720
Feb 3, 202510.0010.059.909.949.946,302
Jan 31, 20259.929.989.809.949.942,503
Jan 30, 20259.889.909.809.809.80713
Jan 29, 20259.909.909.829.889.88486
Jan 28, 20259.849.969.849.929.92457
Jan 27, 20259.969.969.809.969.96807
Jan 24, 20259.949.969.809.969.96570
Jan 23, 20259.869.949.869.909.901,853
Jan 22, 20259.909.909.869.889.8868
Jan 21, 20259.829.909.809.849.84657
Jan 20, 20259.889.889.829.889.88930
Jan 17, 20259.789.889.789.889.88694
Jan 16, 20259.849.849.809.809.80754
Jan 15, 20259.889.889.769.849.84427
Jan 14, 20259.889.889.769.869.86465
Jan 13, 20259.809.889.809.869.86338
Jan 10, 20259.769.889.769.789.78174
Jan 9, 20259.829.909.769.769.76546
Jan 8, 20259.909.989.769.829.821,317
Jan 7, 20259.909.909.729.909.90267
Jan 6, 20259.849.909.789.909.901,088
Jan 3, 20259.849.849.609.829.821,094
Jan 2, 20259.709.869.589.649.64650
Dec 31, 20249.889.889.509.569.563,386
Dec 30, 20249.849.849.809.829.82546
Dec 27, 20249.869.869.809.869.861,365
Dec 24, 20249.909.909.849.869.86405
Dec 23, 20249.909.949.869.929.92508
Dec 20, 20249.969.969.869.949.941,020
Dec 19, 20249.909.969.849.849.84706
Dec 18, 202410.0010.009.9010.0010.00706
Dec 17, 202410.0010.009.9210.0010.001,601
Dec 16, 202410.0010.009.909.989.98992
Dec 13, 20249.8410.009.8410.0010.00341
Dec 12, 20249.9210.009.929.989.98574
Dec 11, 20249.8410.009.849.909.90168
Dec 10, 20249.9810.059.8810.0010.0099
Dec 9, 20249.9010.109.8210.1010.102,516
Dec 6, 202410.0010.009.909.909.901,971
Dec 5, 202410.0010.109.8810.0010.001,383
Dec 4, 202410.0510.059.9010.0510.05233
Dec 3, 202410.1010.109.9010.0510.051,833
Dec 2, 202410.0510.0510.0010.0010.00397
Nov 29, 202410.1510.1510.0010.0510.051,931
Nov 28, 202410.0510.1510.0510.1510.15513
Nov 27, 202410.1510.1510.0510.0510.05937
Nov 26, 202410.0010.1010.0010.0510.05679
Nov 25, 202410.1010.1010.0010.0010.00580
Nov 22, 202410.1510.159.9410.0010.001,076
Nov 21, 202410.0510.0510.0510.0510.05180
Nov 20, 202410.1010.1010.0510.0510.05223
Nov 19, 202410.0510.1010.0510.1010.10744
Nov 18, 202410.0510.1010.0510.1010.102,817
Nov 15, 202410.2010.2010.0510.0510.0510,152
Nov 14, 202410.2010.209.9210.0510.051,722
Nov 13, 202410.2010.2010.0010.2010.20175
Nov 12, 202410.2010.2510.0010.0010.002,029
Nov 11, 202410.2010.2010.0510.0510.052,138
Nov 8, 202410.2010.2010.0010.2010.201,321
Nov 7, 202410.2010.2010.0010.1510.15669
Nov 6, 202410.1010.209.9010.2010.201,969
Nov 5, 202410.1010.109.9210.0510.05699
Nov 4, 202410.1510.2010.0010.1010.104,751
Nov 1, 20249.9010.059.9010.0510.051,863
Oct 31, 202410.0510.059.909.969.961,944
Oct 30, 20249.8810.009.889.909.901,093
Oct 29, 202410.0010.009.929.969.96182
Oct 28, 202410.0010.009.929.929.92602
Oct 25, 202410.0010.059.9210.0010.00682
Oct 24, 202410.0010.009.829.929.92142
Oct 23, 202410.0510.059.8610.0010.00394
Oct 22, 202410.1010.109.829.829.823,224
