BEL 20 (^BFX)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 06:05PM CEST
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 4,292.50 | 4,310.53 | 4,283.33 | 4,310.53 | 4,310.53 | - |
| 11 Oct 2024 | 4,241.39 | 4,283.50 | 4,237.00 | 4,283.23 | 4,283.23 | 3,584,600 |
| 10 Oct 2024 | 4,248.36 | 4,275.97 | 4,238.31 | 4,246.83 | 4,246.83 | 2,956,000 |
| 09 Oct 2024 | 4,226.77 | 4,252.19 | 4,226.77 | 4,247.54 | 4,247.54 | 2,649,200 |
| 08 Oct 2024 | 4,238.05 | 4,243.20 | 4,216.50 | 4,225.17 | 4,225.17 | 3,989,100 |
| 07 Oct 2024 | 4,301.54 | 4,302.29 | 4,264.18 | 4,264.18 | 4,264.18 | 3,515,800 |
| 04 Oct 2024 | 4,272.42 | 4,302.69 | 4,267.26 | 4,290.90 | 4,290.90 | 3,644,400 |
| 03 Oct 2024 | 4,309.44 | 4,312.29 | 4,278.44 | 4,285.32 | 4,285.32 | 3,639,200 |
| 02 Oct 2024 | 4,318.76 | 4,327.21 | 4,295.80 | 4,311.09 | 4,311.09 | 3,701,100 |
| 01 Oct 2024 | 4,318.80 | 4,347.67 | 4,315.34 | 4,327.56 | 4,327.56 | 4,750,400 |
| 30 Sept 2024 | 4,302.59 | 4,324.81 | 4,288.10 | 4,299.71 | 4,299.71 | 5,766,800 |
| 27 Sept 2024 | 4,281.20 | 4,324.43 | 4,277.39 | 4,318.18 | 4,318.18 | 5,428,500 |
| 26 Sept 2024 | 4,296.14 | 4,300.27 | 4,276.09 | 4,281.22 | 4,281.22 | 4,205,800 |
| 25 Sept 2024 | 4,239.54 | 4,272.98 | 4,239.54 | 4,258.41 | 4,258.41 | 3,684,200 |
| 24 Sept 2024 | 4,257.81 | 4,270.32 | 4,216.78 | 4,247.08 | 4,247.08 | 4,632,100 |
| 23 Sept 2024 | 4,211.53 | 4,243.62 | 4,211.26 | 4,232.61 | 4,232.61 | 3,815,800 |
| 20 Sept 2024 | 4,247.85 | 4,254.68 | 4,210.41 | 4,215.59 | 4,215.59 | 15,151,400 |
| 19 Sept 2024 | 4,249.57 | 4,259.10 | 4,234.73 | 4,253.10 | 4,253.10 | 4,762,800 |
| 18 Sept 2024 | 4,218.02 | 4,234.14 | 4,206.36 | 4,224.97 | 4,224.97 | 3,433,000 |
| 17 Sept 2024 | 4,252.46 | 4,264.98 | 4,239.66 | 4,239.66 | 4,239.66 | 4,545,700 |
| 16 Sept 2024 | 4,232.83 | 4,267.83 | 4,229.59 | 4,244.62 | 4,244.62 | 3,405,400 |
| 13 Sept 2024 | 4,219.72 | 4,251.09 | 4,215.34 | 4,245.21 | 4,245.21 | 4,168,500 |
| 12 Sept 2024 | 4,220.97 | 4,225.87 | 4,197.27 | 4,216.75 | 4,216.75 | 4,287,400 |
| 11 Sept 2024 | 4,185.59 | 4,207.93 | 4,175.15 | 4,195.75 | 4,195.75 | 4,306,800 |
| 10 Sept 2024 | 4,243.57 | 4,256.34 | 4,197.34 | 4,197.34 | 4,197.34 | 5,034,800 |
| 09 Sept 2024 | 4,187.31 | 4,240.57 | 4,187.31 | 4,240.57 | 4,240.57 | 4,526,300 |
| 06 Sept 2024 | 4,179.38 | 4,210.87 | 4,159.77 | 4,170.84 | 4,170.84 | 4,817,400 |
| 05 Sept 2024 | 4,151.30 | 4,200.40 | 4,151.30 | 4,181.81 | 4,181.81 | 4,403,000 |
| 04 Sept 2024 | 4,096.82 | 4,168.72 | 4,096.82 | 4,168.72 | 4,168.72 | 6,196,000 |
| 03 Sept 2024 | 4,186.10 | 4,190.48 | 4,142.40 | 4,147.67 | 4,147.67 | 3,776,000 |
