Brussels - Delayed Quote • EUR
BEL 20 (^BFX)
At close: 6:05 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3,903.60 | 3,919.25 | 3,881.82 | 3,883.83 | 3,883.83 | - |
| Apr 23, 2024 | 3,882.89 | 3,896.73 | 3,874.76 | 3,890.71 | 3,890.71 | 3,699,600 |
| Apr 22, 2024 | 3,850.41 | 3,880.45 | 3,850.41 | 3,863.26 | 3,863.26 | 3,909,800 |
| Apr 19, 2024 | 3,799.86 | 3,836.69 | 3,792.46 | 3,827.75 | 3,827.75 | 4,399,100 |
| Apr 18, 2024 | 3,803.60 | 3,834.34 | 3,792.13 | 3,826.58 | 3,826.58 | 3,765,000 |
| Apr 17, 2024 | 3,786.96 | 3,813.33 | 3,786.32 | 3,794.57 | 3,794.57 | 3,809,500 |
| Apr 16, 2024 | 3,804.60 | 3,813.43 | 3,774.50 | 3,796.92 | 3,796.92 | 4,175,100 |
| Apr 15, 2024 | 3,853.82 | 3,879.80 | 3,846.11 | 3,853.74 | 3,853.74 | 4,448,200 |
| Apr 12, 2024 | 3,853.42 | 3,899.28 | 3,843.28 | 3,850.04 | 3,850.04 | 3,872,100 |
| Apr 11, 2024 | 3,829.54 | 3,861.22 | 3,819.60 | 3,836.85 | 3,836.85 | 3,860,700 |
| Apr 10, 2024 | 3,869.43 | 3,881.08 | 3,821.49 | 3,831.77 | 3,831.77 | 4,610,500 |
| Apr 9, 2024 | 3,843.71 | 3,865.40 | 3,841.48 | 3,845.42 | 3,845.42 | 3,249,700 |
| Apr 8, 2024 | 3,828.19 | 3,854.96 | 3,825.69 | 3,849.87 | 3,849.87 | 3,671,100 |
| Apr 5, 2024 | 3,831.15 | 3,849.19 | 3,824.13 | 3,834.33 | 3,834.33 | 4,554,800 |
| Apr 4, 2024 | 3,860.39 | 3,887.91 | 3,855.48 | 3,872.45 | 3,872.45 | 4,895,600 |
| Apr 3, 2024 | 3,837.84 | 3,856.10 | 3,821.06 | 3,856.10 | 3,856.10 | 4,253,100 |
| Apr 2, 2024 | 3,839.38 | 3,867.21 | 3,825.24 | 3,829.98 | 3,829.98 | 4,245,100 |
| Mar 28, 2024 | 3,840.13 | 3,846.78 | 3,821.49 | 3,845.63 | 3,845.63 | 4,474,600 |
| Mar 27, 2024 | 3,810.97 | 3,835.65 | 3,810.97 | 3,832.99 | 3,832.99 | 3,767,300 |
| Mar 26, 2024 | 3,803.16 | 3,811.28 | 3,783.53 | 3,807.47 | 3,807.47 | 4,121,800 |
| Mar 25, 2024 | 3,806.88 | 3,817.79 | 3,803.42 | 3,811.50 | 3,811.50 | 4,165,200 |
| Mar 22, 2024 | 3,769.86 | 3,803.73 | 3,768.46 | 3,803.73 | 3,803.73 | 4,396,400 |
| Mar 21, 2024 | 3,729.62 | 3,787.97 | 3,729.62 | 3,787.97 | 3,787.97 | 4,892,000 |
| Mar 20, 2024 | 3,670.85 | 3,687.76 | 3,667.59 | 3,685.41 | 3,685.41 | 3,204,300 |
| Mar 19, 2024 | 3,660.66 | 3,682.25 | 3,659.54 | 3,681.14 | 3,681.14 | 4,090,700 |
| Mar 18, 2024 | 3,690.02 | 3,692.73 | 3,666.82 | 3,673.19 | 3,673.19 | 3,904,700 |
| Mar 15, 2024 | 3,695.82 | 3,718.83 | 3,684.20 | 3,684.20 | 3,684.20 | 20,641,900 |
| Mar 14, 2024 | 3,729.58 | 3,740.39 | 3,688.87 | 3,691.85 | 3,691.85 | 6,457,900 |
| Mar 13, 2024 | 3,740.86 | 3,750.71 | 3,727.42 | 3,728.49 | 3,728.49 | 5,215,200 |
| Mar 12, 2024 | 3,739.20 | 3,758.96 | 3,723.19 | 3,749.94 | 3,749.94 | 5,324,200 |
| Mar 11, 2024 | 3,717.60 | 3,747.45 | 3,717.43 | 3,741.71 | 3,741.71 | 4,582,200 |
