U.S. Markets closed

BEL 20 (^BFX)


Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
3,883.47-17.12 (-0.44%)
At close: 6:05PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20173,900.933,910.473,869.873,883.473,883.47-
Jul 20, 20173,910.033,927.503,891.123,900.593,900.59-
Jul 19, 20173,887.533,901.393,872.643,901.393,901.39-
Jul 18, 20173,904.753,909.563,862.223,872.443,872.44-
Jul 17, 20173,912.283,917.623,889.063,909.233,909.23-
Jul 14, 20173,900.133,907.063,889.063,902.783,902.78-
Jul 13, 20173,877.163,910.183,874.583,894.583,894.58-
Jul 12, 20173,832.683,879.633,831.593,867.483,867.48-
Jul 11, 20173,849.823,859.313,819.133,824.743,824.74-
Jul 10, 20173,842.243,854.783,838.453,845.083,845.08-
Jul 07, 20173,830.023,835.833,813.183,835.833,835.83-
Jul 06, 20173,840.233,840.233,797.343,822.943,822.94-
Jul 05, 20173,833.983,845.783,822.903,838.973,838.97-
Jul 04, 20173,828.383,849.533,826.153,834.973,834.97-
Jul 03, 20173,809.983,842.993,809.983,839.913,839.91-
Jun 30, 20173,797.443,822.993,786.163,793.623,793.62-
Jun 29, 20173,851.233,859.673,782.823,796.573,796.57-
Jun 28, 20173,828.973,844.143,798.873,839.513,839.51-
Jun 27, 20173,857.233,867.703,832.313,839.853,839.85-
Jun 26, 20173,859.273,885.243,858.983,861.743,861.74-
Jun 23, 20173,845.993,849.303,833.563,843.763,843.76-
Jun 22, 20173,861.903,861.903,837.723,853.353,853.35-
Jun 21, 20173,888.883,889.623,847.313,869.943,869.94-
Jun 20, 20173,942.473,946.423,910.203,910.203,910.20-
Jun 19, 20173,929.213,942.913,926.463,935.273,935.27-
Jun 16, 20173,902.213,920.253,895.823,908.433,908.43-
Jun 15, 20173,894.823,896.213,856.503,888.873,888.87-
Jun 14, 20173,918.783,945.483,902.483,902.483,902.48-
Jun 13, 20173,903.713,919.453,895.633,910.863,910.86-
Jun 12, 20173,937.203,940.483,893.273,899.493,899.49-
Jun 09, 20173,924.743,957.463,924.643,946.423,946.42-
Jun 08, 20173,908.973,926.603,897.363,918.233,918.23-
Jun 07, 20173,874.643,932.573,864.913,906.813,906.81-
Jun 06, 20173,891.273,893.953,866.223,878.263,878.26-
Jun 05, 20173,918.183,922.713,898.883,900.353,900.35-
Jun 02, 20173,918.173,947.073,909.883,915.043,915.04-
Jun 01, 20173,892.793,907.663,886.413,897.293,897.29-
May 31, 20173,894.133,913.483,881.333,888.323,888.32-
May 30, 20173,876.483,896.683,865.423,890.843,890.84-
May 29, 20173,893.073,896.933,881.013,893.483,893.4810,822,900
May 26, 20173,893.853,900.933,868.793,900.933,900.93-
May 25, 20173,915.483,916.323,887.343,894.373,894.37-
May 24, 20173,913.023,913.503,890.613,902.713,902.71-
May 23, 20173,890.413,927.063,888.393,914.823,914.82-
May 22, 20173,931.943,932.123,889.793,895.833,895.83-
May 19, 20173,925.133,953.593,920.983,949.443,949.44-
May 18, 20173,931.373,945.303,874.803,906.043,906.04-
May 17, 20173,995.634,001.493,943.983,954.113,954.11-
May 16, 20174,009.534,014.853,998.624,010.584,010.58-
