^BFX - BEL 20

Brussels - Brussels Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20183,729.293,751.943,708.463,745.803,745.80-
18 Jun 20183,796.063,800.553,756.013,762.963,762.9635,040,600
15 Jun 20183,841.803,850.503,803.263,803.263,803.2653,608,700
14 Jun 20183,800.123,837.203,784.333,830.533,830.5336,091,300
13 Jun 20183,812.373,824.333,804.603,813.943,813.9428,964,700
12 Jun 20183,831.473,832.303,811.583,816.793,816.7924,704,200
11 Jun 20183,794.713,819.043,784.383,814.283,814.2829,649,200
08 Jun 20183,771.343,777.413,751.983,770.973,770.9724,732,800
07 Jun 20183,812.093,829.153,786.593,791.973,791.9727,821,800
06 Jun 20183,804.143,810.723,770.233,791.133,791.1334,291,400
05 Jun 20183,830.163,850.833,799.153,799.153,799.1534,220,600
04 Jun 20183,843.593,846.353,827.133,834.903,834.9026,765,200
01 Jun 20183,792.293,826.603,787.403,809.223,809.2236,165,300
31 May 20183,803.173,815.643,748.963,764.223,764.2250,234,400
30 May 20183,766.383,795.843,757.743,784.653,784.6539,632,400
29 May 20183,807.983,814.003,731.803,760.513,760.5150,573,600
28 May 20183,873.783,878.773,823.003,832.863,832.8622,828,400
25 May 20183,877.323,882.593,834.213,857.063,857.0630,108,300
24 May 20183,893.763,894.083,849.003,860.063,860.0629,576,700
23 May 20183,909.673,912.273,875.603,887.183,887.1830,967,800
22 May 20183,906.833,925.713,906.333,916.783,916.7826,818,500
21 May 20183,901.023,915.753,893.063,904.983,904.9814,632,500
18 May 20183,897.033,912.083,884.843,891.113,891.1136,967,100
17 May 20183,869.133,898.573,858.233,898.573,898.5725,448,100
16 May 20183,873.123,882.733,847.793,857.693,857.6931,115,600
15 May 20183,885.453,891.993,858.723,876.573,876.5727,449,100
14 May 20183,887.083,894.203,877.433,885.743,885.7424,223,500
11 May 20183,882.363,885.783,873.563,884.403,884.4027,372,500
10 May 20183,894.913,896.063,871.883,884.543,884.5425,016,000
09 May 20183,919.413,926.433,885.383,893.003,893.0041,489,000
08 May 20183,887.813,910.633,882.733,910.633,910.6325,241,200
07 May 20183,880.093,892.843,876.293,889.263,889.2614,432,900
04 May 20183,879.213,898.033,875.153,894.603,894.6027,972,900
03 May 20183,909.113,911.653,860.613,871.943,871.9433,293,400
02 May 20183,909.153,928.863,909.153,920.903,920.9027,663,300
30 Apr 20183,897.663,914.893,895.793,910.303,910.3023,696,000
27 Apr 20183,904.133,921.963,898.733,912.923,912.9221,588,300
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
*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