Advertisement
U.S. markets close in 3 hours 33 minutes

BEL 20 (^BFX)

Brussels - Brussels Delayed Price. Currency in EUR
3,661.42-38.60 (-1.04%)
At close: 06:05PM CET
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20243,673.173,697.313,660.353,661.423,661.42-
Feb 28, 20243,696.393,712.183,683.203,700.023,700.026,678,500
Feb 27, 20243,681.493,696.653,674.783,696.653,696.654,794,300
Feb 26, 20243,703.723,710.263,685.073,685.193,685.194,202,900
Feb 23, 20243,704.403,715.003,690.763,707.483,707.484,234,800
Feb 22, 20243,706.153,713.003,682.153,696.153,696.155,259,700
Feb 21, 20243,670.583,695.423,670.223,677.353,677.353,594,200
Feb 20, 20243,681.893,691.753,668.253,668.883,668.884,520,500
Feb 19, 20243,685.563,693.143,673.643,685.023,685.023,515,000
Feb 16, 20243,702.903,708.813,688.633,690.073,690.075,101,400
Feb 15, 20243,678.333,694.703,672.093,694.383,694.384,501,900
Feb 14, 20243,644.923,678.153,643.963,665.303,665.304,763,000
Feb 13, 20243,711.523,715.713,666.643,675.523,675.524,584,600
Feb 12, 20243,684.203,718.483,680.373,715.853,715.853,986,800
Feb 09, 20243,664.873,678.963,656.183,676.593,676.595,537,400
Feb 08, 20243,626.213,680.263,626.213,665.653,665.654,581,600
Feb 07, 20243,628.813,640.433,614.273,625.953,625.957,183,700
Feb 06, 20243,640.833,642.383,608.113,620.513,620.515,100,000
Feb 05, 20243,628.153,638.733,609.833,625.623,625.624,891,000
Feb 02, 20243,649.413,667.723,615.283,615.283,615.283,957,300
Feb 01, 20243,644.993,648.703,611.743,623.303,623.304,831,900
Jan 31, 20243,656.633,669.713,649.503,662.963,662.966,339,600
Jan 30, 20243,671.723,671.893,642.923,643.933,643.934,200
Jan 29, 20243,664.973,664.973,643.233,655.733,655.734,800
Jan 26, 20243,650.263,673.633,634.553,672.033,672.035,500
Jan 25, 20243,630.553,637.333,609.643,632.333,632.335,000
Jan 24, 20243,629.923,642.463,621.713,631.053,631.054,900
Jan 23, 20243,604.693,609.223,586.123,598.543,598.545,300
Jan 22, 20243,596.903,613.103,572.513,592.873,592.874,400
Jan 19, 20243,578.883,587.883,555.223,556.713,556.715,100
Jan 18, 20243,571.013,571.803,550.653,552.843,552.845,300
Jan 17, 20243,592.933,594.743,553.073,568.523,568.526,500
Jan 16, 20243,643.613,649.443,619.653,630.303,630.305,000
Jan 15, 20243,679.893,682.503,659.733,667.323,667.323,600
Jan 12, 20243,672.723,700.393,672.723,684.033,684.035,413,100
Jan 11, 20243,719.083,720.263,659.213,659.443,659.445,400
Jan 10, 20243,710.553,724.893,703.653,705.223,705.225,900
Jan 09, 20243,739.283,741.393,710.693,721.873,721.875,600
Jan 08, 20243,727.173,742.003,695.253,736.423,736.424,200
Jan 05, 20243,708.013,722.993,690.913,717.813,717.814,600
Jan 04, 20243,682.853,728.593,682.853,721.893,721.894,600
Jan 03, 20243,726.943,741.383,673.623,685.153,685.155,100
Jan 02, 20243,721.633,737.873,692.563,718.223,718.224,100
Dec 29, 20233,700.323,716.163,700.323,707.773,707.773,400
Dec 28, 20233,717.853,720.263,700.693,703.953,703.952,776,400
Dec 27, 20233,687.623,718.713,682.203,711.123,711.123,300
Dec 22, 20233,628.773,682.643,628.773,679.693,679.693,600
Dec 21, 20233,622.503,629.893,600.513,619.663,619.664,500
