ageas SA/NV (FO4N.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 183 |
| 30 May 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 29 May 2024 | 47.12 | 47.16 | 47.12 | 47.14 | 47.14 | 183 |
| 28 May 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 27 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 24 May 2024 | 47.12 | 47.96 | 47.12 | 47.90 | 47.90 | 375 |
| 23 May 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 22 May 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 21 May 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 20 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 17 May 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 16 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 15 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 14 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 13 May 2024 | 45.86 | 46.02 | 45.86 | 46.02 | 46.02 | 6 |
| 10 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 09 May 2024 | 44.68 | 45.00 | 44.68 | 45.00 | 45.00 | 200 |
| 08 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 07 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 06 May 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 03 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 02 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 30 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 29 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 26 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 25 Apr 2024 | 43.60 | 43.60 | 43.54 | 43.54 | 43.54 | 25 |
| 24 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 23 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 22 Apr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 19 Apr 2024 | 42.48 | 42.98 | 42.48 | 42.98 | 42.98 | 100 |
| 18 Apr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 17 Apr 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 16 Apr 2024 | 43.34 | 43.34 | 43.20 | 43.20 | 43.20 | 10 |
| 15 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1,020 |
| 12 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 11 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 10 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 09 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 08 Apr 2024 | 42.66 | 43.00 | 42.66 | 43.00 | 43.00 | 15 |
| 05 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 04 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 03 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 02 Apr 2024 | 42.96 | 43.00 | 42.96 | 43.00 | 43.00 | 50 |
| 28 Mar 2024 | 42.96 | 42.96 | 42.76 | 42.82 | 42.82 | 161 |
| 27 Mar 2024 | 41.80 | 42.75 | 41.80 | 42.75 | 42.75 | 83 |
| 26 Mar 2024 | 41.39 | 41.85 | 41.39 | 41.85 | 41.85 | 2,085 |
| 25 Mar 2024 | 41.40 | 41.54 | 41.40 | 41.54 | 41.54 | 74 |
| 22 Mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 21 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 20 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 19 Mar 2024 | 39.96 | 40.22 | 39.96 | 40.22 | 40.22 | 100 |
| 18 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 15 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 14 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 13 Mar 2024 | 39.54 | 39.79 | 39.54 | 39.79 | 39.79 | 100 |
| 12 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 11 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 08 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 07 Mar 2024 | 38.26 | 38.83 | 38.26 | 38.83 | 38.83 | 85 |
| 06 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 05 Mar 2024 | 37.92 | 38.15 | 37.92 | 38.14 | 38.14 | 525 |
| 04 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 01 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 29 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 28 Feb 2024 | 39.10 | 39.10 | 38.10 | 38.10 | 38.10 | 18 |
| 27 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 26 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 23 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 22 Feb 2024 | 39.84 | 40.09 | 39.84 | 40.09 | 40.09 | 83 |
| 21 Feb 2024 | 39.40 | 39.83 | 39.40 | 39.83 | 39.83 | 250 |
| 20 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 19 Feb 2024 | 38.94 | 38.99 | 38.93 | 38.93 | 38.93 | 190 |
| 16 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 15 Feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 14 Feb 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 13 Feb 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 12 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 09 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 08 Feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 07 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 06 Feb 2024 | 37.93 | 38.22 | 37.93 | 38.22 | 38.22 | 282 |
| 05 Feb 2024 | 39.10 | 39.10 | 37.93 | 37.93 | 37.93 | 50 |
| 02 Feb 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 01 Feb 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 31 Jan 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 30 Jan 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 29 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 20 |
| 26 Jan 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 25 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 24 Jan 2024 | 39.11 | 39.11 | 39.08 | 39.08 | 39.08 | 6 |
| 23 Jan 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 22 Jan 2024 | 38.98 | 39.30 | 38.98 | 39.30 | 39.30 | 18 |
| 19 Jan 2024 | 38.57 | 38.87 | 38.57 | 38.87 | 38.87 | 40 |
| 18 Jan 2024 | 38.29 | 38.49 | 38.29 | 38.49 | 38.49 | 60 |
| 17 Jan 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 16 Jan 2024 | 39.20 | 39.20 | 38.87 | 38.87 | 38.87 | 560 |
| 15 Jan 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 12 Jan 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 11 Jan 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 10 Jan 2024 | 39.38 | 39.85 | 39.38 | 39.85 | 39.85 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.