May 15, 20174,018.924,026.814,006.184,023.654,023.65-
May 12, 20173,998.634,016.113,993.674,008.344,008.34-
May 11, 20174,047.714,047.713,995.934,004.174,004.17-
May 10, 20174,025.194,045.744,024.834,041.034,041.03-
May 09, 20174,024.144,049.044,022.534,036.804,036.80-
May 08, 20174,045.234,055.964,014.454,037.234,037.23-
May 05, 20173,979.184,038.423,977.204,037.944,037.94-
May 04, 20173,963.414,003.663,954.344,003.664,003.66-
May 03, 20173,913.033,933.643,913.033,932.863,932.86-
May 02, 20173,877.343,910.693,871.783,909.883,909.88-
Apr 28, 20173,866.543,883.913,861.913,875.533,875.53-
Apr 27, 20173,875.493,886.123,868.413,882.693,882.69-
Apr 26, 20173,881.013,894.053,875.833,890.833,890.8329,249,800
Apr 25, 20173,893.233,898.883,880.083,889.693,889.69-
Apr 24, 20173,874.663,887.973,860.953,887.873,887.87-
Apr 21, 20173,773.513,793.873,756.553,770.453,770.45-
Apr 20, 20173,756.173,784.033,752.913,770.283,770.28-
Apr 19, 20173,746.543,774.123,746.543,770.433,770.43-
Apr 18, 20173,800.073,809.983,745.913,745.953,745.9530,876,400
Apr 13, 20173,800.493,802.863,779.613,790.763,790.76-
Apr 12, 20173,808.843,824.833,804.413,807.723,807.72-
Apr 11, 20173,803.983,821.883,791.283,807.603,807.60-
Apr 10, 20173,820.793,827.153,810.753,822.083,822.08-
Apr 07, 20173,806.753,822.163,804.353,819.443,819.4423,615,400
Apr 06, 20173,791.993,822.393,784.033,820.803,820.80-
Apr 05, 20173,808.413,824.583,802.743,808.753,808.75-
Apr 04, 20173,806.143,817.733,790.353,805.123,805.12-
Apr 03, 20173,816.643,823.193,798.253,800.443,800.44-
Mar 31, 20173,785.313,817.103,783.113,817.023,817.02-
Mar 30, 20173,787.663,798.873,775.813,795.273,795.27-
Mar 29, 20173,781.493,787.543,764.453,787.543,787.54-
Mar 28, 20173,749.183,769.803,738.303,768.853,768.85-
Mar 27, 20173,722.323,740.743,718.193,739.543,739.54-
Mar 24, 20173,759.923,759.923,740.223,747.433,747.43-
Mar 23, 20173,729.643,763.103,720.513,763.103,763.10-
Mar 22, 20173,732.583,739.853,706.723,730.013,730.01-
Mar 21, 20173,799.343,802.013,753.573,759.443,759.44-
Mar 20, 20173,785.063,801.833,781.943,791.123,791.12-
Mar 17, 20173,772.553,799.863,772.553,799.863,799.86-
Mar 16, 20173,786.363,800.063,773.173,778.133,778.1339,585,600
Mar 15, 20173,755.163,765.203,745.733,759.813,759.81-
Mar 14, 20173,767.953,767.953,740.393,750.833,750.83-
Mar 13, 20173,770.473,772.273,758.343,771.043,771.04-
Mar 10, 20173,756.083,778.903,753.183,764.653,764.65-
Mar 09, 20173,699.473,746.933,694.493,744.543,744.54-
Mar 08, 20173,685.253,711.733,674.153,699.473,699.47-
Mar 07, 20173,690.813,691.113,670.893,684.133,684.13-
Mar 06, 20173,691.703,694.843,677.403,687.063,687.06-
Mar 03, 20173,659.213,706.543,654.453,702.863,702.86-
Mar 02, 20173,658.523,679.603,658.523,668.373,668.37-
Mar 01, 20173,613.903,662.073,613.343,660.513,660.51-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...