Dec 20, 20233,762.753,764.763,601.153,652.823,652.825,400
Dec 19, 20233,719.293,749.093,719.293,742.593,742.595,100
Dec 18, 20233,721.023,755.313,706.163,720.153,720.155,100
Dec 15, 20233,756.253,765.333,730.843,732.723,732.7216,000
Dec 14, 20233,759.903,780.273,732.383,746.723,746.729,000
Dec 13, 20233,715.583,739.903,704.013,704.013,704.017,900
Dec 12, 20233,706.233,735.983,705.533,721.353,721.359,100
Dec 11, 20233,709.013,716.943,680.863,704.213,704.2114,700
Dec 08, 20233,655.983,702.363,655.983,694.463,694.465,000
Dec 07, 20233,643.363,663.583,632.283,656.903,656.904,900
Dec 06, 20233,632.723,664.113,630.403,657.703,657.704,900
Dec 05, 20233,575.983,630.013,575.983,626.883,626.886,400
Dec 04, 20233,576.743,615.613,576.743,593.543,593.545,600
Dec 01, 20233,552.503,581.123,545.493,578.913,578.914,900
Nov 30, 20233,512.053,534.753,490.493,529.023,529.0212,600
Nov 29, 20233,501.313,516.743,500.003,511.223,511.223,900
Nov 28, 20233,545.853,547.223,462.963,505.193,505.194,800
Nov 27, 20233,575.573,578.473,557.903,560.243,560.244,700
Nov 24, 20233,571.133,578.373,562.783,577.653,577.653,500
Nov 23, 20233,546.923,570.103,545.753,570.103,570.103,785,300
Nov 22, 20233,524.093,552.853,524.093,546.033,546.034,514,700
Nov 21, 20233,530.263,535.073,515.633,515.633,515.634,400
Nov 20, 20233,539.953,544.963,527.563,534.773,534.774,300
Nov 17, 20233,511.423,553.893,511.423,534.473,534.474,800
Nov 16, 20233,519.953,537.173,506.133,506.413,506.414,500
Nov 15, 20233,520.203,547.453,513.473,531.203,531.205,700
Nov 14, 20233,453.583,510.083,447.513,507.473,507.476,600
Nov 13, 20233,442.663,456.643,432.203,445.563,445.564,200
Nov 10, 20233,448.253,450.103,413.893,438.863,438.865,300
Nov 09, 20233,436.773,503.713,436.773,478.913,478.915,700
Nov 08, 20233,444.203,476.433,444.203,456.593,456.595,100
Nov 07, 20233,455.823,474.743,449.613,462.943,462.943,600
Nov 06, 20233,510.243,513.463,473.833,474.013,474.014,300
Nov 03, 20233,465.223,511.183,465.223,503.523,503.525,183,300
Nov 02, 20233,402.773,475.343,402.773,455.083,455.085,522,100
Nov 01, 20233,364.683,380.923,350.913,377.063,377.064,053,600
Oct 31, 20233,340.493,368.963,336.953,356.763,356.766,384,200
Oct 30, 20233,309.673,318.323,300.733,305.143,305.145,000,700
Oct 27, 20233,307.363,327.863,288.833,290.683,290.684,900
Oct 26, 20233,278.993,308.373,271.533,299.743,299.745,100
Oct 25, 20233,337.683,341.293,291.453,314.343,314.344,900
Oct 24, 20233,319.153,349.243,309.393,340.473,340.474,300
Oct 23, 20233,355.903,358.333,309.333,325.153,325.154,600
Oct 20, 20233,365.793,380.193,346.363,352.933,352.936,100
Oct 19, 20233,446.513,450.813,398.583,398.583,398.586,000
Oct 18, 20233,520.273,520.453,459.393,462.933,462.936,800
Oct 17, 20233,526.813,568.163,506.993,517.953,517.956,900
Oct 16, 20233,521.523,529.533,503.753,518.403,518.404,600
Oct 13, 20233,522.133,532.243,504.583,507.363,507.365,400
Oct 12, 20233,565.853,576.713,538.753,540.393,540.394,600
Oct 11, 20233,525.963,561.343,525.963,548.893,548.894,200
Oct 10, 20233,507.293,545.783,507.293,540.943,540.944,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...