Brussels - Delayed Quote EUR

ageas SA/NV (AGS.BR)

43.42 -0.04 (-0.09%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 43.60 43.72 43.42 43.42 43.42 235,052
Apr 25, 2024 43.80 43.80 43.12 43.46 43.46 258,924
Apr 24, 2024 44.08 44.22 43.68 43.86 43.86 324,230
Apr 23, 2024 43.94 44.26 43.76 44.04 44.04 294,248
Apr 22, 2024 43.50 43.98 43.46 43.84 43.84 278,134
Apr 19, 2024 42.80 43.32 42.70 43.06 43.06 298,979
Apr 18, 2024 43.00 43.28 42.88 43.12 43.12 260,268
Apr 17, 2024 42.92 43.40 42.78 42.78 42.78 267,932
Apr 16, 2024 43.20 43.40 42.76 43.00 43.00 506,198
Apr 15, 2024 43.00 44.14 43.00 43.82 43.82 853,887
Apr 12, 2024 42.48 42.80 42.34 42.48 42.48 270,935
Apr 11, 2024 42.64 42.78 42.24 42.36 42.36 303,933
Apr 10, 2024 42.94 43.02 42.62 42.74 42.74 197,325
Apr 9, 2024 42.90 43.26 42.78 42.84 42.84 203,356
Apr 8, 2024 42.64 43.02 42.54 42.92 42.92 211,642
Apr 5, 2024 42.78 42.96 42.60 42.70 42.70 418,794
Apr 4, 2024 43.06 43.40 42.94 43.30 43.30 300,086
Apr 3, 2024 42.96 43.26 42.90 43.04 43.04 238,630
Apr 2, 2024 42.70 43.32 42.70 42.92 42.92 329,619
Mar 28, 2024 42.97 43.13 42.70 42.92 42.92 322,424
Mar 27, 2024 41.90 42.96 41.90 42.96 42.96 528,285
Mar 26, 2024 41.52 42.01 41.49 41.95 41.95 392,841
Mar 25, 2024 41.00 41.73 41.00 41.45 41.45 524,930
Mar 22, 2024 40.64 40.91 40.51 40.75 40.75 282,253
Mar 21, 2024 40.74 41.05 40.60 40.79 40.79 373,434
Mar 20, 2024 40.41 40.63 40.23 40.55 40.55 253,778
Mar 19, 2024 40.15 40.56 40.15 40.45 40.45 362,457
Mar 18, 2024 39.66 40.14 39.61 40.14 40.14 373,733
Mar 15, 2024 39.55 40.06 39.29 39.90 39.90 2,603,892
Mar 14, 2024 39.46 39.69 39.07 39.23 39.23 334,441
Mar 13, 2024 39.70 40.29 39.27 39.54 39.54 719,046
Mar 12, 2024 38.93 39.56 38.79 39.55 39.55 648,308
Mar 11, 2024 38.75 38.92 38.58 38.92 38.92 537,764
Mar 8, 2024 38.85 39.03 38.48 38.91 38.91 497,482
Mar 7, 2024 38.38 38.88 38.24 38.56 38.56 539,775
Mar 6, 2024 38.22 38.51 38.12 38.42 38.42 476,905
Mar 5, 2024 37.53 38.18 37.49 38.09 38.09 453,891
Mar 4, 2024 38.85 38.85 37.61 37.80 37.80 768,470
Mar 1, 2024 39.33 39.62 38.80 39.04 39.04 575,030
Feb 29, 2024 38.16 39.34 38.10 39.20 39.20 1,032,263
Feb 28, 2024 39.49 40.59 37.15 38.26 38.26 1,178,482
Feb 27, 2024 39.56 39.56 39.03 39.32 39.32 263,300
Feb 26, 2024 39.80 39.88 39.55 39.59 39.59 205,350
Feb 23, 2024 40.05 40.14 39.68 40.01 40.01 211,011
Feb 22, 2024 39.93 40.38 39.93 40.09 40.09 346,472
Feb 21, 2024 39.37 39.90 39.36 39.61 39.61 259,578
Feb 20, 2024 39.03 39.40 39.03 39.36 39.36 255,086
Feb 19, 2024 39.09 39.24 38.80 39.01 39.01 308,396
Feb 16, 2024 39.02 39.31 38.94 39.11 39.11 217,376
Feb 15, 2024 38.51 39.02 38.47 39.01 39.01 357,844
Feb 14, 2024 38.36 38.71 38.34 38.46 38.46 154,930
