AEM historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	6.400	6.410	6.300	6.390	6.390	121,797
2026-10-14	6.560	6.560	6.400	6.400	6.400	76,885
2026-10-13	6.460	6.600	6.460	6.560	6.560	227,008
2026-10-12	6.300	6.520	6.300	6.460	6.460	168,133
2026-10-09	6.600	6.600	6.350	6.560	6.560	92,261
2026-10-08	6.500	6.500	6.260	6.440	6.440	114,827
2026-10-07	6.530	6.550	6.490	6.500	6.500	75,354
2026-10-06	6.570	6.640	6.460	6.530	6.530	90,594
2026-10-05	6.600	6.690	6.560	6.560	6.560	119,677
2026-10-02	6.800	6.880	6.580	6.600	6.600	137,250
2026-10-01	6.550	6.800	6.450	6.790	6.790	228,828
2026-09-30	6.530	6.540	6.360	6.510	6.510	111,660
2026-09-29	6.520	6.550	6.400	6.410	6.410	200,108
2026-09-28	6.590	6.590	6.480	6.520	6.520	251,704
2026-09-25	6.550	6.590	6.500	6.580	6.580	71,781
2026-09-24	6.400	6.550	6.270	6.550	6.550	190,437
2026-09-23	6.470	6.510	6.390	6.400	6.400	151,707
2026-09-22	6.400	6.500	6.400	6.480	6.480	453,212
2026-09-21	6.390	6.450	6.380	6.400	6.400	126,396
2026-09-18	6.360	6.400	6.250	6.390	6.390	125,208
2026-09-17	6.320	6.370	6.320	6.360	6.360	76,431
2026-09-16	6.350	6.400	6.320	6.370	6.370	83,169
2026-09-15	6.290	6.400	6.280	6.350	6.350	82,162
2026-09-14	6.310	6.360	6.280	6.330	6.330	79,719
2026-09-11	6.340	6.390	6.310	6.350	6.350	81,222
2026-09-10	6.340	6.390	6.280	6.340	6.340	61,328
2026-09-09	6.400	6.400	6.230	6.340	6.340	92,249
2026-09-08	6.440	6.470	6.280	6.300	6.300	92,580
2026-09-07	6.580	6.580	6.400	6.420	6.420	96,104
2026-09-04	6.450	6.610	6.410	6.500	6.500	136,180
2026-09-03	6.320	6.500	6.240	6.400	6.400	133,258
2026-09-02	6.460	6.500	6.300	6.300	6.300	87,026
2026-09-01	6.430	6.660	6.360	6.460	6.460	235,341
2026-08-31	6.670	6.670	6.270	6.430	6.430	135,665
2026-08-28	6.230	6.290	6.220	6.230	6.230	62,210
2026-08-27	6.280	6.280	6.190	6.260	6.260	56,096
2026-08-26	6.310	6.310	6.190	6.270	6.270	195,992
2026-08-25	6.360	6.410	6.270	6.310	6.310	78,995
2026-08-24	6.300	6.380	6.300	6.360	6.360	81,186
2026-08-21	6.370	6.470	6.360	6.360	6.360	74,748
2026-08-20	6.400	6.510	6.380	6.430	6.430	96,864
2026-08-19	6.440	6.440	6.270	6.430	6.430	80,586
2026-08-18	6.310	6.450	6.310	6.440	6.440	66,334
2026-08-17	6.420	6.440	6.360	6.360	6.360	74,718
2026-08-14	6.440	6.490	6.360	6.390	6.390	77,743
2026-08-13	6.360	6.460	6.360	6.440	6.440	81,039
2026-08-12	6.480	6.480	6.340	6.390	6.390	54,752
2026-08-11	6.540	6.540	6.300	6.400	6.400	178,928
2026-08-10	6.550	6.610	6.440	6.540	6.540	130,997
2026-08-07	6.410	6.670	6.410	6.600	6.600	347,171
2026-08-06	6.280	6.470	6.260	6.440	6.440	219,064
2026-08-05	5.850	6.260	5.850	6.210	6.210	502,008
2026-08-04	6.000	6.000	5.850	5.900	5.900	80,926
2026-08-03	5.980	5.990	5.910	5.990	5.990	50,111
2026-07-31	5.900	5.980	5.860	5.980	5.980	96,673
2026-07-30	5.530	5.900	5.530	5.900	5.900	158,823
2026-07-29	5.370	5.570	5.280	5.530	5.530	111,959
2026-07-28	5.400	5.450	5.370	5.370	5.370	54,132
2026-07-27	5.300	5.460	5.300	5.440	5.440	84,138
2026-07-24	5.430	5.430	5.230	5.230	5.230	82,088

Page 1 of 8 · 428 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.0900 EUR
2026-06-29	0.0300 EUR
2025-06-23	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.