| Mar 8, 2024 | 3,723.41 | 3,748.02 | 3,713.00 | 3,733.99 | 3,733.99 | 4,265,800 |
| Mar 7, 2024 | 3,679.39 | 3,725.51 | 3,668.44 | 3,718.28 | 3,718.28 | 5,599,400 |
| Mar 6, 2024 | 3,662.41 | 3,703.86 | 3,661.39 | 3,695.03 | 3,695.03 | 4,908,000 |
| Mar 5, 2024 | 3,664.46 | 3,670.01 | 3,650.00 | 3,663.60 | 3,663.60 | 4,878,400 |
| Mar 4, 2024 | 3,692.45 | 3,695.83 | 3,657.11 | 3,672.25 | 3,672.25 | 5,343,600 |
| Mar 1, 2024 | 3,677.51 | 3,705.76 | 3,677.51 | 3,698.82 | 3,698.82 | 5,752,200 |
| Feb 29, 2024 | 3,673.17 | 3,697.31 | 3,660.35 | 3,661.42 | 3,661.42 | 13,840,300 |
| Feb 28, 2024 | 3,696.39 | 3,712.18 | 3,683.20 | 3,700.02 | 3,700.02 | 6,678,500 |
| Feb 27, 2024 | 3,681.49 | 3,696.65 | 3,674.78 | 3,696.65 | 3,696.65 | 4,794,300 |
| Feb 26, 2024 | 3,703.72 | 3,710.26 | 3,685.07 | 3,685.19 | 3,685.19 | 4,202,900 |
| Feb 23, 2024 | 3,704.40 | 3,715.00 | 3,690.76 | 3,707.48 | 3,707.48 | 4,234,800 |
| Feb 22, 2024 | 3,706.15 | 3,713.00 | 3,682.15 | 3,696.15 | 3,696.15 | 5,259,700 |
| Feb 21, 2024 | 3,670.58 | 3,695.42 | 3,670.22 | 3,677.35 | 3,677.35 | 3,594,200 |
| Feb 20, 2024 | 3,681.89 | 3,691.75 | 3,668.25 | 3,668.88 | 3,668.88 | 4,520,500 |
| Feb 19, 2024 | 3,685.56 | 3,693.14 | 3,673.64 | 3,685.02 | 3,685.02 | 3,515,000 |
| Feb 16, 2024 | 3,702.90 | 3,708.81 | 3,688.63 | 3,690.07 | 3,690.07 | 5,101,400 |
| Feb 15, 2024 | 3,678.33 | 3,694.70 | 3,672.09 | 3,694.38 | 3,694.38 | 4,501,900 |
| Feb 14, 2024 | 3,644.92 | 3,678.15 | 3,643.96 | 3,665.30 | 3,665.30 | 4,763,000 |
| Feb 13, 2024 | 3,711.52 | 3,715.71 | 3,666.64 | 3,675.52 | 3,675.52 | 4,584,600 |
| Feb 12, 2024 | 3,684.20 | 3,718.48 | 3,680.37 | 3,715.85 | 3,715.85 | 3,986,800 |
| Feb 9, 2024 | 3,664.87 | 3,678.96 | 3,656.18 | 3,676.59 | 3,676.59 | 5,537,400 |
| Feb 8, 2024 | 3,626.21 | 3,680.26 | 3,626.21 | 3,665.65 | 3,665.65 | 4,581,600 |
| Feb 7, 2024 | 3,628.81 | 3,640.43 | 3,614.27 | 3,625.95 | 3,625.95 | 7,183,700 |
| Feb 6, 2024 | 3,640.83 | 3,642.38 | 3,608.11 | 3,620.51 | 3,620.51 | 5,100,000 |
| Feb 5, 2024 | 3,628.15 | 3,638.73 | 3,609.83 | 3,625.62 | 3,625.62 | 4,891,000 |
| Feb 2, 2024 | 3,649.41 | 3,667.72 | 3,615.28 | 3,615.28 | 3,615.28 | 3,957,300 |
| Feb 1, 2024 | 3,644.99 | 3,648.70 | 3,611.74 | 3,623.30 | 3,623.30 | 4,831,900 |
| Jan 31, 2024 | 3,656.63 | 3,669.71 | 3,649.50 | 3,662.96 | 3,662.96 | 6,339,600 |
| Jan 30, 2024 | 3,671.72 | 3,671.89 | 3,642.92 | 3,643.93 | 3,643.93 | 4,200 |
| Jan 29, 2024 | 3,664.97 | 3,664.97 | 3,643.23 | 3,655.73 | 3,655.73 | 4,800 |
| Jan 26, 2024 | 3,650.26 | 3,673.63 | 3,634.55 | 3,672.03 | 3,672.03 | 5,500 |
| Jan 25, 2024 | 3,630.55 | 3,637.33 | 3,609.64 | 3,632.33 | 3,632.33 | 5,000 |
