Advertisement
Advertisement
U.S. markets close in 5 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ageas SA/ NV (FO4N.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
36.64-1.98 (-5.13%)
As of 11:15AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202236.6436.6436.6436.6436.64100
Sep 27, 202238.6238.6238.6238.6238.621
Sep 26, 202239.4739.4739.4739.4739.47-
Sep 23, 202239.4739.4739.4739.4739.47-
Sep 22, 202239.4739.4739.4739.4739.47-
Sep 21, 202239.4739.4739.4739.4739.47-
Sep 20, 202239.4739.4739.4739.4739.47-
Sep 19, 202239.4739.4739.4739.4739.47-
Sep 16, 202239.4739.4739.4739.4739.474
Sep 15, 202240.5740.5740.5740.5740.57-
Sep 14, 202240.5740.5740.5740.5740.57-
Sep 13, 202240.5740.5740.5740.5740.574
Sep 12, 202240.9041.3740.9041.3741.3747
Sep 09, 202239.7739.7739.7739.7739.77-
Sep 08, 202239.7739.7739.7739.7739.77-
Sep 07, 202239.7739.7739.7739.7739.77-
Sep 06, 202239.7739.7739.7739.7739.77-
Sep 05, 202239.7739.7739.7739.7739.77-
Sep 02, 202239.7739.7739.7739.7739.77-
Sep 01, 202239.7739.7739.7739.7739.77-
Aug 31, 202239.7739.7739.7739.7739.77-
Aug 30, 202239.7739.7739.7739.7739.77-
Aug 29, 202239.7739.7739.7739.7739.7750
Aug 26, 202240.9340.9340.9340.9340.93-
Aug 25, 202240.9340.9340.9340.9340.932
Aug 24, 202241.0141.0141.0141.0141.01-
Aug 23, 202241.0141.0141.0141.0141.0113
Aug 22, 202241.7841.7841.7041.7041.7092
Aug 19, 202243.0543.0543.0543.0543.05-
Aug 18, 202243.0543.0543.0543.0543.0525
Aug 17, 202243.5043.5043.5043.5043.50-
Aug 16, 202244.7944.7944.7944.7944.79-
Aug 15, 202244.7944.7944.7944.7944.79-
Aug 12, 202244.7944.7944.7944.7944.79-
Aug 11, 202244.7944.7944.7944.7944.79-
Aug 10, 202244.4844.7944.2044.7944.79135
Aug 09, 202242.5442.5442.5442.5442.54-
Aug 08, 202242.5442.5442.5442.5442.54-
Aug 05, 202242.3242.5442.3242.5442.5490
Aug 04, 202240.5640.5640.5640.5640.56-
Aug 03, 202240.5640.5640.5640.5640.56-
Aug 02, 202240.5640.5640.5640.5640.56-
Aug 01, 202240.5640.5640.5640.5640.56-
Jul 29, 202240.5640.5640.5640.5640.56-
Jul 28, 202240.5640.5640.5640.5640.56-
Jul 27, 202240.5640.5640.5640.5640.56-
Jul 26, 202240.5640.5640.5640.5640.56-
Jul 25, 202240.5640.5640.5640.5640.56-
Jul 22, 202240.5640.5640.5640.5640.56-
Jul 21, 202240.5640.5640.5640.5640.56-
Jul 20, 202240.5640.5640.5640.5640.56-
Jul 19, 202240.5640.5640.5640.5640.56-
Jul 18, 202240.5640.5640.5640.5640.56-
Jul 15, 202240.5640.5640.5640.5640.56-
Jul 14, 202239.6039.6039.6039.6039.602,500
Jul 13, 202242.1442.1442.1442.1442.14-
Jul 12, 202242.1442.1442.1442.1442.14-
Jul 11, 202242.1442.1442.1442.1442.14-
Jul 08, 202242.1442.1442.1442.1442.14-
Jul 07, 202242.1442.1442.1442.1442.14-
Jul 06, 202242.1442.1442.1442.1442.14-
Jul 05, 202242.1442.1442.1442.1442.14-
Jul 04, 202242.1442.1442.1442.1442.14-
Jul 01, 202242.1442.1442.1442.1442.14-
Jun 30, 202241.9641.9641.9641.9641.96-
Jun 29, 202241.9641.9641.9641.9641.96-
Jun 28, 202241.0041.0041.0041.0041.00-
Jun 27, 202241.0041.0041.0041.0041.00350
Jun 24, 202241.8941.8941.8941.8941.89-
Jun 23, 202241.8341.8341.8341.8341.83-
Jun 22, 202241.8341.8341.8341.8341.83-
Jun 21, 202242.0542.0542.0542.0542.05-
Jun 20, 202242.0542.0542.0542.0542.05-
Jun 17, 202242.0542.0542.0542.0542.05-
Jun 16, 202243.0143.0143.0143.0143.01-
Jun 15, 202243.0143.0143.0143.0143.01567
Jun 14, 202241.3641.3641.3641.3641.36-
Jun 13, 202241.3641.3641.3641.3641.36-
Jun 10, 202242.3342.3341.3641.3641.3613
Jun 09, 202244.6044.6044.6044.6044.60-
Jun 08, 202244.6044.6044.6044.6044.60-
Jun 07, 202244.6044.6044.6044.6044.602
Jun 06, 202243.1743.1743.1743.1743.17-
Jun 03, 202246.7646.7646.7646.7646.76-
Jun 02, 202246.7646.7646.7646.7646.76-
Jun 01, 202246.7646.7646.7646.7646.76-
Jun 01, 20222.75 Dividend
May 31, 202246.7646.7646.7646.7644.012,903
May 30, 202243.0043.0043.0043.0040.47-
May 27, 202243.0043.0043.0043.0040.47-
May 26, 202243.0043.0043.0043.0040.47-
May 25, 202242.8542.8542.8542.8540.33-
May 24, 202242.8542.8542.8542.8540.33-
May 23, 202245.0945.0945.0945.0942.44-
May 20, 202245.0945.0945.0945.0942.44-
May 19, 202245.0945.0945.0945.0942.44-
May 18, 202245.0945.0945.0945.0942.44-
May 17, 202244.4344.4344.4344.4341.82-
May 16, 202244.4344.4344.4344.4341.82-
May 13, 202243.7943.7943.7943.7941.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement