^BFX - BEL 20

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20203,441.913,452.803,414.143,418.913,418.9133,843,800
07 Jul 20203,458.793,468.223,441.463,462.833,462.8326,573,700
06 Jul 20203,444.433,473.923,433.233,473.183,473.1833,300
03 Jul 20203,406.233,411.703,374.673,393.253,393.2521,786,600
02 Jul 20203,363.603,421.753,357.613,402.463,402.4638,434,000
01 Jul 20203,334.873,364.093,300.073,331.993,331.9930,848,600
30 Jun 20203,332.903,343.463,298.913,328.013,328.0132,458,700
29 Jun 20203,284.143,345.643,266.553,326.333,326.3331,302,700
26 Jun 20203,381.483,386.343,303.823,304.543,304.5433,400
25 Jun 20203,284.913,361.473,258.643,357.003,357.0032,960,500
24 Jun 20203,406.983,410.473,301.533,301.533,301.5332,758,000
23 Jun 20203,404.653,457.703,395.043,433.883,433.8835,540,700
22 Jun 20203,349.293,413.243,339.573,383.273,383.2732,808,300
19 Jun 20203,437.553,439.033,376.573,376.573,376.57112,300
18 Jun 20203,429.803,477.883,383.103,413.963,413.9642,000
17 Jun 20203,440.383,493.253,420.283,440.913,440.9141,400
16 Jun 20203,405.063,495.343,388.733,447.653,447.6551,400
15 Jun 20203,225.763,352.373,225.763,339.353,339.3548,400
12 Jun 20203,240.553,353.893,215.293,296.633,296.6349,400
11 Jun 20203,355.323,358.933,271.683,271.683,271.6857,600
10 Jun 20203,497.493,533.693,433.223,442.663,442.6642,655,500
09 Jun 20203,531.753,543.403,445.253,487.333,487.3362,300
08 Jun 20203,515.513,565.843,511.413,535.113,535.1157,622,100
05 Jun 20203,481.393,544.663,478.663,540.003,540.0069,036,200
04 Jun 20203,412.573,469.363,392.973,449.893,449.8960,879,800
03 Jun 20203,341.193,427.243,340.143,427.243,427.2454,093,100
02 Jun 20203,288.843,332.613,269.313,320.423,320.4246,684,000
01 Jun 20203,253.463,269.863,231.543,268.033,268.0331,143,000
29 May 20203,243.543,257.973,194.713,202.953,202.9565,300
28 May 20203,263.313,294.973,251.763,281.903,281.9048,369,800
27 May 20203,182.793,262.813,177.233,234.073,234.0765,314,700
26 May 20203,041.983,175.613,038.913,165.463,165.4647,104,300
25 May 20202,979.943,003.882,965.353,003.883,003.8819,633,300
22 May 20202,905.192,979.412,891.842,962.732,962.7340,338,000
21 May 20202,933.842,977.232,921.572,940.622,940.6233,542,700
20 May 20202,944.402,998.082,912.022,994.702,994.7043,185,600
19 May 20203,048.823,056.412,936.372,960.892,960.8946,540,100
18 May 20202,970.733,029.292,948.833,026.693,026.6943,435,200
15 May 20202,939.562,959.012,891.152,932.212,932.2146,166,500
14 May 20202,917.042,939.062,852.892,899.512,899.5150,100,800
13 May 20203,024.303,029.682,973.772,973.772,973.7739,512,300
12 May 20203,050.093,078.903,045.373,067.803,067.8037,409,400
11 May 20203,079.553,088.163,029.043,060.003,060.0029,985,800
08 May 20203,101.293,101.293,047.233,058.663,058.6641,088,800
07 May 20203,012.983,059.653,012.653,052.553,052.5532,031,000
06 May 20203,013.593,036.542,989.612,998.462,998.4633,223,900
05 May 20203,012.523,020.122,962.393,006.293,006.2937,194,500
04 May 20203,018.783,018.782,944.722,952.222,952.2249,798,300
30 Apr 20203,198.053,210.513,086.993,099.123,099.1255,523,300
29 Apr 20203,125.863,199.173,119.403,196.123,196.1241,589,300
28 Apr 20203,040.333,122.123,033.833,121.323,121.3248,348,000
27 Apr 20203,005.433,036.443,003.593,036.443,036.4429,799,000
24 Apr 20202,968.642,987.472,938.942,942.982,942.9840,430,600
23 Apr 20202,970.993,038.182,940.823,017.763,017.7631,971,300
22 Apr 20202,943.092,951.242,915.952,950.372,950.3731,431,400
21 Apr 20202,983.532,983.532,908.092,908.092,908.0935,721,700
20 Apr 20203,035.823,038.522,978.203,021.853,021.8535,771,400
17 Apr 20203,015.133,018.652,980.963,015.413,015.4151,303,500
16 Apr 20202,964.172,980.562,925.162,925.162,925.1649,186,900
15 Apr 20203,044.733,055.012,919.672,920.822,920.8247,226,600
14 Apr 20203,130.573,142.783,046.453,057.663,057.6642,590,800
09 Apr 20203,105.803,138.493,051.053,092.393,092.3947,446,200
08 Apr 20203,029.063,055.323,009.863,055.323,055.3234,297,900
07 Apr 20203,035.723,068.613,001.163,033.573,033.5755,719,100
06 Apr 20202,964.962,982.172,934.192,969.802,969.8052,749,200
03 Apr 20202,881.422,895.262,838.422,857.052,857.0537,135,500
02 Apr 20202,878.262,912.732,829.222,895.402,895.4047,392,800
01 Apr 20202,836.542,866.082,820.732,839.422,839.4258,430,800
31 Mar 20202,863.642,930.232,856.532,901.582,901.5870,061,000
30 Mar 20202,854.222,854.222,755.292,826.942,826.9452,013,500
27 Mar 20202,932.172,946.852,802.992,862.792,862.7949,281,100
26 Mar 20202,853.093,004.432,839.003,004.433,004.4342,320,300
25 Mar 20202,980.733,036.322,826.682,919.652,919.6559,707,000
24 Mar 20202,794.772,867.592,781.202,867.592,867.5960,549,200
23 Mar 20202,675.762,742.392,631.052,664.102,664.1069,063,400
20 Mar 20202,761.122,856.232,735.942,771.492,771.49118,509,800
19 Mar 20202,631.192,720.442,565.422,636.022,636.0270,940,500
18 Mar 20202,517.102,597.902,511.502,576.212,576.2166,126,900
17 Mar 20202,635.012,639.162,426.722,528.772,528.7782,117,200
16 Mar 20202,622.502,622.812,406.752,535.582,535.5888,588,700
13 Mar 20202,795.702,950.362,701.782,728.932,728.93-
12 Mar 20203,020.113,030.352,697.942,701.002,701.00-
11 Mar 20203,210.703,264.703,130.023,148.413,148.41-
10 Mar 20203,217.773,344.803,138.753,155.603,155.60-
09 Mar 2020------
06 Mar 20203,477.853,491.503,394.453,435.093,435.0953,506,000
05 Mar 20203,641.623,641.623,519.313,544.833,544.8353,829,800
04 Mar 20203,578.043,635.233,559.063,597.983,597.9856,259,100
03 Mar 20203,611.083,649.143,568.783,575.133,575.1350,998,900
02 Mar 20203,562.523,605.653,452.993,523.243,523.2456,337,300
28 Feb 20203,534.903,550.843,439.903,488.603,488.6073,758,200
27 Feb 20203,732.553,747.363,603.353,639.513,639.5152,578,400
26 Feb 20203,789.833,841.193,686.723,830.343,830.3444,544,900
25 Feb 20203,926.843,946.883,828.403,828.403,828.4039,070,600
24 Feb 20203,982.013,987.433,896.173,917.643,917.6441,660,000
21 Feb 20204,095.414,101.274,063.144,078.444,078.4431,742,600
20 Feb 20204,143.184,165.004,119.044,119.044,119.0434,271,400
19 Feb 20204,158.614,162.944,134.584,139.264,139.2645,429,100
18 Feb 20204,173.124,184.954,147.784,164.504,164.5022,911,900
17 Feb 20204,188.824,201.354,188.084,198.314,198.3110,724,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...