Ageas SA/ NV (FO4N.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 20 Jun 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 19 Jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 18 Jun 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 17 Jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 14 Jun 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 13 Jun 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 12 Jun 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 11 Jun 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 10 Jun 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 07 Jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 06 Jun 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 05 Jun 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 05 Jun 2024 | 1.75 Dividend | |||||
| 04 Jun 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 44.07 | - |
| 03 Jun 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 44.22 | - |
| 31 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 44.05 | - |
| 30 May 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 44.95 | - |
| 29 May 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 45.46 | - |
| 28 May 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 46.21 | - |
| 27 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 45.99 | - |
| 24 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 45.97 | - |
| 23 May 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 45.63 | - |
| 22 May 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 45.55 | - |
| 21 May 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 45.51 | - |
| 20 May 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 45.17 | - |
| 17 May 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 44.20 | - |
| 16 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 43.80 | - |
| 15 May 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 43.76 | - |
| 14 May 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 43.86 | - |
| 13 May 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 44.09 | - |
| 10 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.38 | - |
| 09 May 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 42.97 | - |
| 08 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.51 | - |
| 07 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 42.05 | - |
| 06 May 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 41.43 | - |
| 03 May 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 41.30 | - |
| 02 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 41.26 | - |
| 30 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 41.65 | - |
| 29 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 41.74 | - |
| 26 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.93 | - |
| 25 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.93 | - |
| 24 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 42.45 | - |
| 23 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 42.26 | - |
| 22 Apr 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 41.57 | - |
| 19 Apr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 40.80 | - |
| 18 Apr 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 41.20 | - |
| 17 Apr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 41.22 | - |
| 16 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 41.63 | - |
| 15 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.40 | - |
| 12 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 40.99 | - |
| 11 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 41.01 | - |
| 10 Apr 2024 | 42.96 | 42.96 | 42.48 | 42.48 | 40.86 | 40 |
| 09 Apr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 41.11 | - |
| 08 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.05 | - |
| 05 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 40.93 | - |
| 04 Apr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 41.30 | - |
| 03 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 41.15 | - |
| 02 Apr 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 41.18 | - |
| 28 Mar 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 41.25 | - |
| 27 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 40.23 | - |
| 26 Mar 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 39.79 | - |
| 25 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.34 | - |
| 22 Mar 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 38.90 | - |
| 21 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.34 | - |
| 20 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 38.61 | - |
| 19 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 38.43 | - |
| 18 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 38.38 | - |
| 15 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.37 | - |
| 14 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 37.96 | - |
| 13 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.05 | - |
| 12 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.57 | - |
| 11 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.20 | - |
| 08 Mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 37.05 | - |
| 07 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 36.77 | - |
| 06 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 36.63 | - |
| 05 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 36.28 | - |
| 04 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 37.55 | - |
| 01 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 37.79 | - |
| 29 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 36.76 | - |
| 28 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 37.57 | - |
| 27 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.93 | - |
| 26 Feb 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 38.33 | - |
| 23 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 38.48 | - |
| 22 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 38.30 | - |
| 21 Feb 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 37.85 | - |
| 20 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 37.38 | - |
| 19 Feb 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 37.45 | - |
| 16 Feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 37.54 | - |
| 15 Feb 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 37.16 | - |
| 14 Feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 36.85 | - |
| 13 Feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 36.80 | - |
| 12 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 36.53 | - |
| 09 Feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 36.17 | - |
| 08 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 36.39 | - |
| 07 Feb 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 36.71 | - |
| 06 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 36.56 | - |
| 05 Feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.61 | - |
| 02 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.93 | - |
| 01 Feb 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 37.95 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.