| Jan 24, 2024 | 3,629.92 | 3,642.46 | 3,621.71 | 3,631.05 | 3,631.05 | 4,900 |
| Jan 23, 2024 | 3,604.69 | 3,609.22 | 3,586.12 | 3,598.54 | 3,598.54 | 5,300 |
| Jan 22, 2024 | 3,596.90 | 3,613.10 | 3,572.51 | 3,592.87 | 3,592.87 | 4,400 |
| Jan 19, 2024 | 3,578.88 | 3,587.88 | 3,555.22 | 3,556.71 | 3,556.71 | 5,100 |
| Jan 18, 2024 | 3,571.01 | 3,571.80 | 3,550.65 | 3,552.84 | 3,552.84 | 5,300 |
| Jan 17, 2024 | 3,592.93 | 3,594.74 | 3,553.07 | 3,568.52 | 3,568.52 | 6,500 |
| Jan 16, 2024 | 3,643.61 | 3,649.44 | 3,619.65 | 3,630.30 | 3,630.30 | 5,000 |
| Jan 15, 2024 | 3,679.89 | 3,682.50 | 3,659.73 | 3,667.32 | 3,667.32 | 3,600 |
| Jan 12, 2024 | 3,672.72 | 3,700.39 | 3,672.72 | 3,684.03 | 3,684.03 | 5,413,100 |
| Jan 11, 2024 | 3,719.08 | 3,720.26 | 3,659.21 | 3,659.44 | 3,659.44 | 5,400 |
| Jan 10, 2024 | 3,710.55 | 3,724.89 | 3,703.65 | 3,705.22 | 3,705.22 | 5,900 |
| Jan 9, 2024 | 3,739.28 | 3,741.39 | 3,710.69 | 3,721.87 | 3,721.87 | 5,600 |
| Jan 8, 2024 | 3,727.17 | 3,742.00 | 3,695.25 | 3,736.42 | 3,736.42 | 4,200 |
| Jan 5, 2024 | 3,708.01 | 3,722.99 | 3,690.91 | 3,717.81 | 3,717.81 | 4,600 |
| Jan 4, 2024 | 3,682.85 | 3,728.59 | 3,682.85 | 3,721.89 | 3,721.89 | 4,600 |
| Jan 3, 2024 | 3,726.94 | 3,741.38 | 3,673.62 | 3,685.15 | 3,685.15 | 5,100 |
| Jan 2, 2024 | 3,721.63 | 3,737.87 | 3,692.56 | 3,718.22 | 3,718.22 | 4,100 |
| Dec 29, 2023 | 3,700.32 | 3,716.16 | 3,700.32 | 3,707.77 | 3,707.77 | 3,400 |
| Dec 28, 2023 | 3,717.85 | 3,720.26 | 3,700.69 | 3,703.95 | 3,703.95 | 2,776,400 |
| Dec 27, 2023 | 3,687.62 | 3,718.71 | 3,682.20 | 3,711.12 | 3,711.12 | 3,300 |
| Dec 22, 2023 | 3,628.77 | 3,682.64 | 3,628.77 | 3,679.69 | 3,679.69 | 3,600 |
| Dec 21, 2023 | 3,622.50 | 3,629.89 | 3,600.51 | 3,619.66 | 3,619.66 | 4,500 |
| Dec 20, 2023 | 3,762.75 | 3,764.76 | 3,601.15 | 3,652.82 | 3,652.82 | 5,400 |
| Dec 19, 2023 | 3,719.29 | 3,749.09 | 3,719.29 | 3,742.59 | 3,742.59 | 5,100 |
| Dec 18, 2023 | 3,721.02 | 3,755.31 | 3,706.16 | 3,720.15 | 3,720.15 | 5,100 |
| Dec 15, 2023 | 3,756.25 | 3,765.33 | 3,730.84 | 3,732.72 | 3,732.72 | 16,000 |
| Dec 14, 2023 | 3,759.90 | 3,780.27 | 3,732.38 | 3,746.72 | 3,746.72 | 9,000 |
| Dec 13, 2023 | 3,715.58 | 3,739.90 | 3,704.01 | 3,704.01 | 3,704.01 | 7,900 |
| Dec 12, 2023 | 3,706.23 | 3,735.98 | 3,705.53 | 3,721.35 | 3,721.35 | 9,100 |
| Dec 11, 2023 | 3,709.01 | 3,716.94 | 3,680.86 | 3,704.21 | 3,704.21 | 14,700 |
| Dec 8, 2023 | 3,655.98 | 3,702.36 | 3,655.98 | 3,694.46 | 3,694.46 | 5,000 |
| Dec 7, 2023 | 3,643.36 | 3,663.58 | 3,632.28 | 3,656.90 | 3,656.90 | 4,900 |
| Dec 6, 2023 | 3,632.72 | 3,664.11 | 3,630.40 | 3,657.70 | 3,657.70 | 4,900 |
| Dec 5, 2023 | 3,575.98 | 3,630.01 | 3,575.98 | 3,626.88 | 3,626.88 | 6,400 |
| Dec 4, 2023 | 3,576.74 | 3,615.61 | 3,576.74 | 3,593.54 | 3,593.54 | 5,600 |
| Dec 1, 2023 | 3,552.50 | 3,581.12 | 3,545.49 | 3,578.91 | 3,578.91 | 4,900 |
| Nov 30, 2023 | 3,512.05 | 3,534.75 | 3,490.49 | 3,529.02 | 3,529.02 | 12,600 |
| Nov 29, 2023 | 3,501.31 | 3,516.74 | 3,500.00 | 3,511.22 | 3,511.22 | 3,900 |
| Nov 28, 2023 | 3,545.85 | 3,547.22 | 3,462.96 | 3,505.19 | 3,505.19 | 4,800 |
| Nov 27, 2023 | 3,575.57 | 3,578.47 | 3,557.90 | 3,560.24 | 3,560.24 | 4,700 |
| Nov 24, 2023 | 3,571.13 | 3,578.37 | 3,562.78 | 3,577.65 | 3,577.65 | 3,500 |
| Nov 23, 2023 | 3,546.92 | 3,570.10 | 3,545.75 | 3,570.10 | 3,570.10 | 3,785,300 |
| Nov 22, 2023 | 3,524.09 | 3,552.85 | 3,524.09 | 3,546.03 | 3,546.03 | 4,514,700 |
| Nov 21, 2023 | 3,530.26 | 3,535.07 | 3,515.63 | 3,515.63 | 3,515.63 | 4,400 |
| Nov 20, 2023 | 3,539.95 | 3,544.96 | 3,527.56 | 3,534.77 | 3,534.77 | 4,300 |
| Nov 17, 2023 | 3,511.42 | 3,553.89 | 3,511.42 | 3,534.47 | 3,534.47 | 4,800 |
| Nov 16, 2023 | 3,519.95 | 3,537.17 | 3,506.13 | 3,506.41 | 3,506.41 | 4,500 |
| Nov 15, 2023 | 3,520.20 | 3,547.45 | 3,513.47 | 3,531.20 | 3,531.20 | 5,700 |
| Nov 14, 2023 | 3,453.58 | 3,510.08 | 3,447.51 | 3,507.47 | 3,507.47 | 6,600 |
| Nov 13, 2023 | 3,442.66 | 3,456.64 | 3,432.20 | 3,445.56 | 3,445.56 | 4,200 |
| Nov 10, 2023 | 3,448.25 | 3,450.10 | 3,413.89 | 3,438.86 | 3,438.86 | 5,300 |
| Nov 9, 2023 | 3,436.77 | 3,503.71 | 3,436.77 | 3,478.91 | 3,478.91 | 5,700 |
| Nov 8, 2023 | 3,444.20 | 3,476.43 | 3,444.20 | 3,456.59 | 3,456.59 | 5,100 |
| Nov 7, 2023 | 3,455.82 | 3,474.74 | 3,449.61 | 3,462.94 | 3,462.94 | 3,600 |
| Nov 6, 2023 | 3,510.24 | 3,513.46 | 3,473.83 | 3,474.01 | 3,474.01 | 4,300 |
| Nov 3, 2023 | 3,465.22 | 3,511.18 | 3,465.22 | 3,503.52 | 3,503.52 | 5,183,300 |
| Nov 2, 2023 | 3,402.77 | 3,475.34 | 3,402.77 | 3,455.08 | 3,455.08 | 5,522,100 |
| Nov 1, 2023 | 3,364.68 | 3,380.92 | 3,350.91 | 3,377.06 | 3,377.06 | 4,053,600 |
| Oct 31, 2023 | 3,340.49 | 3,368.96 | 3,336.95 | 3,356.76 | 3,356.76 | 6,384,200 |
| Oct 30, 2023 | 3,309.67 | 3,318.32 | 3,300.73 | 3,305.14 | 3,305.14 | 5,000,700 |
| Oct 27, 2023 | 3,307.36 | 3,327.86 | 3,288.83 | 3,290.68 | 3,290.68 | 4,900 |
| Oct 26, 2023 | 3,278.99 | 3,308.37 | 3,271.53 | 3,299.74 | 3,299.74 | 5,100 |
| Oct 25, 2023 | 3,337.68 | 3,341.29 | 3,291.45 | 3,314.34 | 3,314.34 | 4,900 |
| Oct 24, 2023 | 3,319.15 | 3,349.24 | 3,309.39 | 3,340.47 | 3,340.47 | 4,300 |
| Oct 23, 2023 | 3,355.90 | 3,358.33 | 3,309.33 | 3,325.15 | 3,325.15 | 4,600 |
| Oct 20, 2023 | 3,365.79 | 3,380.19 | 3,346.36 | 3,352.93 | 3,352.93 | 6,100 |
| Oct 19, 2023 | 3,446.51 | 3,450.81 | 3,398.58 | 3,398.58 | 3,398.58 | 6,000 |
| Oct 18, 2023 | 3,520.27 | 3,520.45 | 3,459.39 | 3,462.93 | 3,462.93 | 6,800 |
| Oct 17, 2023 | 3,526.81 | 3,568.16 | 3,506.99 | 3,517.95 | 3,517.95 | 6,900 |
| Oct 16, 2023 | 3,521.52 | 3,529.53 | 3,503.75 | 3,518.40 | 3,518.40 | 4,600 |
| Oct 13, 2023 | 3,522.13 | 3,532.24 | 3,504.58 | 3,507.36 | 3,507.36 | 5,400 |
| Oct 12, 2023 | 3,565.85 | 3,576.71 | 3,538.75 | 3,540.39 | 3,540.39 | 4,600 |
| Oct 11, 2023 | 3,525.96 | 3,561.34 | 3,525.96 | 3,548.89 | 3,548.89 | 4,200 |
| Oct 10, 2023 | 3,507.29 | 3,545.78 | 3,507.29 | 3,540.94 | 3,540.94 | 4,700 |
| Oct 9, 2023 | 3,477.72 | 3,490.33 | 3,464.96 | 3,480.05 | 3,480.05 | 3,300 |
| Oct 6, 2023 | 3,473.06 | 3,493.67 | 3,457.22 | 3,490.44 | 3,490.44 | 6,600 |
| Oct 5, 2023 | 3,461.83 | 3,481.02 | 3,448.55 | 3,467.93 | 3,467.93 | 4,000 |
| Oct 4, 2023 | 3,448.90 | 3,486.22 | 3,445.68 | 3,453.94 | 3,453.94 | 4,300 |
| Oct 3, 2023 | 3,493.74 | 3,508.25 | 3,458.97 | 3,461.77 | 3,461.77 | 4,200 |
| Oct 2, 2023 | 3,558.35 | 3,569.16 | 3,499.86 | 3,509.67 | 3,509.67 | 4,800 |
| Sep 29, 2023 | 3,555.16 | 3,575.09 | 3,553.01 | 3,553.01 | 3,553.01 | 6,700 |
| Sep 28, 2023 | 3,518.57 | 3,528.99 | 3,499.09 | 3,519.78 | 3,519.78 | 3,800 |
| Sep 27, 2023 | 3,546.12 | 3,556.06 | 3,514.82 | 3,520.52 | 3,520.52 | 3,900 |
| Sep 26, 2023 | 3,563.15 | 3,569.48 | 3,536.34 | 3,539.81 | 3,539.81 | 5,500 |
| Sep 25, 2023 | 3,620.66 | 3,635.57 | 3,562.12 | 3,580.79 | 3,580.79 | 5,036,300 |
| Sep 22, 2023 | 3,635.28 | 3,653.57 | 3,632.92 | 3,634.80 | 3,634.80 | 4,418,300 |
| Sep 21, 2023 | 3,688.72 | 3,696.76 | 3,648.02 | 3,648.02 | 3,648.02 | 5,570,700 |
| Sep 20, 2023 | 3,689.24 | 3,718.61 | 3,685.46 | 3,711.00 | 3,711.00 | 4,808,900 |
| Sep 19, 2023 | 3,662.43 | 3,685.50 | 3,661.45 | 3,677.75 | 3,677.75 | 3,900 |
| Sep 18, 2023 | 3,704.76 | 3,709.93 | 3,668.10 | 3,674.04 | 3,674.04 | 3,800 |
| Sep 15, 2023 | 3,709.13 | 3,729.23 | 3,706.08 | 3,712.38 | 3,712.38 | 13,000 |
| Sep 14, 2023 | 3,644.39 | 3,692.05 | 3,638.01 | 3,689.75 | 3,689.75 | 5,200 |
| Sep 13, 2023 | 3,649.32 | 3,663.96 | 3,630.59 | 3,640.71 | 3,640.71 | 4,700 |
| Sep 12, 2023 | 3,686.24 | 3,688.07 | 3,661.72 | 3,664.01 | 3,664.01 | 4,500 |
| Sep 11, 2023 | 3,666.00 | 3,691.93 | 3,665.80 | 3,687.96 | 3,687.96 | 4,500 |
| Sep 8, 2023 | 3,657.78 | 3,670.82 | 3,632.40 | 3,655.70 | 3,655.70 | 4,300 |
| Sep 7, 2023 | 3,643.46 | 3,668.46 | 3,638.32 | 3,645.47 | 3,645.47 | 3,800 |
| Sep 6, 2023 | 3,647.37 | 3,679.81 | 3,642.36 | 3,673.29 | 3,673.29 | 4,800 |
| Sep 5, 2023 | 3,641.51 | 3,674.43 | 3,641.51 | 3,652.31 | 3,652.31 | 3,400 |
| Sep 4, 2023 | 3,682.22 | 3,685.08 | 3,652.39 | 3,656.70 | 3,656.70 | 3,015,500 |
| Sep 1, 2023 | 3,663.83 | 3,691.21 | 3,653.64 | 3,682.86 | 3,682.86 | 3,700 |
