Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ageas SA/NV (0Q99.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
39.40+1.40 (+3.67%)
At close: 06:44PM BST
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202238.5939.4238.5939.4039.4069,997
Oct 03, 202237.2838.2036.8538.0138.0187,252
Sep 30, 202237.0037.7337.0337.3837.3857,042
Sep 29, 202237.5137.5936.7236.9336.93126,826
Sep 28, 202238.1938.1536.6037.5437.54170,018
Sep 27, 202238.5439.0738.3838.6538.6565,004
Sep 26, 202239.0639.1437.8638.3338.33368,382
Sep 23, 202240.8040.8939.4339.6039.60158,066
Sep 22, 202240.3041.4940.1841.1141.11116,180
Sep 21, 202239.6741.0139.6540.8940.89223,459
Sep 20, 202240.2840.3339.5339.7439.74838,464
Sep 16, 202239.7939.9338.9239.6539.65352,804
Sep 15, 202239.2039.9039.2339.8139.8167,170
Sep 14, 202239.2539.6539.0339.2239.22580,870
Sep 13, 202241.2240.9939.1939.3839.38226,232
Sep 12, 202241.0941.7040.8341.5841.58198,338
Sep 09, 202240.1340.7840.1940.7440.7435,363
Sep 08, 202239.6240.1839.4840.1140.1149,474
Sep 07, 202239.7439.5938.6539.3639.36185,211
Sep 06, 202239.7939.9739.4539.7439.7495,718
Sep 05, 202240.0540.0639.5139.7139.71318,695
Sep 02, 202240.0040.9240.1240.6940.6943,073
Sep 01, 202240.4740.2339.6539.8739.8739,949
Aug 31, 202240.4940.6840.2440.5140.51175,483
Aug 30, 202240.4940.8640.2740.3840.38366,841
Aug 26, 202241.0041.0540.2340.3540.35242,859
Aug 25, 202240.3241.1240.5740.8340.83119,469
Aug 24, 202240.8040.7939.8440.0440.04233,791
Aug 23, 202241.2441.4140.7040.8840.88754,271
Aug 22, 202242.2942.3041.1741.4641.46180,238
Aug 19, 202242.6842.9042.2742.4342.43200,256
Aug 18, 202243.4043.5842.8042.8342.83129,465
Aug 17, 202243.5843.7343.2643.3843.3838,516
Aug 16, 202243.6944.0943.4943.4943.49150,421
Aug 15, 202244.3844.3543.6643.8843.88312,915
Aug 12, 202243.8844.4543.8244.2744.27170,123
Aug 11, 202244.4944.4443.4243.8143.8174,738
Aug 10, 202244.0044.5943.3544.0144.01181,900
Aug 09, 202243.2543.5143.1543.2543.25212,199
Aug 08, 202242.5643.2942.5743.2243.22107,258
Aug 05, 202241.8042.6241.6242.5742.5770,147
Aug 04, 202242.1542.3841.6841.8741.8762,862
Aug 03, 202241.2242.3641.0242.3542.35124,462
Aug 02, 202241.6041.4940.9441.2641.2665,901
Aug 01, 202242.9943.3041.2141.4441.441,050,831
Jul 29, 202241.4942.6441.3542.5242.5240,658
Jul 28, 202241.9341.9341.0941.5341.5338,955
Jul 27, 202241.9041.9141.3041.6241.6244,485
Jul 26, 202241.3341.5841.2841.3141.3121,081
Jul 25, 202240.8241.4540.7641.3841.3824,868
Jul 22, 202241.0741.4440.8240.9940.9942,995
Jul 21, 202241.2441.5140.4741.1441.1450,150
Jul 20, 202242.0142.2241.1641.5441.5453,864
Jul 19, 202241.6742.0340.9841.8441.8443,243
Jul 18, 202240.8441.5940.6241.2141.21386,387
Jul 15, 202240.0340.6339.4040.6040.60334,187
Jul 14, 202240.9040.8539.5139.5939.59253,791
Jul 13, 202241.2441.4040.5141.0741.07355,341
Jul 12, 202241.1342.1140.9742.0842.0839,434
Jul 11, 202242.4142.3241.4841.5441.54316,317
Jul 08, 202242.3142.8742.2442.6242.62106,830
Jul 07, 202240.5142.3240.7542.3142.3181,533
Jul 06, 202241.0041.0340.2440.2740.27336,615
Jul 05, 202242.4342.3740.4040.4040.4071,770
Jul 04, 202242.1942.9842.3642.4942.4993,551
Jul 01, 202241.5842.4741.7642.1542.1559,598
Jun 30, 202241.4941.9841.2141.9141.91148,095
Jun 29, 202242.0642.5541.8241.9141.91268,976
Jun 28, 202241.5142.3041.3141.9141.91135,239
Jun 27, 202242.1042.3240.9241.1241.12122,262
Jun 24, 202240.9241.9240.8841.6841.68273,024
Jun 23, 202241.4941.8040.8040.8140.81640,547
Jun 22, 202242.0442.3741.7941.8541.851,024,149
Jun 21, 202242.5043.4542.3242.4442.4489,239
Jun 20, 202242.1042.4541.7142.4242.42103,614
Jun 17, 202241.2142.4741.4342.4142.411,921,709
Jun 16, 202242.4142.3941.2541.4941.49729,929
Jun 15, 202240.9343.1140.9942.7442.74724,676
Jun 14, 202241.3141.2140.4040.4740.472,796,889
Jun 13, 202241.0741.3140.5641.0741.07581,170
Jun 10, 202243.2142.6541.3741.5341.53408,448
Jun 09, 202243.4043.7142.9343.1743.171,388,997
Jun 08, 202244.0844.0143.2143.7243.7248,300
Jun 07, 202243.6744.8443.7744.0544.05906,667
Jun 06, 202243.4744.2143.5044.1444.141,233,909
Jun 01, 202244.5344.5842.9543.1043.10111,751
Jun 01, 20222.75 Dividend
May 31, 202247.2047.5146.5446.8144.063,209,404
May 30, 202246.9747.3246.7247.1244.3571,293
May 27, 202245.8446.6245.4846.3743.642,894,953
May 26, 202245.6645.9345.5645.7943.101,038,545
May 25, 202246.0846.0844.8945.4942.8236,422
May 24, 202244.4746.0144.5145.5842.902,321,168
May 23, 202244.9045.0344.3345.0242.37111,621
May 20, 202244.6044.8343.7443.8341.26274,983
May 19, 202244.8044.8143.6943.7641.1861,335
May 18, 202245.0045.4844.7345.0142.37737,541
May 17, 202244.6045.1244.6044.8242.191,858,455
May 16, 202243.8344.5143.6344.4241.812,812,725
May 13, 202244.0044.6643.6443.9441.35931,758
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement