^BFX - BEL 20

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 20193,684.233,716.183,680.593,713.603,713.6021,797,500
Mar 29, 20193,622.173,660.763,614.273,658.723,658.7223,552,300
Mar 28, 20193,616.883,633.393,598.763,601.073,601.0715,789,700
Mar 27, 20193,596.353,644.193,588.953,614.573,614.5730,876,700
Mar 26, 20193,569.663,598.863,549.213,591.573,591.5716,495,800
Mar 25, 20193,567.993,585.603,538.033,560.683,560.6820,385,500
Mar 22, 20193,667.663,670.193,586.263,588.733,588.7328,133,500
Mar 21, 20193,648.293,661.103,634.683,654.663,654.6618,915,000
Mar 20, 20193,682.123,683.623,652.263,655.643,655.6423,812,800
Mar 19, 20193,662.083,707.813,662.083,688.493,688.4924,306,200
Mar 18, 20193,634.653,660.803,630.863,660.803,660.8027,149,100
Mar 15, 20193,611.273,644.053,610.173,640.263,640.2667,223,900
Mar 14, 20193,593.913,618.003,593.913,609.643,609.6425,243,600
Mar 13, 20193,575.773,598.753,567.273,597.413,597.4123,751,400
Mar 12, 20193,591.163,591.833,567.123,579.583,579.5824,856,200
Mar 11, 20193,549.823,572.813,546.303,568.873,568.8727,134,100
Mar 08, 20193,550.963,552.513,524.973,536.613,536.6137,892,800
Mar 07, 20193,599.093,605.133,551.313,573.233,573.2350,095,200
Mar 06, 20193,635.643,638.313,597.243,605.803,605.8052,379,000
Mar 05, 20193,643.123,672.863,628.443,641.143,641.1445,204,900
Mar 04, 20193,658.003,666.393,640.203,642.133,642.1322,758,300
Mar 01, 20193,623.953,654.273,617.943,644.143,644.1437,003,200
Feb 28, 20193,568.623,608.753,568.623,604.483,604.4847,866,000
Feb 27, 20193,591.233,604.203,576.223,595.613,595.6131,409,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...