Oct 21, 202410.0010.109.9810.1010.101,112
Oct 18, 202410.0010.009.909.969.961,101
Oct 17, 202410.0010.059.929.949.94900
Oct 16, 202410.1010.1010.0010.0010.00603
Oct 15, 202410.0010.1010.0010.1010.10414
Oct 14, 202410.1010.1010.0010.0510.0579
Oct 11, 202410.0010.1010.0010.1010.101,162
Oct 10, 202410.0510.1510.0510.1010.10619
Oct 9, 202410.0510.1010.0510.1010.10386
Oct 8, 202410.0510.1510.0510.1010.10285
Oct 7, 202410.2010.2010.0010.1010.101,147
Oct 4, 202410.1510.1510.0510.1510.15333
Oct 3, 202410.2010.2010.0510.1010.10673
Oct 2, 202410.2010.2010.0510.2010.20808
Oct 1, 202410.1510.2010.0510.2010.201,434
Sep 30, 202410.1010.2010.1010.1510.15565
Sep 27, 202410.2010.2010.1010.1010.10808
Sep 26, 202410.2510.2510.1010.2010.203,059
Sep 25, 202410.2010.2510.1010.2510.25348
Sep 24, 202410.2010.2010.0510.2010.204,983
Sep 23, 20249.8010.159.8010.1010.10177
Sep 20, 202410.2010.209.8010.2010.201,642
Sep 19, 202410.2010.2010.1010.1510.15361
Sep 18, 202410.1010.2010.0510.2010.201,121
Sep 17, 202410.0510.2010.0510.0510.05276
Sep 16, 202410.2010.2010.1010.1010.102,244
Sep 13, 202410.2010.2010.1510.2010.20590
Sep 12, 202410.2010.2010.0010.1510.15226
Sep 11, 202410.0010.209.8010.2010.20327
Sep 10, 202410.1510.2010.0010.2010.20539
Sep 9, 202410.1510.2510.1510.1510.15327
Sep 6, 202410.1010.159.9610.1510.154,321
Sep 5, 202410.1010.2010.1010.1510.15138
Sep 4, 202410.2010.2510.1510.2010.20656
Sep 3, 202410.2510.3010.1010.1510.151,171
Sep 2, 202410.2010.2510.1010.2510.25402
Aug 30, 202410.2510.2510.1010.2010.20830
Aug 29, 202410.2510.2510.1510.2510.25567
Aug 28, 202410.2510.2510.1010.1510.15449
Aug 27, 202410.3510.3510.1010.3010.302,260
Aug 26, 202410.2510.2510.1010.2510.25641
Aug 23, 202410.2510.2510.2010.2510.25146
Aug 22, 202410.2010.3010.1010.2510.251,185
Aug 21, 202410.1510.3010.1510.3010.30161
Aug 20, 202410.1010.3010.1010.3010.30836
Aug 19, 202410.1010.2510.1010.1510.15956
Aug 16, 202410.2510.2510.1010.2510.25618
Aug 15, 202410.1510.2510.1510.2010.20880
Aug 14, 202410.1510.2010.1010.1010.10697
Aug 13, 202410.2010.2010.0510.0510.05348
Aug 12, 202410.2010.2010.0010.0010.00899
Aug 9, 202410.1510.2010.0010.2010.202,025
Aug 8, 202410.2010.2010.0010.1510.153,708
Aug 7, 202410.0010.2010.0010.2010.201,976
Aug 6, 202410.3010.3010.0510.1510.152,310
Aug 5, 202410.0510.3010.0510.3010.301,355
Aug 2, 202410.1010.3010.0510.2010.201,726
Aug 1, 202410.2010.3010.1010.1510.151,965
Jul 31, 202410.2010.2510.1010.1510.15894
Jul 30, 202410.2510.2510.1010.2510.25811
Jul 29, 202410.2510.2510.2010.2010.20221
Jul 26, 202410.3010.3010.1510.2010.20438
Jul 25, 202410.1510.3010.1010.3010.303,104
Jul 24, 202410.1510.3010.1510.1510.15240
Jul 23, 202410.3010.3010.2010.2510.25705
Jul 22, 202410.3010.3010.2010.3010.30470
Jul 19, 202410.3510.3510.2010.3010.301,346
Jul 18, 202410.2510.3510.2010.3510.351,024
Jul 17, 202410.3510.4010.2010.2510.251,321
Jul 16, 202410.4010.4010.3510.4010.4039
Jul 15, 202410.4010.4010.4010.4010.40387
Jul 12, 202410.4010.4010.3010.3010.30681
Jul 11, 202410.3510.4010.3510.4010.40473
Jul 10, 202410.2510.3510.2510.3510.35175
Jul 9, 202410.4010.4010.3010.3510.35878
Jul 8, 202410.3510.4010.2510.4010.40472
Jul 5, 202410.3510.4010.2510.3010.301,781
Jul 4, 202410.4510.4510.3510.3510.351,903
Jul 3, 202410.2010.4510.2010.4510.45990
Jul 2, 202410.3510.4510.3010.4510.45256
Jul 1, 202410.4510.4510.2510.3510.353,177
Jun 28, 202410.4510.4510.3010.3510.35304
Jun 27, 202410.5010.5010.3010.4510.451,130
Jun 26, 202410.3510.5010.3510.5010.50260
Jun 25, 202410.5010.5010.3510.4510.45390
Jun 24, 202410.5010.5010.4010.5010.50512
Jun 21, 202410.5010.5010.4010.5010.50618
Jun 20, 202410.4510.5010.3510.5010.50578
Jun 19, 202410.3010.5010.3010.4510.451,646
Jun 18, 202410.4510.5010.2510.5010.501,445
Jun 17, 202410.3510.4510.3510.4510.451,436
Jun 14, 202410.2510.4010.2510.3510.35324
Jun 13, 202410.4010.5010.2510.2510.251,847
Jun 12, 202410.5010.5010.3510.4010.401,588
Jun 11, 202410.5010.5010.3510.3510.35253
Jun 10, 202410.5010.5010.4010.5010.50864
Jun 7, 202410.5010.5010.3510.4510.45166
Jun 6, 202410.5010.5010.4010.5010.50601
Jun 5, 202410.5010.5010.3510.3510.35778
Jun 4, 202410.5010.5010.3510.4510.45305
Jun 3, 202410.4010.5010.4010.5010.501,383
May 31, 202410.4510.4510.3510.3510.35259
May 30, 202410.4510.4510.3510.4510.45966
May 29, 202410.3010.5010.3010.3510.352,231
May 28, 202410.5010.5010.3010.3010.30746
May 27, 202410.4510.5010.3510.4510.451,687
May 24, 202410.4010.4510.3010.4510.45887
May 23, 202410.4510.4510.3010.3510.35922
May 22, 202410.4010.4510.3510.4510.45315
May 21, 202410.4510.4510.3510.4010.40689
May 20, 202410.3510.4510.3510.4510.45765
May 17, 202410.4510.4510.3510.3510.351,591
May 16, 202410.4510.4510.3510.4010.40696
May 15, 202410.4510.4510.3010.3510.35270
May 14, 202410.4010.4510.3510.4510.451,409
May 13, 202410.4510.4510.4010.4010.401,405
May 10, 202410.4010.4510.3010.4510.45837
May 9, 202410.4010.4010.3010.4010.40339
May 8, 202410.4510.4510.3010.4010.40590
May 7, 202410.4010.4510.2510.4510.451,433
May 6, 202410.4510.4510.2510.4010.402,467

Related Tickers

LZO1.SG S.S. Lazio S.p.A.
0.8320
-3.70%
 
BVB.MU Borussia Dortmund GmbH & Co KGaA
3.3150
0.00%
 
BVB.F Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.3600
+1.05%
 
FCP.LS Futebol Clube do Porto - Futebol, S.A.D.
1.0400
+1.96%
 
SCP.LS Sporting Clube de Portugal - Futebol, SAD
1.0500
+7.14%
 
SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD
3.9495
+5.88%
 
BVB.DE Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.3150
-0.45%
 
BORUF Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.7500
-6.25%
 
JUV2.VI JUVENTUS FOOTBALL CLUB SPA
3.2840
+4.12%
 
JVTSF Juventus Football Club S.p.A.
3.3700
+21.66%