^BFX - BEL 20

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20193,457.173,486.303,451.763,483.483,483.4841,858,100
Jan 17, 20193,439.283,439.283,418.623,429.723,429.7225,880,400
Jan 16, 20193,432.893,446.973,421.513,446.973,446.9729,559,400
Jan 15, 20193,422.393,434.333,396.133,422.003,422.0028,679,700
Jan 14, 20193,406.913,418.493,388.273,394.553,394.5525,766,100
Jan 11, 20193,423.683,443.533,402.913,411.733,411.7326,804,000
Jan 10, 20193,378.923,413.163,373.163,413.163,413.1627,126,400
Jan 09, 20193,411.743,421.583,392.843,404.263,404.2635,598,800
Jan 08, 20193,340.653,400.933,336.573,382.973,382.9732,279,400
Jan 07, 20193,326.513,340.783,302.943,340.783,340.7829,542,400
Jan 04, 20193,250.063,320.433,244.523,317.053,317.0536,534,600
Jan 03, 20193,206.493,240.663,200.113,221.503,221.5029,095,900
Jan 02, 20193,207.193,230.033,166.263,223.143,223.1429,264,200
Dec 31, 20183,223.413,243.633,217.693,243.633,243.638,442,500
Dec 28, 20183,189.593,224.113,177.823,209.003,209.0025,518,300
Dec 27, 20183,254.233,254.233,144.963,164.983,164.9834,311,000
Dec 24, 20183,203.783,231.483,203.413,210.083,210.087,663,400
Dec 21, 20183,233.223,246.543,195.223,240.983,240.9874,635,400
Dec 20, 20183,274.413,289.543,244.763,247.473,247.4749,117,700
Dec 19, 20183,314.973,335.003,313.083,326.843,326.8434,874,900
Dec 18, 20183,313.673,337.503,296.133,316.683,316.6836,171,100
Dec 17, 20183,378.973,378.973,321.453,331.263,331.2632,136,300
Dec 14, 20183,373.383,388.873,341.303,384.293,384.2929,529,800
Dec 13, 20183,409.183,422.303,393.913,401.223,401.2235,506,700
Dec 12, 20183,348.473,408.613,345.133,401.243,401.2439,769,400
Dec 11, 20183,303.363,357.833,290.303,334.793,334.7937,354,200
Dec 10, 20183,328.333,331.933,282.303,286.923,286.9235,008,200
Dec 07, 20183,343.913,377.783,342.993,344.593,344.5929,573,700
Dec 06, 20183,414.073,415.803,318.103,324.803,324.8043,318,400
Dec 05, 20183,448.623,466.493,435.393,442.563,442.5624,278,100
Dec 04, 20183,517.753,517.753,482.413,482.913,482.9133,268,600
Dec 03, 20183,552.233,562.383,521.773,526.673,526.6728,068,400
Nov 30, 20183,499.563,500.193,475.343,487.903,487.9034,197,400
Nov 29, 20183,501.063,512.563,478.323,491.993,491.9928,194,800
Nov 28, 20183,487.793,491.363,464.193,474.003,474.0026,458,400
Nov 27, 20183,478.423,486.703,454.963,484.433,484.4329,250,800
Nov 26, 20183,462.703,488.813,452.703,475.273,475.2731,332,600
Nov 23, 20183,430.863,443.873,422.223,441.433,441.4318,232,100
Nov 22, 20183,464.643,464.813,426.893,426.893,426.8925,981,000
Nov 21, 20183,446.103,474.843,441.203,471.363,471.3627,734,100
Nov 20, 20183,487.653,489.993,418.543,430.473,430.4731,620,800
Nov 19, 20183,541.073,558.323,503.403,503.403,503.4022,953,300
Nov 16, 20183,535.743,558.693,503.303,529.823,529.8235,789,900
Nov 15, 20183,559.653,583.853,500.783,526.183,526.1836,906,900
Nov 14, 20183,513.603,559.663,491.763,538.833,538.8329,595,500
Nov 13, 20183,536.673,559.233,522.033,548.613,548.6125,171,800
Nov 12, 20183,567.613,579.713,520.673,523.713,523.7122,798,400
Nov 09, 20183,535.023,561.523,528.093,556.313,556.3130,822,800
Nov 08, 20183,565.693,583.823,543.643,552.233,552.2329,091,100
Nov 07, 20183,513.063,567.183,513.063,561.873,561.8734,582,000