Feb 13, 2024 38.41 38.90 38.41 38.47 38.47 208,662
Feb 12, 2024 38.03 38.49 38.03 38.48 38.48 192,110
Feb 9, 2024 37.70 38.10 37.70 37.93 37.93 382,106
Feb 8, 2024 37.76 38.01 37.69 37.71 37.71 254,235
Feb 7, 2024 38.12 38.23 37.65 37.81 37.81 393,605
Feb 6, 2024 37.92 38.31 37.90 38.18 38.18 400,336
Feb 5, 2024 39.15 39.26 37.22 37.82 37.82 765,533
Feb 2, 2024 39.42 39.46 39.08 39.13 39.13 141,717
Feb 1, 2024 39.60 40.12 39.12 39.27 39.27 277,647
Jan 31, 2024 39.82 40.01 39.73 39.81 39.81 287,401
Jan 30, 2024 39.81 39.86 39.56 39.56 39.56 270,396
Jan 29, 2024 39.71 39.94 39.51 39.84 39.84 260,997
Jan 26, 2024 39.55 39.82 39.44 39.60 39.60 223,131
Jan 25, 2024 39.30 39.78 39.15 39.47 39.47 300,883
Jan 24, 2024 38.99 39.25 38.83 39.22 39.22 183,687
Jan 23, 2024 39.40 39.45 38.81 38.92 38.92 288,594
Jan 22, 2024 39.03 39.37 39.03 39.29 39.29 293,330
Jan 19, 2024 38.63 38.99 38.63 38.82 38.82 234,210
Jan 18, 2024 38.32 38.64 38.06 38.43 38.43 229,618
Jan 17, 2024 38.56 38.58 37.70 38.29 38.29 485,044
Jan 16, 2024 39.30 39.30 38.44 38.90 38.90 424,932
Jan 15, 2024 39.66 39.82 39.47 39.47 39.47 145,643
Jan 12, 2024 39.33 39.80 39.33 39.55 39.55 300,940
Jan 11, 2024 40.00 40.34 39.71 39.74 39.74 252,131
Jan 10, 2024 39.32 39.90 39.32 39.90 39.90 356,899
Jan 9, 2024 39.71 39.71 39.23 39.58 39.58 342,735
Jan 8, 2024 39.40 39.77 39.22 39.76 39.76 191,548
Jan 5, 2024 39.67 39.83 39.21 39.44 39.44 298,922
Jan 4, 2024 38.93 39.86 38.93 39.83 39.83 280,578
Jan 3, 2024 39.78 39.87 39.20 39.25 39.25 291,888
Jan 2, 2024 39.40 39.71 39.31 39.53 39.53 224,199
Dec 29, 2023 39.20 39.45 39.19 39.31 39.31 153,468
Dec 28, 2023 39.45 39.49 39.19 39.19 39.19 219,724
Dec 27, 2023 39.31 39.37 39.09 39.35 39.35 290,992
Dec 22, 2023 39.14 39.31 39.06 39.31 39.31 187,355
Dec 21, 2023 39.37 39.50 39.06 39.15 39.15 249,880
Dec 20, 2023 39.73 39.90 39.41 39.58 39.58 237,918
Dec 19, 2023 39.45 39.65 39.31 39.56 39.56 224,068
Dec 18, 2023 39.27 39.67 39.21 39.54 39.54 245,641
Dec 15, 2023 39.63 39.83 39.41 39.62 39.62 1,226,435
Dec 14, 2023 40.37 40.43 39.42 39.51 39.51 595,543
Dec 13, 2023 40.39 40.45 40.20 40.34 40.34 363,930
Dec 12, 2023 40.29 40.49 40.09 40.49 40.49 372,677
Dec 11, 2023 40.50 40.59 40.20 40.34 40.34 388,745
Dec 8, 2023 40.39 40.52 40.11 40.52 40.52 337,267
Dec 7, 2023 40.29 40.51 40.17 40.42 40.42 443,980
Dec 6, 2023 40.00 40.49 39.94 40.33 40.33 412,231
Dec 5, 2023 39.58 39.97 39.51 39.97 39.97 268,267
Dec 4, 2023 39.58 39.77 39.43 39.65 39.65 270,159
Dec 1, 2023 39.72 39.78 39.34 39.61 39.61 221,592
Nov 30, 2023 39.54 40.11 39.46 39.48 39.48 884,569
Nov 29, 2023 39.29 39.56 39.18 39.41 39.41 309,648
Nov 28, 2023 39.93 40.31 39.50 39.81 39.81 304,844
Nov 27, 2023 40.43 40.53 39.98 40.05 40.05 224,706