| Aug 31, 2023 | 3,660.52 | 3,676.84 | 3,656.16 | 3,665.97 | 3,665.97 | 9,107,300 |
| Aug 30, 2023 | 3,684.68 | 3,695.29 | 3,663.76 | 3,665.36 | 3,665.36 | 4,300 |
| Aug 29, 2023 | 3,661.54 | 3,687.89 | 3,661.54 | 3,685.56 | 3,685.56 | 4,100 |
| Aug 28, 2023 | 3,644.89 | 3,663.99 | 3,639.47 | 3,653.47 | 3,653.47 | 3,000 |
| Aug 25, 2023 | 3,613.99 | 3,642.32 | 3,613.69 | 3,622.42 | 3,622.42 | 3,100 |
| Aug 24, 2023 | 3,639.46 | 3,651.25 | 3,619.41 | 3,619.41 | 3,619.41 | 3,500 |
| Aug 23, 2023 | 3,631.78 | 3,642.95 | 3,614.81 | 3,622.93 | 3,622.93 | 3,600 |
| Aug 22, 2023 | 3,610.48 | 3,639.15 | 3,610.48 | 3,624.70 | 3,624.70 | 3,400 |
| Aug 21, 2023 | 3,582.21 | 3,596.34 | 3,582.21 | 3,596.34 | 3,596.34 | 3,500 |
| Aug 18, 2023 | 3,604.66 | 3,606.82 | 3,563.67 | 3,579.03 | 3,579.03 | 4,000 |
| Aug 17, 2023 | 3,629.39 | 3,642.61 | 3,612.92 | 3,615.56 | 3,615.56 | 3,700 |
| Aug 16, 2023 | 3,661.91 | 3,667.29 | 3,644.18 | 3,644.18 | 3,644.18 | 3,800 |
| Aug 15, 2023 | 3,691.20 | 3,691.20 | 3,651.42 | 3,672.40 | 3,672.40 | 3,400 |
| Aug 14, 2023 | 3,674.62 | 3,696.51 | 3,674.08 | 3,687.05 | 3,687.05 | 3,100 |
| Aug 11, 2023 | 3,709.41 | 3,716.55 | 3,680.98 | 3,684.94 | 3,684.94 | 3,700 |
| Aug 10, 2023 | 3,695.24 | 3,728.58 | 3,690.34 | 3,718.92 | 3,718.92 | 5,600 |
| Aug 9, 2023 | 3,722.93 | 3,726.76 | 3,711.29 | 3,713.75 | 3,713.75 | 3,200 |
| Aug 8, 2023 | 3,689.66 | 3,716.53 | 3,689.51 | 3,699.10 | 3,699.10 | 4,300 |
| Aug 7, 2023 | 3,720.24 | 3,733.43 | 3,705.07 | 3,716.02 | 3,716.02 | 3,537,700 |
| Aug 4, 2023 | 3,718.59 | 3,731.41 | 3,703.92 | 3,731.41 | 3,731.41 | 5,007,400 |
| Aug 3, 2023 | 3,733.82 | 3,738.36 | 3,703.16 | 3,714.79 | 3,714.79 | 6,116,200 |
| Aug 2, 2023 | 3,723.39 | 3,747.21 | 3,704.64 | 3,726.53 | 3,726.53 | 5,839,900 |
| Aug 1, 2023 | 3,783.39 | 3,791.79 | 3,760.48 | 3,760.48 | 3,760.48 | 4,808,600 |
| Jul 31, 2023 | 3,748.28 | 3,790.28 | 3,747.27 | 3,776.61 | 3,776.61 | 5,185,700 |
| Jul 28, 2023 | 3,792.57 | 3,794.25 | 3,771.10 | 3,788.39 | 3,788.39 | 4,732,500 |
| Jul 27, 2023 | 3,791.34 | 3,820.06 | 3,791.34 | 3,802.65 | 3,802.65 | 4,900 |
| Jul 26, 2023 | 3,809.55 | 3,809.55 | 3,763.84 | 3,791.58 | 3,791.58 | 3,700 |
| Jul 25, 2023 | 3,789.13 | 3,823.25 | 3,785.76 | 3,815.25 | 3,815.25 | 3,800 |
| Jul 24, 2023 | 3,783.78 | 3,807.21 | 3,771.61 | 3,787.64 | 3,787.64 | 3,400 |
| Jul 21, 2023 | 3,774.94 | 3,801.51 | 3,772.14 | 3,797.75 | 3,797.75 | 4,000 |
| Jul 20, 2023 | 3,745.78 | 3,784.90 | 3,745.78 | 3,776.22 | 3,776.22 | 4,800 |
| Jul 19, 2023 | 3,721.16 | 3,764.57 | 3,712.97 | 3,751.40 | 3,751.40 | 5,800 |
| Jul 18, 2023 | 3,681.69 | 3,696.81 | 3,678.63 | 3,694.40 | 3,694.40 | 3,300 |
| Jul 17, 2023 | 3,551.21 | 3,697.32 | 3,551.21 | 3,685.24 | 3,685.24 | 3,800 |
| Jul 14, 2023 | 3,564.64 | 3,584.35 | 3,562.63 | 3,563.35 | 3,563.35 | 3,300 |
| Jul 13, 2023 | 3,569.47 | 3,592.40 | 3,569.17 | 3,571.64 | 3,571.64 | 4,100 |
| Jul 12, 2023 | 3,538.96 | 3,580.64 | 3,530.56 | 3,574.99 | 3,574.99 | 5,400 |
| Jul 11, 2023 | 3,513.85 | 3,540.68 | 3,507.64 | 3,534.85 | 3,534.85 | 4,000 |
| Jul 10, 2023 | 3,487.79 | 3,518.38 | 3,487.38 | 3,507.13 | 3,507.13 | 3,700 |
| Jul 7, 2023 | 3,488.99 | 3,517.08 | 3,485.04 | 3,502.90 | 3,502.90 | 4,200 |
| Jul 6, 2023 | 3,530.52 | 3,539.62 | 3,487.13 | 3,495.58 | 3,495.58 | 5,500 |
| Jul 5, 2023 | 3,541.19 | 3,550.34 | 3,532.54 | 3,550.34 | 3,550.34 | 4,600 |
| Jul 4, 2023 | 3,546.63 | 3,571.76 | 3,541.76 | 3,558.79 | 3,558.79 | 3,400 |
| Jul 3, 2023 | 3,549.15 | 3,565.64 | 3,540.33 | 3,542.34 | 3,542.34 | 3,900 |
| Jun 30, 2023 | 3,501.55 | 3,551.17 | 3,501.55 | 3,543.18 | 3,543.18 | 6,700 |
| Jun 29, 2023 | 3,493.85 | 3,501.86 | 3,483.61 | 3,499.46 | 3,499.46 | 4,200 |
| Jun 28, 2023 | 3,488.19 | 3,492.77 | 3,470.63 | 3,492.77 | 3,492.77 | 4,600 |
| Jun 27, 2023 | 3,507.33 | 3,508.96 | 3,464.06 | 3,479.87 | 3,479.87 | 5,300 |
| Jun 26, 2023 | 3,528.46 | 3,528.58 | 3,503.53 | 3,506.29 | 3,506.29 | 4,400 |
| Jun 23, 2023 | 3,536.51 | 3,550.08 | 3,518.86 | 3,523.37 | 3,523.37 | 4,000 |
| Jun 22, 2023 | 3,533.02 | 3,551.89 | 3,525.28 | 3,547.85 | 3,547.85 | 4,300 |
| Jun 21, 2023 | 3,589.06 | 3,589.06 | 3,555.99 | 3,559.13 | 3,559.13 | 4,300 |
| Jun 20, 2023 | 3,582.68 | 3,604.25 | 3,577.05 | 3,584.67 | 3,584.67 | 5,100 |
| Jun 19, 2023 | 3,637.77 | 3,638.42 | 3,596.72 | 3,596.72 | 3,596.72 | 4,500 |
| Jun 16, 2023 | 3,669.14 | 3,681.84 | 3,658.43 | 3,658.43 | 3,658.43 | 14,186,100 |
| Jun 15, 2023 | 3,645.98 | 3,659.10 | 3,636.39 | 3,658.54 | 3,658.54 | 5,300 |
| Jun 14, 2023 | 3,653.57 | 3,676.58 | 3,649.47 | 3,665.87 | 3,665.87 | 5,700 |
| Jun 13, 2023 | 3,654.36 | 3,657.19 | 3,630.67 | 3,650.49 | 3,650.49 | 5,100 |
| Jun 12, 2023 | 3,651.10 | 3,659.18 | 3,642.11 | 3,642.11 | 3,642.11 | 4,558,400 |
| Jun 9, 2023 | 3,646.61 | 3,648.35 | 3,629.81 | 3,639.40 | 3,639.40 | 3,378,800 |
| Jun 8, 2023 | 3,647.52 | 3,666.18 | 3,637.05 | 3,641.39 | 3,641.39 | 4,400 |
| Jun 7, 2023 | 3,650.04 | 3,665.43 | 3,637.98 | 3,650.23 | 3,650.23 | 4,400 |
| Jun 6, 2023 | 3,623.56 | 3,662.55 | 3,623.01 | 3,656.90 | 3,656.90 | 4,400 |
| Jun 5, 2023 | 3,643.72 | 3,648.01 | 3,632.19 | 3,634.52 | 3,634.52 | 4,500 |
| Jun 2, 2023 | 3,568.62 | 3,632.83 | 3,567.18 | 3,632.83 | 3,632.83 | 6,100 |
| Jun 1, 2023 | 3,557.53 | 3,566.73 | 3,531.95 | 3,551.92 | 3,551.92 | 4,900 |
| May 31, 2023 | 3,544.34 | 3,567.84 | 3,530.29 | 3,536.79 | 3,536.79 | 15,700 |