Nov 06, 20183,514.443,517.473,478.113,498.063,498.0626,661,800
Nov 05, 20183,521.763,526.963,505.943,508.343,508.3423,369,000
Nov 02, 20183,555.533,566.193,521.933,521.933,521.9341,596,400
Nov 01, 20183,458.243,513.863,453.923,503.263,503.2656,196,000
Oct 31, 20183,429.443,462.213,429.443,447.073,447.0744,135,200
Oct 30, 20183,409.373,410.313,370.493,396.493,396.4929,919,100
Oct 29, 20183,375.463,443.223,372.083,406.023,406.0224,905,800
Oct 26, 20183,385.023,385.023,329.853,373.513,373.5137,914,900
Oct 25, 20183,370.203,417.903,358.653,400.023,400.0243,456,400
Oct 24, 20183,446.543,479.553,425.643,427.723,427.7236,107,500
Oct 23, 20183,475.123,481.193,435.053,437.393,437.3941,024,600
Oct 22, 20183,541.903,555.853,510.383,510.383,510.3829,843,700
Oct 19, 20183,533.553,537.003,493.613,521.273,521.2749,044,100
Oct 18, 20183,566.563,575.883,538.083,538.083,538.0835,551,100
Oct 17, 20183,580.583,601.733,549.473,559.973,559.9730,278,400
Oct 16, 20183,513.883,569.233,504.813,563.943,563.9432,504,400
Oct 15, 20183,515.833,517.863,482.573,506.483,506.4829,321,500
Oct 12, 20183,537.123,542.313,504.643,505.033,505.0337,494,300
Oct 11, 20183,528.123,550.233,499.033,502.783,502.7851,136,100
Oct 10, 20183,643.743,646.413,575.343,575.343,575.3438,068,500
Oct 09, 20183,655.083,660.563,609.063,653.133,653.1331,992,900
Oct 08, 20183,677.973,684.123,633.673,639.223,639.2230,456,400
Oct 05, 20183,710.843,711.173,685.013,686.663,686.6627,516,500
Oct 04, 20183,739.013,743.833,710.333,714.753,714.7534,424,200
Oct 03, 20183,729.733,755.983,720.203,745.443,745.4426,942,700
Oct 02, 20183,698.573,709.953,679.723,702.443,702.4430,111,300
Oct 01, 20183,705.023,730.463,700.953,715.023,715.0228,858,600
Sep 28, 20183,727.243,729.873,680.453,706.743,706.7449,164,000
Sep 27, 20183,737.153,743.033,716.803,741.183,741.1826,544,100
Sep 26, 20183,749.263,751.043,737.583,743.583,743.5824,256,500
Sep 25, 20183,748.073,766.203,747.653,750.813,750.8128,461,900
Sep 24, 20183,761.783,766.013,742.863,747.223,747.2228,118,000
Sep 21, 20183,776.133,796.883,768.863,774.893,774.8978,059,100
Sep 20, 20183,735.663,776.893,735.663,768.833,768.8345,352,600
Sep 19, 20183,733.643,744.713,717.553,732.053,732.0535,263,200
Sep 18, 20183,721.393,740.643,713.103,730.873,730.8726,083,300
Sep 17, 20183,697.133,734.203,697.133,714.803,714.8024,553,600
Sep 14, 20183,706.213,713.073,696.033,709.563,709.5627,504,200
Sep 13, 20183,688.943,710.963,683.943,692.363,692.3630,731,500
Sep 12, 20183,668.713,700.473,665.273,690.993,690.9933,594,700
Sep 11, 20183,677.523,681.203,656.233,668.853,668.8533,831,500
Sep 10, 20183,641.293,679.823,637.083,668.363,668.3628,491,500
Sep 07, 20183,653.753,654.403,612.313,640.783,640.7855,312,600
Sep 06, 20183,663.403,670.393,651.883,651.883,651.8826,335,900
Sep 05, 20183,690.513,699.483,659.973,671.463,671.4634,498,200
Sep 04, 20183,741.343,746.823,691.173,705.223,705.2235,559,300
Sep 03, 20183,745.693,746.723,721.133,729.603,729.6016,183,700
Aug 31, 20183,769.483,769.483,733.853,740.713,740.7138,843,700
Aug 30, 20183,812.993,812.993,780.573,781.683,781.6819,495,400
Aug 29, 20183,818.573,826.423,807.133,817.463,817.4617,451,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...