^BFX - BEL 20

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20193,518.453,538.473,496.343,510.113,510.11-
Aug 21, 20193,498.263,533.183,498.263,525.253,525.2518,364,300
Aug 20, 20193,518.483,532.013,486.553,488.173,488.1722,038,500
Aug 19, 20193,521.693,537.393,509.603,522.423,522.4224,574,200
Aug 16, 20193,460.853,501.053,455.953,498.393,498.3943,400,600
Aug 15, 20193,461.833,472.673,396.773,443.343,443.3429,868,800
Aug 14, 20193,521.723,521.723,441.963,454.203,454.2031,376,000
Aug 13, 20193,493.813,544.743,465.383,519.203,519.2035,666,700
Aug 12, 20193,555.003,572.683,506.373,507.313,507.3123,559,900
Aug 09, 20193,563.773,570.373,530.813,534.573,534.5724,347,100
Aug 08, 20193,566.893,584.943,546.543,574.423,574.4225,431,400
Aug 07, 20193,532.023,561.003,500.503,526.053,526.0533,337,100
Aug 06, 20193,524.543,547.373,505.493,505.493,505.4929,464,100
Aug 05, 20193,567.503,568.963,511.743,525.893,525.8935,071,000
Aug 02, 20193,658.733,666.613,606.003,613.003,613.0050,403,800
Aug 01, 20193,690.093,733.953,684.153,729.973,729.9735,408,900
Jul 31, 20193,690.383,708.063,687.523,701.433,701.4321,482,600
Jul 30, 20193,738.073,738.073,661.653,673.093,673.0924,650,700
Jul 29, 20193,730.183,750.613,725.833,735.363,735.3614,010,600
Jul 26, 20193,743.813,749.523,725.813,735.953,735.9518,279,700
Jul 25, 20193,746.293,786.173,715.103,735.163,735.1636,817,800
Jul 24, 20193,728.763,743.033,717.473,726.473,726.4715,800,900
Jul 23, 20193,698.093,730.723,698.093,723.583,723.5818,967,600
Jul 22, 20193,661.043,688.353,655.853,680.493,680.4916,638,300
Jul 19, 20193,654.353,684.313,640.153,652.423,652.4225,338,100
Jul 18, 20193,610.083,627.413,597.193,620.713,620.71-
Jul 17, 20193,643.763,652.733,618.373,626.133,626.1317,666,600
Jul 16, 20193,616.953,652.073,616.953,649.643,649.6417,689,000
Jul 15, 20193,575.133,628.033,575.133,622.643,622.6416,489,200
Jul 12, 20193,557.623,586.753,556.943,578.373,578.3719,245,800
Jul 11, 20193,596.043,601.043,567.013,571.133,571.1319,028,100
Jul 10, 20193,584.493,614.503,582.113,589.733,589.7318,244,700
Jul 09, 20193,591.873,599.633,565.563,587.913,587.9120,178,300
Jul 08, 20193,632.513,643.263,602.533,608.593,608.5919,776,700
Jul 05, 20193,660.413,662.853,637.063,643.733,643.7320,177,800
Jul 04, 20193,643.393,661.593,643.393,657.653,657.6515,690,800
Jul 03, 20193,603.073,641.233,601.083,641.233,641.2318,406,000
Jul 02, 20193,602.193,608.323,584.923,596.793,596.7919,498,500
Jul 01, 20193,576.613,598.103,576.083,578.143,578.1419,394,000
Jun 28, 20193,510.963,547.463,510.483,547.463,547.4618,701,800
Jun 27, 20193,505.103,521.363,489.443,513.473,513.4723,647,400
Jun 26, 20193,494.233,520.573,492.383,497.323,497.3227,351,300
Jun 25, 20193,479.453,503.543,474.473,498.233,498.2317,155,400
Jun 24, 20193,506.193,530.643,495.373,498.323,498.3221,059,800
Jun 21, 20193,523.563,536.123,496.133,505.483,505.4844,591,900
Jun 20, 20193,539.333,548.833,518.523,518.523,518.5225,726,400
Jun 19, 20193,514.723,529.833,490.763,525.563,525.5621,973,400
Jun 18, 20193,450.223,517.343,432.643,513.073,513.0728,938,000
Jun 17, 20193,468.803,470.063,447.513,450.813,450.8115,497,800
Jun 14, 20193,490.193,494.073,454.473,463.713,463.7116,630,100
