U.S. Markets open in 6 hrs 59 mins

BEL 20 (^BFX)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
3,957.96-10.71 (-0.27%)
At close: 6:05PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20173,964.133,977.703,953.723,957.963,957.9620,208,200
Sep 21, 20173,974.993,982.473,962.513,968.673,968.6727,663,800
Sep 20, 20173,965.863,971.903,955.793,965.493,965.4919,727,000
Sep 19, 20173,966.173,973.213,962.093,973.033,973.0318,291,600
Sep 18, 20173,981.763,989.003,964.173,968.313,968.3118,271,500
Sep 15, 20173,984.763,988.713,962.213,967.523,967.52-
Sep 14, 20173,981.264,001.013,976.013,989.413,989.41-
Sep 13, 20173,991.334,000.123,983.083,989.133,989.13-
Sep 12, 20173,989.234,007.033,983.993,995.203,995.20-
Sep 11, 20173,955.603,983.413,955.603,977.543,977.54-
Sep 08, 20173,916.533,942.103,913.013,938.243,938.24-
Sep 07, 20173,901.883,934.053,893.643,921.943,921.94-
Sep 06, 20173,866.753,902.173,863.153,890.553,890.55-
Sep 05, 20173,891.433,907.063,879.543,883.693,883.69-
Sep 04, 20173,880.653,894.893,876.463,884.473,884.4712,810,800
Sep 01, 20173,901.843,913.013,896.883,901.423,901.42-
Aug 31, 20173,886.693,901.673,871.493,887.553,887.55-
Aug 30, 20173,871.223,879.663,861.773,873.583,873.58-
Aug 29, 20173,852.313,855.703,826.573,846.603,846.60-
Aug 28, 20173,885.223,906.233,875.683,884.553,884.55-
Aug 25, 20173,921.383,927.833,905.713,905.713,905.71-
Aug 24, 20173,916.613,931.663,909.873,917.993,917.99-
Aug 23, 20173,924.523,934.953,904.473,909.703,909.70-
Aug 22, 20173,922.323,935.653,916.553,930.753,930.75-
Aug 21, 20173,914.043,920.793,892.983,902.173,902.17-
Aug 18, 20173,909.263,925.373,892.953,924.783,924.78-
Aug 17, 20173,946.803,956.893,932.313,943.743,943.74-
Aug 16, 20173,945.433,961.923,943.143,954.083,954.08-
Aug 15, 20173,923.483,940.163,911.473,932.213,932.21-
Aug 14, 20173,884.053,919.363,883.953,909.483,909.48-
Aug 11, 20173,883.393,883.393,849.503,866.473,866.47-
Aug 10, 20173,937.623,938.563,886.123,904.933,904.93-
Aug 09, 20173,946.323,946.803,902.093,926.583,926.58-
Aug 08, 20173,953.573,966.103,946.283,965.633,965.63-
Aug 07, 20173,972.693,973.093,949.193,960.033,960.03-
Aug 04, 20173,935.163,974.953,932.453,969.993,969.99-
Aug 03, 20173,931.983,951.563,917.473,949.003,949.00-
Aug 02, 20173,972.993,975.073,925.833,938.163,938.16-
Aug 01, 20173,962.683,967.083,940.503,960.363,960.36-
Jul 31, 20173,946.573,965.293,940.963,942.463,942.46-
Jul 28, 20173,965.323,971.133,926.823,944.563,944.56-
Jul 27, 20173,967.703,994.303,965.523,985.603,985.60-
Jul 26, 20173,907.143,954.083,907.143,952.703,952.70-
Jul 25, 20173,874.453,920.983,874.453,901.763,901.76-
Jul 24, 20173,887.233,888.953,855.643,872.663,872.66-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...