ageas SA/NV (AGS.BR)

Brussels - Brussels Delayed price. Currency in EUR

Add to watchlist

43.42

-0.04

(-0.09%)

At close: 05:35PM CEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	43.60	43.72	43.42	43.42	43.42	235,052
25 Apr 2024	43.80	43.80	43.12	43.46	43.46	258,924
24 Apr 2024	44.08	44.22	43.68	43.86	43.86	324,230
23 Apr 2024	43.94	44.26	43.76	44.04	44.04	294,248
22 Apr 2024	43.50	43.98	43.46	43.84	43.84	278,134
19 Apr 2024	42.80	43.32	42.70	43.06	43.06	298,979
18 Apr 2024	43.00	43.28	42.88	43.12	43.12	260,268
17 Apr 2024	42.92	43.40	42.78	42.78	42.78	267,932
16 Apr 2024	43.20	43.40	42.76	43.00	43.00	506,198
15 Apr 2024	43.00	44.14	43.00	43.82	43.82	853,887
12 Apr 2024	42.48	42.80	42.34	42.48	42.48	270,935
11 Apr 2024	42.64	42.78	42.24	42.36	42.36	303,933
10 Apr 2024	42.94	43.02	42.62	42.74	42.74	197,325
09 Apr 2024	42.90	43.26	42.78	42.84	42.84	203,356
08 Apr 2024	42.64	43.02	42.54	42.92	42.92	211,642
05 Apr 2024	42.78	42.96	42.60	42.70	42.70	418,794
04 Apr 2024	43.06	43.40	42.94	43.30	43.30	300,086
03 Apr 2024	42.96	43.26	42.90	43.04	43.04	238,630
02 Apr 2024	42.70	43.32	42.70	42.92	42.92	329,619
28 Mar 2024	42.97	43.13	42.70	42.92	42.92	322,424
27 Mar 2024	41.90	42.96	41.90	42.96	42.96	528,285
26 Mar 2024	41.52	42.01	41.49	41.95	41.95	392,841
25 Mar 2024	41.00	41.73	41.00	41.45	41.45	524,930
22 Mar 2024	40.64	40.91	40.51	40.75	40.75	282,253
21 Mar 2024	40.74	41.05	40.60	40.79	40.79	373,434
20 Mar 2024	40.41	40.63	40.23	40.55	40.55	253,778
19 Mar 2024	40.15	40.56	40.15	40.45	40.45	362,457
18 Mar 2024	39.66	40.14	39.61	40.14	40.14	373,733
15 Mar 2024	39.55	40.06	39.29	39.90	39.90	2,603,892
14 Mar 2024	39.46	39.69	39.07	39.23	39.23	334,441
13 Mar 2024	39.70	40.29	39.27	39.54	39.54	719,046
12 Mar 2024	38.93	39.56	38.79	39.55	39.55	648,308
11 Mar 2024	38.75	38.92	38.58	38.92	38.92	537,764
08 Mar 2024	38.85	39.03	38.48	38.91	38.91	497,482
07 Mar 2024	38.38	38.88	38.24	38.56	38.56	539,775
06 Mar 2024	38.22	38.51	38.12	38.42	38.42	476,905
05 Mar 2024	37.53	38.18	37.49	38.09	38.09	453,891
04 Mar 2024	38.85	38.85	37.61	37.80	37.80	768,470
01 Mar 2024	39.33	39.62	38.80	39.04	39.04	575,030
29 Feb 2024	38.16	39.34	38.10	39.20	39.20	1,032,263
28 Feb 2024	39.49	40.59	37.15	38.26	38.26	1,178,482
27 Feb 2024	39.56	39.56	39.03	39.32	39.32	263,300
26 Feb 2024	39.80	39.88	39.55	39.59	39.59	205,350
23 Feb 2024	40.05	40.14	39.68	40.01	40.01	211,011
22 Feb 2024	39.93	40.38	39.93	40.09	40.09	346,472
21 Feb 2024	39.37	39.90	39.36	39.61	39.61	259,578
20 Feb 2024	39.03	39.40	39.03	39.36	39.36	255,086
19 Feb 2024	39.09	39.24	38.80	39.01	39.01	308,396
16 Feb 2024	39.02	39.31	38.94	39.11	39.11	217,376
15 Feb 2024	38.51	39.02	38.47	39.01	39.01	357,844
14 Feb 2024	38.36	38.71	38.34	38.46	38.46	154,930
13 Feb 2024	38.41	38.90	38.41	38.47	38.47	208,662
12 Feb 2024	38.03	38.49	38.03	38.48	38.48	192,110
09 Feb 2024	37.70	38.10	37.70	37.93	37.93	382,106
08 Feb 2024	37.76	38.01	37.69	37.71	37.71	254,235
07 Feb 2024	38.12	38.23	37.65	37.81	37.81	393,605
06 Feb 2024	37.92	38.31	37.90	38.18	38.18	400,336
05 Feb 2024	39.15	39.26	37.22	37.82	37.82	765,533
02 Feb 2024	39.42	39.46	39.08	39.13	39.13	141,717
01 Feb 2024	39.60	40.12	39.12	39.27	39.27	277,647
31 Jan 2024	39.82	40.01	39.73	39.81	39.81	287,401
30 Jan 2024	39.81	39.86	39.56	39.56	39.56	270,396
29 Jan 2024	39.71	39.94	39.51	39.84	39.84	260,997
26 Jan 2024	39.55	39.82	39.44	39.60	39.60	223,131
25 Jan 2024	39.30	39.78	39.15	39.47	39.47	300,883
24 Jan 2024	38.99	39.25	38.83	39.22	39.22	183,687
23 Jan 2024	39.40	39.45	38.81	38.92	38.92	288,594
22 Jan 2024	39.03	39.37	39.03	39.29	39.29	293,330
19 Jan 2024	38.63	38.99	38.63	38.82	38.82	234,210
18 Jan 2024	38.32	38.64	38.06	38.43	38.43	229,618
17 Jan 2024	38.56	38.58	37.70	38.29	38.29	485,044
16 Jan 2024	39.30	39.30	38.44	38.90	38.90	424,932
15 Jan 2024	39.66	39.82	39.47	39.47	39.47	145,643
12 Jan 2024	39.33	39.80	39.33	39.55	39.55	300,940
11 Jan 2024	40.00	40.34	39.71	39.74	39.74	252,131
10 Jan 2024	39.32	39.90	39.32	39.90	39.90	356,899
09 Jan 2024	39.71	39.71	39.23	39.58	39.58	342,735
08 Jan 2024	39.40	39.77	39.22	39.76	39.76	191,548
05 Jan 2024	39.67	39.83	39.21	39.44	39.44	298,922
04 Jan 2024	38.93	39.86	38.93	39.83	39.83	280,578
03 Jan 2024	39.78	39.87	39.20	39.25	39.25	291,888
02 Jan 2024	39.40	39.71	39.31	39.53	39.53	224,199
29 Dec 2023	39.20	39.45	39.19	39.31	39.31	153,468
28 Dec 2023	39.45	39.49	39.19	39.19	39.19	219,724
27 Dec 2023	39.31	39.37	39.09	39.35	39.35	290,992
22 Dec 2023	39.14	39.31	39.06	39.31	39.31	187,355
21 Dec 2023	39.37	39.50	39.06	39.15	39.15	249,880
20 Dec 2023	39.73	39.90	39.41	39.58	39.58	237,918
19 Dec 2023	39.45	39.65	39.31	39.56	39.56	224,068
18 Dec 2023	39.27	39.67	39.21	39.54	39.54	245,641
15 Dec 2023	39.63	39.83	39.41	39.62	39.62	1,226,435
14 Dec 2023	40.37	40.43	39.42	39.51	39.51	595,543
13 Dec 2023	40.39	40.45	40.20	40.34	40.34	363,930
12 Dec 2023	40.29	40.49	40.09	40.49	40.49	372,677
11 Dec 2023	40.50	40.59	40.20	40.34	40.34	388,745
08 Dec 2023	40.39	40.52	40.11	40.52	40.52	337,267
07 Dec 2023	40.29	40.51	40.17	40.42	40.42	443,980
06 Dec 2023	40.00	40.49	39.94	40.33	40.33	412,231
05 Dec 2023	39.58	39.97	39.51	39.97	39.97	268,267
04 Dec 2023	39.58	39.77	39.43	39.65	39.65	270,159
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,340.45-703.88(-1.38%)

ageas SA/NV (AGS.BR)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,340.45
-703.88(-1.38%)