Jun 13, 20193,494.533,512.833,486.353,492.153,492.1516,663,300
Jun 12, 20193,498.433,504.813,488.213,500.783,500.7816,993,700
Jun 11, 20193,489.043,530.783,487.493,516.283,516.2820,552,900
Jun 10, 20193,469.683,488.413,468.563,483.963,483.9615,412,700
Jun 07, 20193,448.223,469.863,446.063,457.473,457.4722,390,000
Jun 06, 20193,464.533,482.443,424.603,440.373,440.3729,407,600
Jun 05, 20193,468.703,481.993,440.353,454.503,454.5021,712,500
Jun 04, 20193,404.483,464.463,396.713,458.393,458.3931,864,400
Jun 03, 20193,403.953,420.053,382.833,420.053,420.0521,539,200
May 31, 20193,421.113,428.373,399.553,427.183,427.1821,719,100
May 30, 20193,450.453,461.743,444.213,455.503,455.5013,163,600
May 29, 20193,463.143,464.353,427.003,432.613,432.6121,152,100
May 28, 20193,479.393,498.083,458.033,488.323,488.3226,172,700
May 27, 20193,486.793,492.893,469.833,474.833,474.839,757,600
May 24, 20193,461.733,487.973,457.403,472.343,472.3419,539,900
May 23, 20193,467.223,481.923,443.473,445.093,445.0924,892,300
May 22, 20193,490.783,508.263,470.103,488.753,488.7520,935,700
May 21, 20193,486.123,498.463,481.863,494.943,494.9416,631,500
May 20, 20193,504.763,517.853,462.283,476.493,476.4921,982,200
May 17, 20193,524.643,529.883,500.503,511.463,511.4621,469,500
May 16, 20193,491.623,544.183,473.783,544.183,544.1821,221,600
May 15, 20193,498.213,498.343,451.793,493.823,493.8226,975,100
May 14, 20193,463.623,495.153,456.853,495.153,495.1518,929,300
May 13, 20193,510.023,511.063,441.563,452.173,452.1718,311,700
May 10, 20193,528.043,543.753,496.253,504.033,504.0320,857,700
May 09, 20193,550.303,551.423,487.603,492.393,492.3923,083,600
May 08, 20193,586.013,602.913,562.343,574.863,574.8624,136,100
May 07, 20193,638.673,648.353,585.863,595.963,595.9620,801,000
May 06, 20193,647.913,681.833,634.323,681.803,681.8017,692,400
May 03, 20193,724.673,741.663,715.373,715.373,715.3713,099,400
May 02, 20193,726.203,743.743,706.283,718.033,718.0323,542,000
Apr 30, 20193,728.033,752.243,723.943,743.673,743.6721,530,000
Apr 29, 20193,735.863,746.083,705.043,737.823,737.8217,625,300
Apr 26, 20193,712.793,734.083,701.393,727.623,727.6216,653,900
Apr 25, 20193,729.983,734.013,705.473,713.723,713.7220,737,700
Apr 24, 20193,794.573,794.573,748.323,752.203,752.2025,110,600
Apr 23, 20193,852.163,852.163,790.343,806.983,806.9823,892,900
Apr 18, 20193,834.013,865.833,819.183,852.303,852.3026,997,700
Apr 17, 20193,853.083,866.783,827.923,846.823,846.8229,320,300
Apr 16, 20193,849.953,866.063,841.363,860.173,860.1727,170,400
Apr 15, 20193,854.113,868.323,842.333,846.783,846.7819,870,300
Apr 12, 20193,801.283,845.053,790.563,845.053,845.0530,869,400
Apr 11, 20193,783.123,814.843,773.953,807.743,807.7421,157,900
Apr 10, 20193,787.963,805.103,772.583,778.303,778.3019,743,500
Apr 09, 20193,787.453,811.293,774.613,790.213,790.2116,450,100
Apr 08, 20193,792.293,806.883,780.553,793.083,793.0812,338,500
Apr 05, 20193,787.253,813.703,786.693,805.393,805.3918,107,900
Apr 04, 20193,763.173,786.233,757.573,782.223,782.2215,591,800
Apr 03, 20193,759.993,773.823,758.163,772.703,772.7022,733,800
Apr 02, 20193,717.943,744.433,717.943,736.783,736.7819,022,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...