^BFX - BEL 20

Brussels - Brussels Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20174,083.754,095.874,071.584,089.844,089.8417,479,700
20 Oct 20174,078.944,086.174,068.354,082.984,082.9824,141,700
19 Oct 20174,069.014,077.094,044.364,066.024,066.0225,389,300
18 Oct 20174,072.104,080.554,064.584,075.254,075.2517,492,700
17 Oct 20174,062.554,076.844,059.794,068.774,068.7718,232,600
16 Oct 20174,071.914,075.044,058.594,060.794,060.7918,074,300
13 Oct 20174,069.064,082.284,057.104,069.914,069.9120,016,700
12 Oct 20174,058.504,073.354,050.084,070.684,070.6816,501,500
11 Oct 20174,046.184,061.124,041.534,059.044,059.0422,206,300
10 Oct 20174,053.684,063.484,042.874,055.244,055.2418,857,100
09 Oct 20174,051.724,058.594,043.784,054.404,054.4017,605,000
06 Oct 20174,062.744,064.124,041.234,047.374,047.3722,518,500
05 Oct 20174,039.514,064.184,039.034,064.184,064.1822,852,700
04 Oct 20174,047.204,052.374,029.244,044.394,044.3928,216,800
03 Oct 20174,042.324,045.434,033.634,045.324,045.3215,521,800
02 Oct 20174,013.204,031.644,012.684,031.644,031.6422,853,900
29 Sep 20173,996.934,017.753,986.464,017.754,017.7528,097,500
28 Sep 20173,989.754,006.323,986.854,001.314,001.3123,398,400
27 Sep 20173,978.553,995.713,972.553,986.813,986.8132,341,700
26 Sep 20173,963.553,977.793,959.793,968.483,968.4819,018,700
25 Sep 20173,948.593,965.353,944.713,963.203,963.2017,612,900
22 Sep 20173,964.133,977.703,953.723,957.963,957.9620,208,200
21 Sep 20173,974.993,982.473,962.513,968.673,968.6727,663,800
20 Sep 20173,965.863,971.903,955.793,965.493,965.4919,727,000
19 Sep 20173,966.173,973.213,962.093,973.033,973.0318,291,600
18 Sep 20173,981.763,989.003,964.173,968.313,968.3118,271,500
15 Sep 20173,984.763,988.713,962.213,967.523,967.52-
14 Sep 20173,981.264,001.013,976.013,989.413,989.41-
13 Sep 20173,991.334,000.123,983.083,989.133,989.13-
12 Sep 20173,989.234,007.033,983.993,995.203,995.20-
11 Sep 20173,955.603,983.413,955.603,977.543,977.54-
08 Sep 20173,916.533,942.103,913.013,938.243,938.24-
07 Sep 20173,901.883,934.053,893.643,921.943,921.94-
06 Sep 20173,866.753,902.173,863.153,890.553,890.55-
05 Sep 20173,891.433,907.063,879.543,883.693,883.69-
04 Sep 20173,880.653,894.893,876.463,884.473,884.4712,810,800
01 Sep 20173,901.843,913.013,896.883,901.423,901.42-
31 Aug 20173,886.693,901.673,871.493,887.553,887.55-
30 Aug 20173,871.223,879.663,861.773,873.583,873.58-
29 Aug 20173,852.313,855.703,826.573,846.603,846.60-
28 Aug 20173,885.223,906.233,875.683,884.553,884.55-
25 Aug 20173,921.383,927.833,905.713,905.713,905.71-
24 Aug 20173,916.613,931.663,909.873,917.993,917.99-
23 Aug 20173,924.523,934.953,904.473,909.703,909.70-
22 Aug 20173,922.323,935.653,916.553,930.753,930.75-
21 Aug 20173,914.043,920.793,892.983,902.173,902.17-
18 Aug 20173,909.263,925.373,892.953,924.783,924.78-
17 Aug 20173,946.803,956.893,932.313,943.743,943.74-
16 Aug 20173,945.433,961.923,943.143,954.083,954.08-
15 Aug 20173,923.483,940.163,911.473,932.213,932.21-
14 Aug 20173,884.053,919.363,883.953,909.483,909.48-
11 Aug 20173,883.393,883.393,849.503,866.473,866.47-
10 Aug 20173,937.623,938.563,886.123,904.933,904.93-
09 Aug 20173,946.323,946.803,902.093,926.583,926.58-
08 Aug 20173,953.573,966.103,946.283,965.633,965.63-
07 Aug 20173,972.693,973.093,949.193,960.033,960.03-
04 Aug 20173,935.163,974.953,932.453,969.993,969.99-
03 Aug 20173,931.983,951.563,917.473,949.003,949.00-
02 Aug 20173,972.993,975.073,925.833,938.163,938.16-
01 Aug 20173,962.683,967.083,940.503,960.363,960.36-
31 Jul 20173,946.573,965.293,940.963,942.463,942.46-
28 Jul 20173,965.323,971.133,926.823,944.563,944.56-
27 Jul 20173,967.703,994.303,965.523,985.603,985.60-
26 Jul 20173,907.143,954.083,907.143,952.703,952.70-
25 Jul 20173,874.453,920.983,874.453,901.763,901.76-
24 Jul 20173,887.233,888.953,855.643,872.663,872.66-
21 Jul 20173,900.933,910.473,869.873,883.473,883.47-
20 Jul 20173,910.033,927.503,891.123,900.593,900.59-
19 Jul 20173,887.533,901.393,872.643,901.393,901.39-
18 Jul 20173,904.753,909.563,862.223,872.443,872.44-
17 Jul 20173,912.283,917.623,889.063,909.233,909.23-
14 Jul 20173,900.133,907.063,889.063,902.783,902.78-
13 Jul 20173,877.163,910.183,874.583,894.583,894.58-
12 Jul 20173,832.683,879.633,831.593,867.483,867.48-
11 Jul 20173,849.823,859.313,819.133,824.743,824.74-
10 Jul 20173,842.243,854.783,838.453,845.083,845.08-
07 Jul 20173,830.023,835.833,813.183,835.833,835.83-
06 Jul 20173,840.233,840.233,797.343,822.943,822.94-
05 Jul 20173,833.983,845.783,822.903,838.973,838.97-
04 Jul 20173,828.383,849.533,826.153,834.973,834.97-
03 Jul 20173,809.983,842.993,809.983,839.913,839.91-
30 Jun 20173,797.443,822.993,786.163,793.623,793.62-
29 Jun 20173,851.233,859.673,782.823,796.573,796.57-
28 Jun 20173,828.973,844.143,798.873,839.513,839.51-
27 Jun 20173,857.233,867.703,832.313,839.853,839.85-
26 Jun 20173,859.273,885.243,858.983,861.743,861.74-
23 Jun 20173,845.993,849.303,833.563,843.763,843.76-
22 Jun 20173,861.903,861.903,837.723,853.353,853.35-
21 Jun 20173,888.883,889.623,847.313,869.943,869.94-
20 Jun 20173,942.473,946.423,910.203,910.203,910.20-
19 Jun 20173,929.213,942.913,926.463,935.273,935.27-
16 Jun 20173,902.213,920.253,895.823,908.433,908.43-
15 Jun 20173,894.823,896.213,856.503,888.873,888.87-
14 Jun 20173,918.783,945.483,902.483,902.483,902.48-
13 Jun 20173,903.713,919.453,895.633,910.863,910.86-
12 Jun 20173,937.203,940.483,893.273,899.493,899.49-
09 Jun 20173,924.743,957.463,924.643,946.423,946.42-
08 Jun 20173,908.973,926.603,897.363,918.233,918.23-
07 Jun 20173,874.643,932.573,864.913,906.813,906.81-
06 Jun 20173,891.273,893.953,866.223,878.263,878.26-
*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