| May 30, 2023 | 3,642.32 | 3,642.59 | 3,579.96 | 3,582.90 | 3,582.90 | 5,400 |
| May 29, 2023 | 3,669.03 | 3,669.03 | 3,629.82 | 3,641.37 | 3,641.37 | 2,100 |
| May 26, 2023 | 3,626.98 | 3,660.44 | 3,606.25 | 3,652.16 | 3,652.16 | 4,400 |
| May 25, 2023 | 3,659.67 | 3,659.67 | 3,626.47 | 3,627.07 | 3,627.07 | 5,500 |
| May 24, 2023 | 3,702.28 | 3,702.28 | 3,648.84 | 3,656.28 | 3,656.28 | 6,000 |
| May 23, 2023 | 3,725.65 | 3,742.96 | 3,720.44 | 3,731.41 | 3,731.41 | 4,300 |
| May 22, 2023 | 3,737.42 | 3,749.17 | 3,717.86 | 3,736.57 | 3,736.57 | 4,400 |
| May 19, 2023 | 3,724.72 | 3,751.65 | 3,710.24 | 3,736.78 | 3,736.78 | 4,900 |
| May 18, 2023 | 3,704.55 | 3,724.02 | 3,703.86 | 3,717.30 | 3,717.30 | 4,700 |
| May 17, 2023 | 3,696.88 | 3,699.37 | 3,668.79 | 3,681.50 | 3,681.50 | 5,000 |
| May 16, 2023 | 3,712.28 | 3,722.27 | 3,670.43 | 3,688.89 | 3,688.89 | 5,600 |
| May 15, 2023 | 3,744.15 | 3,750.08 | 3,732.64 | 3,750.08 | 3,750.08 | 3,900 |
| May 12, 2023 | 3,747.78 | 3,753.34 | 3,733.70 | 3,741.07 | 3,741.07 | 3,900 |
| May 11, 2023 | 3,739.09 | 3,758.03 | 3,722.77 | 3,739.83 | 3,739.83 | 4,500 |
| May 10, 2023 | 3,771.12 | 3,771.12 | 3,729.78 | 3,737.51 | 3,737.51 | 5,300 |
| May 9, 2023 | 3,788.76 | 3,788.76 | 3,748.90 | 3,767.41 | 3,767.41 | 5,400 |
| May 8, 2023 | 3,800.54 | 3,805.96 | 3,784.36 | 3,805.96 | 3,805.96 | 4,400 |
| May 5, 2023 | 3,759.63 | 3,801.07 | 3,749.47 | 3,799.88 | 3,799.88 | 5,902,100 |
| May 4, 2023 | 3,761.92 | 3,773.69 | 3,712.71 | 3,737.39 | 3,737.39 | 6,500 |
| May 3, 2023 | 3,769.53 | 3,775.21 | 3,757.41 | 3,770.88 | 3,770.88 | 5,500 |
| May 2, 2023 | 3,809.06 | 3,815.59 | 3,759.33 | 3,760.41 | 3,760.41 | 6,900 |
| Apr 28, 2023 | 3,784.48 | 3,801.89 | 3,756.62 | 3,801.81 | 3,801.81 | 7,400 |
| Apr 27, 2023 | 3,784.77 | 3,787.75 | 3,766.22 | 3,779.42 | 3,779.42 | 4,900 |
| Apr 26, 2023 | 3,804.95 | 3,815.60 | 3,782.22 | 3,795.60 | 3,795.60 | 6,300 |
| Apr 25, 2023 | 3,814.40 | 3,828.48 | 3,796.49 | 3,825.77 | 3,825.77 | 6,000 |
| Apr 24, 2023 | 3,820.87 | 3,837.74 | 3,820.51 | 3,832.59 | 3,832.59 | 4,800 |
Related Tickers
^GSPC S&P 500
5,075.71
+0.10%
^DJI Dow Jones Industrial Average
38,496.33
-0.02%
^IXIC NASDAQ Composite
15,725.27
+0.18%
^NYA NYSE COMPOSITE (DJ)
17,753.85
-0.22%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.54
+0.03%
^BUK100P Cboe UK 100
802.78
-0.07%
^RUT Russell 2000
1,993.02
-0.48%
^VIX CBOE Volatility Index
15.71
+0.13%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
-49.78%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
21,884.36
-0.58%
^BVSP IBOVESPA
124,945.93
-0.16%
^MXX IPC MEXICO
56,641.57
+0.01%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%