| 02 Sept 2024 | 4,182.66 | 4,185.72 | 4,157.03 | 4,180.33 | 4,180.33 | 2,920,400 |
| 30 Aug 2024 | 4,177.14 | 4,189.50 | 4,175.03 | 4,184.40 | 4,184.40 | 25,899,800 |
| 29 Aug 2024 | 4,134.49 | 4,174.66 | 4,134.49 | 4,174.66 | 4,174.66 | 3,398,000 |
| 28 Aug 2024 | 4,124.45 | 4,143.55 | 4,124.38 | 4,132.83 | 4,132.83 | 3,493,800 |
| 27 Aug 2024 | 4,130.97 | 4,142.80 | 4,107.65 | 4,117.07 | 4,117.07 | 3,551,000 |
| 26 Aug 2024 | 4,117.98 | 4,131.65 | 4,113.16 | 4,131.65 | 4,131.65 | 2,878,900 |
| 23 Aug 2024 | 4,104.88 | 4,121.24 | 4,102.48 | 4,112.91 | 4,112.91 | 3,173,900 |
| 22 Aug 2024 | 4,093.64 | 4,117.16 | 4,092.77 | 4,109.04 | 4,109.04 | 2,803,400 |
| 21 Aug 2024 | 4,072.32 | 4,106.92 | 4,072.32 | 4,095.43 | 4,095.43 | 3,298,100 |
| 20 Aug 2024 | 4,082.74 | 4,090.20 | 4,063.85 | 4,068.22 | 4,068.22 | 2,973,700 |
| 19 Aug 2024 | 4,068.45 | 4,087.27 | 4,059.45 | 4,084.74 | 4,084.74 | 3,594,300 |
| 16 Aug 2024 | 4,087.94 | 4,091.58 | 4,060.25 | 4,075.78 | 4,075.78 | 3,493,100 |
| 15 Aug 2024 | 4,043.25 | 4,081.66 | 4,039.91 | 4,081.66 | 4,081.66 | 3,644,500 |
| 14 Aug 2024 | 4,046.54 | 4,053.45 | 4,014.91 | 4,034.23 | 4,034.23 | 3,373,100 |
| 13 Aug 2024 | 4,055.54 | 4,055.91 | 4,024.41 | 4,049.50 | 4,049.50 | 3,261,400 |
| 12 Aug 2024 | 4,065.69 | 4,072.00 | 4,034.44 | 4,040.47 | 4,040.47 | 2,758,500 |
| 09 Aug 2024 | 4,027.41 | 4,062.62 | 4,024.83 | 4,059.75 | 4,059.75 | 4,334,100 |
| 08 Aug 2024 | 3,975.59 | 4,007.14 | 3,947.33 | 4,002.34 | 4,002.34 | 3,713,500 |
| 07 Aug 2024 | 3,918.01 | 4,010.66 | 3,915.84 | 3,994.30 | 3,994.30 | 4,980,900 |
| 06 Aug 2024 | 3,928.27 | 3,948.58 | 3,874.16 | 3,887.99 | 3,887.99 | 4,752,800 |
| 05 Aug 2024 | 3,890.59 | 3,925.20 | 3,826.88 | 3,888.56 | 3,888.56 | 7,108,800 |
| 02 Aug 2024 | 4,077.03 | 4,086.25 | 4,012.01 | 4,015.08 | 4,015.08 | 6,671,400 |
| 01 Aug 2024 | 4,138.90 | 4,150.29 | 4,101.06 | 4,104.84 | 4,104.84 | 5,385,700 |
| 31 Jul 2024 | 4,166.65 | 4,171.29 | 4,122.20 | 4,130.20 | 4,130.20 | 5,079,900 |
| 30 Jul 2024 | 4,123.70 | 4,156.05 | 4,122.53 | 4,142.40 | 4,142.40 | 3,630,400 |
| 29 Jul 2024 | 4,094.11 | 4,127.38 | 4,092.77 | 4,116.86 | 4,116.86 | 3,989,600 |
| 26 Jul 2024 | 4,064.70 | 4,088.20 | 4,042.47 | 4,088.20 | 4,088.20 | 4,015,700 |
| 25 Jul 2024 | 4,049.39 | 4,072.52 | 4,034.17 | 4,070.21 | 4,070.21 | 3,747,600 |
| 24 Jul 2024 | 4,030.44 | 4,060.35 | 4,022.25 | 4,047.18 | 4,047.18 | 3,102,000 |
| 23 Jul 2024 | 4,031.68 | 4,053.39 | 4,023.76 | 4,038.15 | 4,038.15 | 2,789,800 |
| 22 Jul 2024 | 4,001.74 | 4,057.57 | 4,001.74 | 4,033.01 | 4,033.01 | 2,782,100 |
| 19 Jul 2024 | 3,987.64 | 3,998.73 | 3,974.27 | 3,983.85 | 3,983.85 | 3,771,900 |
