^BFX - BEL 20

Brussels - Brussels Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20183,904.133,918.633,903.063,911.793,911.79-
26 Apr 20183,883.783,912.063,858.233,908.153,908.1526,346,900
25 Apr 20183,894.083,903.323,868.933,893.073,893.0726,667,900
24 Apr 20183,931.583,939.103,914.443,931.593,931.5927,833,500
23 Apr 20183,918.243,933.643,906.573,933.643,933.6421,803,600
20 Apr 20183,918.523,928.483,908.393,921.203,921.2026,709,000
19 Apr 20183,915.853,923.203,904.833,911.783,911.7823,121,400
18 Apr 20183,907.443,918.823,896.753,910.463,910.4623,816,500
17 Apr 20183,876.223,910.283,872.673,899.723,899.7222,160,500
16 Apr 20183,895.273,895.303,860.753,868.183,868.1818,854,000
13 Apr 20183,895.803,908.223,881.273,888.323,888.3223,028,300
12 Apr 20183,872.813,890.883,856.273,883.823,883.8227,470,200
11 Apr 20183,877.843,889.453,854.753,856.603,856.6021,998,700
10 Apr 20183,885.683,894.313,874.723,887.913,887.9124,708,400
09 Apr 20183,875.613,883.593,854.483,870.653,870.6519,351,800
06 Apr 20183,877.603,886.053,862.843,870.073,870.0722,585,400
05 Apr 20183,866.863,897.803,858.813,889.023,889.0228,976,900
04 Apr 20183,843.293,843.293,781.433,808.283,808.2829,688,500
03 Apr 20183,835.083,841.793,810.003,831.433,831.4326,744,100
29 Mar 20183,864.223,877.203,844.903,857.103,857.1029,843,300
28 Mar 20183,798.163,854.013,779.993,852.373,852.3736,502,800
27 Mar 20183,841.263,847.753,817.423,824.423,824.4230,160,800
26 Mar 20183,831.303,839.673,781.863,797.023,797.0227,356,500
23 Mar 20183,823.423,829.743,781.163,816.963,816.9640,482,400
22 Mar 20183,911.283,915.233,830.593,858.503,858.5041,893,700
21 Mar 20183,936.093,942.313,912.193,925.783,925.7823,254,200
20 Mar 20183,927.593,940.083,914.283,935.783,935.7822,334,300
19 Mar 20183,956.253,958.083,911.203,920.643,920.6429,985,000
16 Mar 20183,951.283,972.963,948.193,961.553,961.5553,521,900
15 Mar 20183,945.843,955.493,928.203,950.783,950.7828,499,400
14 Mar 20183,951.743,964.553,924.563,929.313,929.3129,168,800
13 Mar 20184,004.144,013.633,959.773,970.473,970.4728,350,400
12 Mar 20184,010.304,023.083,999.644,002.474,002.4722,530,500
09 Mar 20183,969.224,004.143,967.373,987.043,987.0423,984,700
08 Mar 20183,950.863,989.583,946.443,974.523,974.5236,226,300
07 Mar 20183,902.223,929.203,888.223,929.203,929.2027,426,700
06 Mar 20183,934.163,944.593,915.173,916.413,916.4131,630,100
05 Mar 20183,859.613,909.663,857.873,907.043,907.0434,572,000
02 Mar 20183,926.663,931.383,855.663,869.183,869.1843,415,000
01 Mar 20183,995.193,999.183,940.633,943.853,943.8535,742,700
28 Feb 20183,993.924,013.133,985.013,994.453,994.4530,061,600
27 Feb 20184,003.274,016.733,979.854,010.174,010.1727,592,700
26 Feb 20183,993.974,005.653,984.873,992.503,992.5021,092,700
23 Feb 20183,985.543,987.213,960.573,972.533,972.5321,060,400
22 Feb 20183,935.233,985.683,928.033,978.853,978.8526,360,900
21 Feb 20183,932.833,955.443,916.093,950.273,950.2725,034,400
20 Feb 20183,921.053,941.523,920.363,938.623,938.6222,276,100
19 Feb 20183,956.163,958.503,920.773,922.463,922.4616,140,900
16 Feb 20183,933.763,956.603,931.423,941.193,941.1929,194,500
15 Feb 20183,909.183,928.523,903.203,910.113,910.1128,160,700
14 Feb 20183,907.833,915.013,857.993,892.163,892.1633,559,600
13 Feb 20183,925.203,930.103,884.713,884.713,884.7128,973,400
12 Feb 20183,925.733,936.163,907.843,918.183,918.1830,860,800
09 Feb 20183,906.203,919.103,844.013,876.333,876.3353,139,800
08 Feb 20183,979.343,989.833,900.533,911.963,911.9640,322,200
07 Feb 20183,944.314,003.053,917.423,991.903,991.9039,479,300
06 Feb 20183,847.123,943.913,847.123,896.593,896.5965,449,700
05 Feb 20184,029.804,039.753,991.613,997.593,997.5934,213,000
02 Feb 20184,095.974,096.674,052.304,053.594,053.5933,495,700
01 Feb 20184,129.754,144.314,094.634,103.634,103.6332,914,000
31 Jan 20184,118.834,128.074,106.094,111.654,111.6535,877,600
30 Jan 20184,141.644,143.274,119.044,126.574,126.5729,239,000
29 Jan 20184,166.834,169.704,150.254,155.194,155.1920,101,400
26 Jan 20184,146.084,167.854,140.244,162.014,162.0122,009,000
25 Jan 20184,140.934,155.984,128.054,144.234,144.2327,205,100
24 Jan 20184,148.514,160.124,139.454,146.754,146.7527,772,100
23 Jan 20184,185.964,188.954,149.274,161.994,161.9932,893,500
22 Jan 20184,155.864,183.634,151.884,176.884,176.8824,022,600
19 Jan 20184,137.314,164.234,122.684,159.094,159.0926,673,200
18 Jan 20184,157.714,161.444,126.924,142.064,142.0626,084,700
17 Jan 20184,149.184,159.934,141.364,148.604,148.6024,613,000
16 Jan 20184,156.534,179.084,152.884,163.964,163.9624,990,600
15 Jan 20184,164.244,172.884,151.094,164.454,164.4518,342,800
12 Jan 20184,165.084,166.004,150.304,164.124,164.1225,059,700
11 Jan 20184,163.054,164.584,142.464,155.314,155.3134,082,700
10 Jan 20184,143.844,164.704,136.494,157.554,157.5541,446,900
09 Jan 20184,120.054,142.984,118.564,141.644,141.6424,565,100
08 Jan 20184,114.404,124.464,110.504,114.534,114.5321,194,600
05 Jan 20184,067.744,097.944,067.704,097.044,097.0425,470,800
04 Jan 20184,025.784,065.604,023.334,057.924,057.9232,912,700
03 Jan 20183,988.104,012.333,974.214,005.614,005.6125,869,300
02 Jan 20183,990.373,991.903,957.763,979.533,979.5321,160,100
29 Dec 20173,990.224,000.003,975.223,977.883,977.8816,653,600
28 Dec 20174,003.474,004.443,985.533,991.363,991.3612,460,200
27 Dec 20173,993.984,009.603,989.904,003.074,003.0712,504,400
22 Dec 20173,987.314,002.783,981.863,995.053,995.0515,083,900
21 Dec 20173,988.554,003.123,979.173,996.003,996.0020,842,500
20 Dec 20174,021.034,021.033,987.603,994.683,994.6822,616,800
19 Dec 20174,023.014,039.754,019.444,020.874,020.8721,673,100
18 Dec 20174,004.204,034.144,004.204,024.654,024.6529,694,400
15 Dec 20173,988.653,996.123,971.913,992.273,992.2753,417,800
14 Dec 20173,996.614,009.473,985.223,985.223,985.2228,695,200
13 Dec 20174,020.684,031.114,002.214,002.214,002.2126,388,900
12 Dec 20174,018.664,035.774,007.894,033.584,033.5828,304,100
11 Dec 20174,035.364,037.564,018.744,019.194,019.1920,616,900
08 Dec 20174,013.884,038.284,012.124,025.754,025.7541,987,400
07 Dec 20173,979.744,004.943,978.153,994.733,994.7328,559,900
06 Dec 20173,968.833,985.043,952.353,979.753,979.7526,703,300
05 Dec 20174,004.134,014.123,988.963,999.673,999.6723,512,000
04 Dec 20173,990.874,008.633,979.304,001.114,001.1125,952,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes