^BFX - BEL 20

Brussels - Brussels Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
01 Dec 20173,987.353,994.953,955.663,964.283,964.2830,083,700
30 Nov 20174,000.344,008.983,982.583,984.103,984.1040,289,600
29 Nov 20174,003.834,019.283,994.893,999.413,999.4128,464,000
28 Nov 20173,973.313,988.273,967.633,985.663,985.6619,152,800
27 Nov 20173,981.304,005.213,970.513,971.243,971.2418,938,300
24 Nov 20173,975.984,004.213,975.503,985.463,985.4618,594,200
23 Nov 20173,953.843,984.133,948.913,978.193,978.1916,313,000
22 Nov 20173,976.674,002.093,969.193,969.193,969.1923,880,400
21 Nov 20173,961.563,983.733,953.623,970.623,970.6227,359,900
20 Nov 20173,944.273,967.753,940.823,962.243,962.2423,358,400
17 Nov 20173,987.473,987.813,939.233,954.043,954.0428,149,600
16 Nov 20173,981.313,997.073,965.233,991.863,991.8624,761,300
15 Nov 20173,958.423,971.173,937.483,963.833,963.8333,152,500
14 Nov 20174,007.394,025.063,978.183,984.633,984.6326,608,600
13 Nov 20174,034.334,035.973,987.434,007.574,007.5723,779,300
10 Nov 20174,037.394,051.344,022.514,026.264,026.2625,766,900
09 Nov 20174,084.534,096.774,036.314,043.494,043.4931,414,600
08 Nov 20174,084.784,087.794,063.374,085.494,085.4927,842,100
07 Nov 20174,115.024,121.084,094.734,097.644,097.6423,864,100
06 Nov 20174,107.344,124.204,101.524,118.514,118.5120,341,100
03 Nov 20174,109.624,112.554,091.894,112.554,112.5524,472,900
02 Nov 20174,115.984,127.174,088.434,102.264,102.2630,602,200
01 Nov 20174,109.734,129.814,106.714,116.504,116.5026,456,200
31 Oct 20174,085.894,102.474,077.714,096.384,096.3820,699,200
30 Oct 20174,092.564,093.984,071.224,078.684,078.6819,569,300
27 Oct 20174,104.334,123.664,083.844,092.164,092.1629,261,000
26 Oct 20174,039.734,095.034,034.564,089.704,089.7030,911,400
25 Oct 20174,074.834,082.744,040.784,048.504,048.5028,910,700
24 Oct 20174,084.494,098.304,071.114,080.044,080.0425,015,800
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
*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