U.S. markets open in 6 hours 45 minutes
S&P Futures
3,817.75-21.25(-0.55%)Dow Futures
31,417.00-48.00(-0.15%)Nasdaq Futures
12,479.00-184.75(-1.46%)
Brederode SA (BREB.BR)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
84.60-0.20 (-0.24%)
At close: 5:35PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 05, 2021 | 85.00 | 85.10 | 84.50 | 84.60 | 84.60 | 3,286 |
| Mar 04, 2021 | 85.30 | 85.30 | 84.60 | 84.80 | 84.80 | 2,580 |
| Mar 03, 2021 | 84.90 | 85.50 | 84.70 | 85.30 | 85.30 | 3,363 |
| Mar 02, 2021 | 85.60 | 85.80 | 84.80 | 84.80 | 84.80 | 2,415 |
| Mar 01, 2021 | 84.90 | 85.80 | 84.50 | 85.80 | 85.80 | 6,893 |
| Feb 26, 2021 | 84.80 | 84.80 | 84.00 | 84.00 | 84.00 | 3,794 |
| Feb 25, 2021 | 84.90 | 85.90 | 84.90 | 85.00 | 85.00 | 19,684 |
| Feb 24, 2021 | 84.20 | 84.90 | 84.10 | 84.70 | 84.70 | 4,833 |
| Feb 23, 2021 | 84.90 | 84.90 | 83.90 | 84.20 | 84.20 | 6,092 |
| Feb 22, 2021 | 84.60 | 84.90 | 83.90 | 84.90 | 84.90 | 5,696 |
| Feb 19, 2021 | 83.20 | 84.30 | 83.10 | 84.20 | 84.20 | 4,737 |
| Feb 18, 2021 | 85.20 | 85.60 | 83.20 | 83.50 | 83.50 | 7,432 |
| Feb 17, 2021 | 86.10 | 86.20 | 84.60 | 84.60 | 84.60 | 6,921 |
| Feb 16, 2021 | 85.60 | 86.90 | 85.60 | 86.50 | 86.50 | 6,138 |
| Feb 15, 2021 | 85.10 | 85.80 | 85.00 | 85.80 | 85.80 | 5,821 |
| Feb 12, 2021 | 84.90 | 85.00 | 84.00 | 84.70 | 84.70 | 6,375 |
| Feb 11, 2021 | 85.50 | 85.90 | 84.20 | 84.70 | 84.70 | 5,754 |
| Feb 10, 2021 | 85.90 | 85.90 | 84.80 | 85.20 | 85.20 | 5,998 |
| Feb 09, 2021 | 85.20 | 85.60 | 85.00 | 85.30 | 85.30 | 3,175 |
| Feb 08, 2021 | 85.10 | 85.80 | 84.50 | 85.30 | 85.30 | 7,762 |
| Feb 05, 2021 | 84.00 | 84.90 | 83.80 | 84.90 | 84.90 | 8,797 |
| Feb 04, 2021 | 83.60 | 83.80 | 83.10 | 83.60 | 83.60 | 5,673 |
| Feb 03, 2021 | 83.20 | 83.70 | 83.10 | 83.40 | 83.40 | 4,600 |
| Feb 02, 2021 | 82.90 | 83.80 | 82.40 | 83.00 | 83.00 | 7,948 |
| Feb 01, 2021 | 80.70 | 82.40 | 80.50 | 82.30 | 82.30 | 5,563 |
| Jan 29, 2021 | 80.90 | 80.90 | 80.00 | 80.10 | 80.10 | 4,559 |
| Jan 28, 2021 | 80.30 | 81.10 | 80.00 | 80.70 | 80.70 | 8,585 |
| Jan 27, 2021 | 82.00 | 82.10 | 80.70 | 80.70 | 80.70 | 6,787 |
| Jan 26, 2021 | 81.10 | 82.40 | 81.10 | 82.00 | 82.00 | 5,048 |
| Jan 25, 2021 | 82.50 | 83.00 | 81.00 | 81.40 | 81.40 | 13,736 |
| Jan 22, 2021 | 83.50 | 84.00 | 82.90 | 83.20 | 83.20 | 4,450 |
