Advertisement
U.S. markets open in 4 hours 19 minutes

ageas SA/NV (AGS.BR)

Brussels - Brussels Delayed Price. Currency in EUR
42.91-0.05 (-0.12%)
As of 09:54AM CET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442.9743.1342.7642.9142.9144,936
Mar 27, 202441.9042.9641.9042.9642.96528,285
Mar 26, 202441.5242.0141.4941.9541.95392,841
Mar 25, 202441.0041.7341.0041.4541.45524,930
Mar 22, 202440.6440.9140.5140.7540.75282,253
Mar 21, 202440.7441.0540.6040.7940.79373,434
Mar 20, 202440.4140.6340.2340.5540.55253,778
Mar 19, 202440.1540.5640.1540.4540.45362,457
Mar 18, 202439.6640.1439.6140.1440.14373,733
Mar 15, 202439.5540.0639.2939.9039.902,603,892
Mar 14, 202439.4639.6939.0739.2339.23334,441
Mar 13, 202439.7040.2939.2739.5439.54719,046
Mar 12, 202438.9339.5638.7939.5539.55648,308
Mar 11, 202438.7538.9238.5838.9238.92537,764
Mar 08, 202438.8539.0338.4838.9138.91497,482
Mar 07, 202438.3838.8838.2438.5638.56539,775
Mar 06, 202438.2238.5138.1238.4238.42476,905
Mar 05, 202437.5338.1837.4938.0938.09453,891
Mar 04, 202438.8538.8537.6137.8037.80768,470
Mar 01, 202439.3339.6238.8039.0439.04575,030
Feb 29, 202438.1639.3438.1039.2039.201,032,263
Feb 28, 202439.4940.5937.1538.2638.261,178,482
Feb 27, 202439.5639.5639.0339.3239.32263,300
Feb 26, 202439.8039.8839.5539.5939.59205,350
Feb 23, 202440.0540.1439.6840.0140.01211,011
Feb 22, 202439.9340.3839.9340.0940.09346,472
Feb 21, 202439.3739.9039.3639.6139.61259,578
Feb 20, 202439.0339.4039.0339.3639.36255,086
Feb 19, 202439.0939.2438.8039.0139.01308,396
Feb 16, 202439.0239.3138.9439.1139.11217,376
Feb 15, 202438.5139.0238.4739.0139.01357,844
Feb 14, 202438.3638.7138.3438.4638.46154,930
Feb 13, 202438.4138.9038.4138.4738.47208,662
Feb 12, 202438.0338.4938.0338.4838.48192,110
Feb 09, 202437.7038.1037.7037.9337.93382,106
Feb 08, 202437.7638.0137.6937.7137.71254,235
Feb 07, 202438.1238.2337.6537.8137.81393,605
Feb 06, 202437.9238.3137.9038.1838.18400,336
Feb 05, 202439.1539.2637.2237.8237.82765,533
Feb 02, 202439.4239.4639.0839.1339.13141,717
Feb 01, 202439.6040.1239.1239.2739.27277,647
Jan 31, 202439.8240.0139.7339.8139.81287,401
Jan 30, 202439.8139.8639.5639.5639.56270,396
Jan 29, 202439.7139.9439.5139.8439.84260,997
Jan 26, 202439.5539.8239.4439.6039.60223,131
Jan 25, 202439.3039.7839.1539.4739.47300,883
Jan 24, 202438.9939.2538.8339.2239.22183,687
Jan 23, 202439.4039.4538.8138.9238.92288,594
Jan 22, 202439.0339.3739.0339.2939.29293,330
Jan 19, 202438.6338.9938.6338.8238.82234,210
Jan 18, 202438.3238.6438.0638.4338.43229,618
Jan 17, 202438.5638.5837.7038.2938.29485,044
Jan 16, 202439.3039.3038.4438.9038.90424,932
Jan 15, 202439.6639.8239.4739.4739.47145,643
Jan 12, 202439.3339.8039.3339.5539.55300,940
Jan 11, 202440.0040.3439.7139.7439.74252,131
Jan 10, 202439.3239.9039.3239.9039.90356,899
Jan 09, 202439.7139.7139.2339.5839.58342,735
Jan 08, 202439.4039.7739.2239.7639.76191,548
Jan 05, 202439.6739.8339.2139.4439.44298,922
Jan 04, 202438.9339.8638.9339.8339.83280,578
Jan 03, 202439.7839.8739.2039.2539.25291,888
Jan 02, 202439.4039.7139.3139.5339.53224,199
Dec 29, 202339.2039.4539.1939.3139.31153,468
Dec 28, 202339.4539.4939.1939.1939.19219,724
Dec 27, 202339.3139.3739.0939.3539.35290,992
Dec 22, 202339.1439.3139.0639.3139.31187,355
Dec 21, 202339.3739.5039.0639.1539.15249,880
Dec 20, 202339.7339.9039.4139.5839.58237,918
Dec 19, 202339.4539.6539.3139.5639.56224,068
Dec 18, 202339.2739.6739.2139.5439.54245,641
Dec 15, 202339.6339.8339.4139.6239.621,226,435
Dec 14, 202340.3740.4339.4239.5139.51595,543
Dec 13, 202340.3940.4540.2040.3440.34363,930
Dec 12, 202340.2940.4940.0940.4940.49372,677
Dec 11, 202340.5040.5940.2040.3440.34388,745
Dec 08, 202340.3940.5240.1140.5240.52337,267
Dec 07, 202340.2940.5140.1740.4240.42443,980
Dec 06, 202340.0040.4939.9440.3340.33412,231
Dec 05, 202339.5839.9739.5139.9739.97268,267
Dec 04, 202339.5839.7739.4339.6539.65270,159
Dec 01, 202339.7239.7839.3439.6139.61221,592
Nov 30, 202339.5440.1139.4639.4839.48884,569
Nov 29, 202339.2939.5639.1839.4139.41309,648
Nov 28, 202339.9340.3139.5039.8139.81304,844
Nov 27, 202340.4340.5339.9840.0540.05224,706
Nov 24, 202339.7140.6539.7140.4340.43296,266
Nov 23, 202339.3440.0339.2839.7139.71289,797
Nov 22, 202339.2640.1539.1839.3639.36653,968
Nov 21, 202338.2539.0338.0038.6838.68485,786
Nov 20, 202338.5538.6838.1538.3438.34176,322
Nov 17, 202338.1938.6038.1738.4838.48278,023
Nov 16, 202338.2738.3737.9638.0638.06281,151
Nov 15, 202338.0038.7838.0038.2638.26327,377
Nov 14, 202338.0038.1537.6337.9137.91280,861
Nov 13, 202337.7038.0237.6037.9637.96215,290
Nov 10, 202337.6038.0737.3937.5337.53266,438
Nov 09, 202337.1737.8237.1337.6737.67241,325
Nov 08, 202336.9037.4536.6437.4037.40222,247
Nov 07, 202337.0637.2737.0037.1437.14158,963
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...