Nov 24, 2023 39.71 40.65 39.71 40.43 40.43 296,266
Nov 23, 2023 39.34 40.03 39.28 39.71 39.71 289,797
Nov 22, 2023 39.26 40.15 39.18 39.36 39.36 653,968
Nov 21, 2023 38.25 39.03 38.00 38.68 38.68 485,786
Nov 20, 2023 38.55 38.68 38.15 38.34 38.34 176,322
Nov 17, 2023 38.19 38.60 38.17 38.48 38.48 278,023
Nov 16, 2023 38.27 38.37 37.96 38.06 38.06 281,151
Nov 15, 2023 38.00 38.78 38.00 38.26 38.26 327,377
Nov 14, 2023 38.00 38.15 37.63 37.91 37.91 280,861
Nov 13, 2023 37.70 38.02 37.60 37.96 37.96 215,290
Nov 10, 2023 37.60 38.07 37.39 37.53 37.53 266,438
Nov 9, 2023 37.17 37.82 37.13 37.67 37.67 241,325
Nov 8, 2023 36.90 37.45 36.64 37.40 37.40 222,247
Nov 7, 2023 37.06 37.27 37.00 37.14 37.14 158,963
Nov 6, 2023 37.44 37.63 37.08 37.16 37.16 252,434
Nov 3, 2023 37.03 37.33 36.76 37.33 37.33 283,039
Nov 2, 2023 36.63 36.99 36.45 36.84 36.84 430,032
Nov 1, 2023 36.40 36.59 36.27 36.42 36.42 237,197
Oct 31, 2023 36.20 36.35 35.93 36.26 36.26 340,967
Oct 30, 2023 36.23 36.40 35.92 36.04 36.04 422,626
Oct 27, 2023 36.51 36.64 36.04 36.13 36.13 286,428
Oct 26, 2023 35.98 36.56 35.88 36.52 36.52 297,330
Oct 25, 2023 1.50 Dividend
Oct 25, 2023 35.83 36.34 35.66 36.12 36.12 314,394
Oct 24, 2023 37.31 37.44 36.87 37.31 35.81 367,260
Oct 23, 2023 38.15 38.21 37.36 37.40 35.90 284,593
Oct 20, 2023 38.48 38.64 38.04 38.08 36.55 371,857
Oct 19, 2023 38.78 39.18 38.48 38.96 37.39 341,907
Oct 18, 2023 39.45 39.55 39.13 39.13 37.56 226,589
Oct 17, 2023 39.00 39.55 39.00 39.40 37.82 259,250
Oct 16, 2023 38.74 39.41 38.74 39.21 37.63 265,867
Oct 13, 2023 39.00 39.19 38.57 38.72 37.16 292,926
Oct 12, 2023 39.27 39.67 39.01 39.13 37.56 228,936
Oct 11, 2023 38.70 39.39 38.67 39.20 37.62 216,329
Oct 10, 2023 38.65 39.05 38.52 38.95 37.38 346,333
Oct 9, 2023 38.15 38.40 38.03 38.37 36.83 198,319
Oct 6, 2023 37.87 38.50 37.87 38.50 36.95 327,688
Oct 5, 2023 37.66 37.87 37.45 37.72 36.20 216,150
Oct 4, 2023 37.09 37.78 36.98 37.55 36.04 281,125
Oct 3, 2023 37.35 37.72 37.08 37.13 35.64 252,113
Oct 2, 2023 38.72 38.89 36.79 37.43 35.93 731,370
Sep 29, 2023 38.94 39.26 38.79 39.03 37.46 234,609
Sep 28, 2023 38.59 38.92 38.35 38.83 37.27 227,068
Sep 27, 2023 39.05 39.30 38.46 38.61 37.06 342,705
Sep 26, 2023 38.84 39.29 38.60 39.18 37.60 337,922
Sep 25, 2023 39.04 39.36 38.69 38.96 37.39 198,157
Sep 22, 2023 39.07 39.46 38.67 39.27 37.69 256,925
Sep 21, 2023 39.96 39.96 39.13 39.25 37.67 313,023
Sep 20, 2023 40.25 40.37 39.86 40.19 38.57 201,105
Sep 19, 2023 40.01 40.30 39.82 40.25 38.63 319,029
Sep 18, 2023 40.10 40.18 39.78 39.96 38.35 273,622
Sep 15, 2023 40.31 40.47 40.11 40.18 38.56 800,636
Sep 14, 2023 39.86 40.21 39.65 40.08 38.47 388,334
Sep 13, 2023 39.50 39.74 39.35 39.70 38.10 335,991