| Jan 21, 2021 | 82.90 | 83.50 | 82.70 | 83.40 | 83.40 | 7,458 |
| Jan 20, 2021 | 82.90 | 83.20 | 82.70 | 82.70 | 82.70 | 5,375 |
| Jan 19, 2021 | 81.50 | 82.90 | 81.40 | 82.60 | 82.60 | 7,747 |
| Jan 18, 2021 | 81.00 | 81.50 | 80.70 | 81.30 | 81.30 | 9,293 |
| Jan 15, 2021 | 80.10 | 80.80 | 80.10 | 80.30 | 80.30 | 4,340 |
| Jan 14, 2021 | 80.80 | 81.10 | 80.10 | 80.10 | 80.10 | 8,218 |
| Jan 13, 2021 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | 3,082 |
| Jan 12, 2021 | 81.00 | 81.50 | 80.60 | 80.70 | 80.70 | 6,682 |
| Jan 11, 2021 | 83.10 | 83.10 | 81.00 | 81.00 | 81.00 | 9,442 |
| Jan 08, 2021 | 82.00 | 83.00 | 81.30 | 82.60 | 82.60 | 4,646 |
| Jan 07, 2021 | 81.00 | 82.10 | 80.90 | 81.60 | 81.60 | 4,750 |
| Jan 06, 2021 | 81.40 | 81.70 | 81.00 | 81.40 | 81.40 | 4,521 |
| Jan 05, 2021 | 82.40 | 82.40 | 80.50 | 80.60 | 80.60 | 4,803 |
| Jan 04, 2021 | 82.20 | 82.90 | 82.00 | 82.00 | 82.00 | 3,134 |
| Dec 31, 2020 | 81.00 | 81.50 | 80.80 | 81.20 | 81.20 | 2,932 |
| Dec 30, 2020 | 81.60 | 81.60 | 80.80 | 80.80 | 80.80 | 5,356 |
| Dec 29, 2020 | 82.50 | 82.50 | 81.50 | 81.60 | 81.60 | 3,825 |
| Dec 28, 2020 | 81.10 | 82.40 | 81.10 | 82.40 | 82.40 | 5,348 |
| Dec 24, 2020 | 79.60 | 81.00 | 79.60 | 81.00 | 81.00 | 3,708 |
| Dec 23, 2020 | 79.10 | 80.00 | 79.10 | 79.70 | 79.70 | 4,787 |
| Dec 22, 2020 | 79.60 | 79.80 | 78.90 | 79.50 | 79.50 | 12,616 |
| Dec 21, 2020 | 79.40 | 79.70 | 79.10 | 79.10 | 79.10 | 6,152 |
| Dec 18, 2020 | 80.60 | 80.80 | 79.60 | 79.60 | 79.60 | 7,890 |
| Dec 17, 2020 | 80.80 | 81.00 | 80.60 | 80.60 | 80.60 | 3,280 |
| Dec 16, 2020 | 80.90 | 81.00 | 80.30 | 80.30 | 80.30 | 3,135 |
| Dec 15, 2020 | 80.50 | 81.00 | 80.30 | 80.30 | 80.30 | 2,336 |
| Dec 14, 2020 | 81.00 | 81.00 | 80.10 | 80.20 | 80.20 | 5,396 |
| Dec 11, 2020 | 81.40 | 81.40 | 80.10 | 80.50 | 80.50 | 4,664 |
| Dec 10, 2020 | 82.00 | 82.00 | 81.00 | 81.30 | 81.30 | 5,202 |
| Dec 09, 2020 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | 3,504 |
| Dec 08, 2020 | 83.90 | 84.20 | 82.50 | 82.80 | 82.80 | 5,230 |
| Dec 07, 2020 | 84.60 | 84.60 | 83.80 | 83.90 | 83.90 | 5,369 |
| Dec 04, 2020 | 81.40 | 85.20 | 81.40 | 84.50 | 84.50 | 13,482 |
| Dec 03, 2020 | 80.70 | 81.20 | 80.50 | 81.20 | 81.20 | 3,537 |
| Dec 02, 2020 | 80.30 | 80.60 | 80.10 | 80.40 | 80.40 | 5,439 |
| Dec 01, 2020 | 79.80 | 80.40 | 79.60 | 80.30 | 80.30 | 4,362 |
| Nov 30, 2020 | 79.80 | 80.20 | 79.60 | 79.60 | 79.60 | 6,088 |
| Nov 27, 2020 | 79.60 | 80.00 | 79.50 | 80.00 | 80.00 | 2,863 |
| Nov 26, 2020 | 79.40 | 79.50 | 79.00 | 79.50 | 79.50 | 5,155 |
| Nov 25, 2020 | 79.00 | 79.40 | 78.80 | 79.20 | 79.20 | 5,119 |
| Nov 24, 2020 | 79.60 | 79.80 | 79.00 | 79.10 | 79.10 | 5,378 |
| Nov 23, 2020 | 79.50 | 79.50 | 79.20 | 79.50 | 79.50 | 4,357 |
| Nov 20, 2020 | 77.60 | 79.30 | 77.50 | 79.30 | 79.30 | 9,706 |
| Nov 19, 2020 | 77.90 | 78.20 | 77.60 | 77.70 | 77.70 | 4,715 |
| Nov 18, 2020 | 79.00 | 79.00 | 77.70 | 78.10 | 78.10 | 6,508 |
| Nov 17, 2020 | 79.20 | 79.30 | 78.60 | 78.60 | 78.60 | 4,227 |
| Nov 16, 2020 | 76.90 | 79.50 | 76.30 | 79.10 | 79.10 | 11,870 |
| Nov 13, 2020 | 73.40 | 76.80 | 73.40 | 76.20 | 76.20 | 9,747 |
| Nov 12, 2020 | 77.20 | 77.20 | 75.00 | 75.40 | 75.40 | 7,372 |
| Nov 11, 2020 | 77.00 | 77.60 | 76.70 | 77.00 | 77.00 | 3,253 |
| Nov 10, 2020 | 77.00 | 77.60 | 76.90 | 77.00 | 77.00 | 8,815 |
| Nov 09, 2020 | 76.40 | 77.30 | 76.10 | 76.90 | 76.90 | 9,087 |
| Nov 06, 2020 | 77.00 | 77.90 | 75.10 | 75.80 | 75.80 | 4,252 |
| Nov 05, 2020 | 75.50 | 77.30 | 75.50 | 76.90 | 76.90 | 3,050 |
| Nov 04, 2020 | 73.60 | 75.10 | 72.80 | 75.10 | 75.10 | 4,474 |
| Nov 03, 2020 | 72.30 | 74.10 | 72.20 | 73.60 | 73.60 | 5,367 |
| Nov 02, 2020 | 70.50 | 72.30 | 70.50 | 71.80 | 71.80 | 6,969 |
| Oct 30, 2020 | 71.00 | 71.30 | 70.10 | 70.50 | 70.50 | 9,603 |
| Oct 29, 2020 | 71.70 | 72.10 | 71.00 | 71.10 | 71.10 | 5,927 |
| Oct 28, 2020 | 73.60 | 73.70 | 71.70 | 71.70 | 71.70 | 18,730 |
| Oct 27, 2020 | 74.10 | 74.10 | 73.60 | 73.60 | 73.60 | 4,503 |
| Oct 26, 2020 | 74.70 | 74.90 | 74.00 | 74.00 | 74.00 | 4,247 |
| Oct 23, 2020 | 75.10 | 75.30 | 74.70 | 75.00 | 75.00 | 12,187 |
| Oct 22, 2020 | 75.00 | 75.60 | 75.00 | 75.10 | 75.10 | 6,662 |
| Oct 21, 2020 | 76.10 | 76.10 | 75.10 | 75.20 | 75.20 | 4,560 |
| Oct 20, 2020 | 76.30 | 76.40 | 75.90 | 75.90 | 75.90 | 4,042 |
| Oct 19, 2020 | 75.60 | 77.00 | 75.60 | 76.60 | 76.60 | 4,769 |
| Oct 16, 2020 | 76.40 | 76.40 | 75.50 | 75.50 | 75.50 | 4,543 |
| Oct 15, 2020 | 76.20 | 76.50 | 76.00 | 76.40 | 76.40 | 5,212 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