Sep 12, 2023 39.01 39.50 39.01 39.50 37.91 309,274
Sep 11, 2023 38.74 39.12 38.61 38.96 37.39 446,730
Sep 8, 2023 37.11 37.99 36.97 37.97 36.44 545,318
Sep 7, 2023 36.22 36.61 36.16 36.31 34.85 199,085
Sep 6, 2023 36.19 36.47 36.10 36.25 34.79 349,729
Sep 5, 2023 36.27 36.63 36.20 36.21 34.75 231,016
Sep 4, 2023 37.32 37.40 36.53 36.55 35.08 346,407
Sep 1, 2023 36.75 37.17 36.67 37.09 35.60 234,765
Aug 31, 2023 36.48 36.82 36.38 36.68 35.21 850,745
Aug 30, 2023 36.63 37.69 36.19 36.40 34.94 721,351
Aug 29, 2023 37.00 37.84 36.95 37.82 36.30 352,611
Aug 28, 2023 36.83 37.05 36.70 36.72 35.24 186,842
Aug 25, 2023 36.60 36.99 36.54 36.61 35.14 218,775
Aug 24, 2023 37.10 37.17 36.55 36.57 35.10 156,230
Aug 23, 2023 36.58 37.19 36.58 36.90 35.42 255,681
Aug 22, 2023 36.89 36.94 36.43 36.43 34.97 197,881
Aug 21, 2023 36.74 36.93 36.58 36.69 35.21 279,072
Aug 18, 2023 36.81 36.99 36.67 36.81 35.33 241,537
Aug 17, 2023 37.01 37.52 36.85 36.90 35.42 323,145
Aug 16, 2023 37.09 37.41 37.04 37.21 35.71 225,117
Aug 15, 2023 37.66 37.69 37.00 37.14 35.65 230,977
Aug 14, 2023 37.59 37.89 37.48 37.49 35.98 322,641
Aug 11, 2023 38.35 38.45 37.63 37.75 36.23 387,952
Aug 10, 2023 38.18 38.56 38.09 38.56 37.01 303,116
Aug 9, 2023 37.66 38.08 37.66 37.84 36.32 162,072
Aug 8, 2023 38.00 38.42 37.48 37.48 35.97 328,584
Aug 7, 2023 38.00 38.38 37.96 38.31 36.77 175,313
Aug 4, 2023 37.36 38.12 37.27 38.12 36.59 415,460
Aug 3, 2023 37.64 37.64 36.68 37.19 35.69 414,975
Aug 2, 2023 38.16 38.16 37.46 37.60 36.09 344,882
Aug 1, 2023 38.45 38.48 38.30 38.32 36.78 185,759
Jul 31, 2023 38.43 38.55 38.41 38.53 36.98 299,693
Jul 28, 2023 38.67 38.85 38.34 38.51 36.96 213,062
Jul 27, 2023 38.80 39.08 38.66 38.74 37.18 252,461
Jul 26, 2023 38.74 38.86 38.26 38.65 37.10 283,758
Jul 25, 2023 38.50 38.87 38.46 38.79 37.23 259,462
Jul 24, 2023 37.66 38.37 37.66 38.26 36.72 373,286
Jul 21, 2023 37.80 38.31 37.78 37.78 36.26 495,253
Jul 20, 2023 37.38 38.04 37.27 37.74 36.22 363,583
Jul 19, 2023 37.29 37.55 37.18 37.29 35.79 370,464
Jul 18, 2023 37.00 37.15 36.75 37.14 35.65 289,465
Jul 17, 2023 36.95 37.50 36.93 37.09 35.60 254,600
Jul 14, 2023 37.32 37.52 37.02 37.09 35.60 264,680
Jul 13, 2023 37.64 37.64 37.35 37.37 35.87 316,269
Jul 12, 2023 37.16 37.84 37.14 37.60 36.09 377,568
Jul 11, 2023 36.75 37.07 36.65 37.07 35.58 189,663
Jul 10, 2023 36.50 36.89 36.35 36.78 35.30 276,085
Jul 7, 2023 36.04 36.52 36.02 36.51 35.04 193,930
Jul 6, 2023 36.57 36.76 36.13 36.13 34.68 398,777
Jul 5, 2023 37.20 37.31 36.62 36.74 35.26 324,957
Jul 4, 2023 37.10 37.56 37.10 37.35 35.85 220,263
Jul 3, 2023 37.29 37.62 37.05 37.12 35.63 171,767
Jun 30, 2023 36.95 37.33 36.95 37.11 35.62 227,237
Jun 29, 2023 36.90 37.05 36.78 36.94 35.45 226,994
Jun 28, 2023 37.30 37.30 36.77 36.87 35.39 208,813
Jun 27, 2023 37.21 37.29 36.89 37.24 35.74 279,680
Jun 26, 2023 37.00 37.17 36.57 37.01 35.52 409,106
Jun 23, 2023 36.54 37.12 36.51 36.91 35.43 297,708
Jun 22, 2023 36.65 37.00 36.44 36.67 35.20 458,939
Jun 21, 2023 36.66 36.98 36.61 36.80 35.32 385,751
Jun 20, 2023 36.73 37.11 36.66 36.66 35.19 427,750
Jun 19, 2023 37.32 37.76 36.80 36.80 35.32 735,759
Jun 16, 2023 38.02 38.22 37.30 37.30 35.80 1,690,246
Jun 15, 2023 38.08 38.14 37.85 37.96 36.43 357,416
Jun 14, 2023 37.80 38.30 37.69 38.16 36.63 655,946
Jun 13, 2023 37.56 37.77 37.17 37.75 36.23 876,604
Jun 12, 2023 37.87 37.87 37.28 37.28 35.78 487,829
Jun 9, 2023 37.60 37.84 37.49 37.63 36.12 250,933
Jun 8, 2023 38.09 38.28 37.22 37.56 36.05 442,165
Jun 7, 2023 38.34 38.35 37.79 37.90 36.38 254,939
Jun 6, 2023 38.15 38.40 37.89 38.40 36.86 241,126
Jun 5, 2023 38.80 38.90 38.13 38.20 36.66 284,045
Jun 2, 2023 37.62 38.68 37.61 38.64 37.09 375,777
Jun 1, 2023 37.56 37.78 37.20 37.34 35.84 283,409
May 31, 2023 1.50 Dividend
May 31, 2023 38.37 38.65 37.33 37.33 35.83 953,531
May 30, 2023 40.70 40.71 40.04 40.04 36.99 325,857
May 29, 2023 40.61 40.72 40.45 40.63 37.54 90,181
May 26, 2023 40.67 40.67 39.99 40.38 37.30 200,186
May 25, 2023 40.66 40.66 39.84 40.47 37.39 211,858
May 24, 2023 41.06 41.13 40.36 40.65 37.55 321,142
May 23, 2023 41.17 41.55 41.13 41.29 38.15 315,442
May 22, 2023 41.15 41.21 40.76 41.03 37.91 234,933
May 19, 2023 41.13 41.59 41.00 41.25 38.11 313,190
May 18, 2023 41.00 41.17 40.90 40.92 37.80 151,153
May 17, 2023 40.66 40.89 40.48 40.74 37.64 170,294
May 16, 2023 40.94 41.35 40.66 40.87 37.76 290,443
May 15, 2023 40.80 41.03 40.62 40.87 37.76 297,283
May 12, 2023 40.21 40.80 40.21 40.57 37.48 301,425
May 11, 2023 40.28 40.56 39.85 40.00 36.95 288,513
May 10, 2023 40.99 41.03 39.89 40.20 37.14 461,397
May 9, 2023 40.70 41.04 40.55 40.78 37.67 497,293
May 8, 2023 40.58 40.86 40.36 40.69 37.59 236,540
May 5, 2023 40.02 40.51 39.89 40.43 37.35 272,869
May 4, 2023 40.25 40.47 39.44 39.73 36.70 386,439
May 3, 2023 40.89 40.89 40.09 40.35 37.28 281,666
May 2, 2023 40.47 40.75 39.72 39.80 36.77 333,875
Apr 28, 2023 40.12 40.52 39.70 40.39 37.31 303,627
Apr 27, 2023 39.79 40.11 39.59 39.99 36.94 185,956
Apr 26, 2023 40.03 40.21 39.57 39.83 36.80 416,643

Related Tickers

NN.AS NN Group N.V.
43.15
-0.19%
 
AGN.AS Aegon Ltd.
5.82
+1.61%
 
ASRNL.AS ASR Nederland N.V.
46.35
+0.06%
 
CS.PA AXA SA
33.85
+0.15%
 
BALN.SW Bâloise Holding AG
142.90
+2.81%
 
HELN.SW Helvetia Holding AG
118.60
+0.42%
 
UNI.MI Unipol Gruppo S.p.A.
8.38
+0.78%
 
G.MI Assicurazioni Generali S.p.A.
22.80
+0.18%
 
ALV.DE Allianz SE
265.50
+1.07%
 
ZURN.SW Zurich Insurance Group AG
439.90
-0.61%