| 18 Jul 2024 | 4,023.87 | 4,035.44 | 4,003.52 | 4,003.52 | 4,003.52 | 4,118,300 |
| 17 Jul 2024 | 3,998.62 | 4,030.49 | 3,980.47 | 4,017.59 | 4,017.59 | 3,751,100 |
| 16 Jul 2024 | 3,993.53 | 4,016.72 | 3,984.81 | 4,006.47 | 4,006.47 | 2,940,800 |
| 15 Jul 2024 | 4,025.40 | 4,047.09 | 4,005.61 | 4,006.98 | 4,006.98 | 3,410,000 |
| 12 Jul 2024 | 4,032.03 | 4,047.80 | 4,021.90 | 4,040.06 | 4,040.06 | 3,525,800 |
| 11 Jul 2024 | 4,001.62 | 4,030.07 | 3,995.48 | 4,028.92 | 4,028.92 | 3,917,800 |
| 10 Jul 2024 | 3,959.38 | 3,996.31 | 3,950.37 | 3,994.31 | 3,994.31 | 2,897,000 |
| 09 Jul 2024 | 3,941.25 | 3,956.92 | 3,934.39 | 3,950.57 | 3,950.57 | 4,120,800 |
| 08 Jul 2024 | 3,954.91 | 3,973.42 | 3,945.04 | 3,945.04 | 3,945.04 | 3,079,100 |
| 05 Jul 2024 | 3,963.90 | 3,990.82 | 3,953.79 | 3,959.84 | 3,959.84 | 2,962,300 |
| 04 Jul 2024 | 3,944.68 | 3,964.12 | 3,944.33 | 3,957.79 | 3,957.79 | 2,372,500 |
| 03 Jul 2024 | 3,935.50 | 3,946.47 | 3,931.21 | 3,939.09 | 3,939.09 | 4,396,800 |
| 02 Jul 2024 | 3,888.27 | 3,925.85 | 3,880.43 | 3,923.43 | 3,923.43 | 3,909,100 |
| 01 Jul 2024 | 3,923.17 | 3,931.64 | 3,895.60 | 3,897.96 | 3,897.96 | - |
| 28 Jun 2024 | 3,929.88 | 3,929.88 | 3,876.33 | 3,887.24 | 3,887.24 | 4,722,800 |
| 27 Jun 2024 | 3,917.94 | 3,932.08 | 3,907.42 | 3,919.21 | 3,919.21 | 3,373,400 |
| 26 Jun 2024 | 3,968.02 | 3,985.52 | 3,907.41 | 3,915.33 | 3,915.33 | 4,470,700 |
| 25 Jun 2024 | 3,977.41 | 3,983.08 | 3,950.17 | 3,959.10 | 3,959.10 | 4,401,500 |
| 24 Jun 2024 | 3,940.51 | 3,970.37 | 3,932.75 | 3,970.37 | 3,970.37 | 5,566,400 |
| 21 Jun 2024 | 3,885.69 | 3,900.50 | 3,874.32 | 3,894.05 | 3,894.05 | 20,101,000 |
| 20 Jun 2024 | 3,859.19 | 3,890.02 | 3,853.83 | 3,889.35 | 3,889.35 | 4,687,700 |
| 19 Jun 2024 | 3,856.48 | 3,868.19 | 3,852.09 | 3,861.38 | 3,861.38 | 4,296,300 |
| 18 Jun 2024 | 3,846.09 | 3,865.43 | 3,830.67 | 3,865.43 | 3,865.43 | 4,604,000 |
| 17 Jun 2024 | 3,841.27 | 3,860.77 | 3,817.94 | 3,832.88 | 3,832.88 | 4,726,300 |
| 14 Jun 2024 | 3,866.25 | 3,867.86 | 3,814.80 | 3,833.37 | 3,833.37 | 5,153,500 |
| 13 Jun 2024 | 3,899.17 | 3,903.53 | 3,865.27 | 3,868.77 | 3,868.77 | 4,793,200 |
| 12 Jun 2024 | 3,848.62 | 3,914.00 | 3,847.23 | 3,906.79 | 3,906.79 | 6,556,600 |
| 11 Jun 2024 | 3,899.01 | 3,924.41 | 3,841.15 | 3,857.98 | 3,857.98 | 4,891,900 |
| 10 Jun 2024 | 3,865.76 | 3,890.79 | 3,859.04 | 3,890.79 | 3,890.79 | 3,880,700 |
| 07 Jun 2024 | 3,915.53 | 3,920.72 | 3,895.48 | 3,900.39 | 3,900.39 | 3,549,500 |
| 06 Jun 2024 | 3,917.46 | 3,940.37 | 3,911.19 | 3,916.97 | 3,916.97 | 3,928,300 |
| 05 Jun 2024 | 3,920.58 | 3,927.91 | 3,896.93 | 3,906.85 | 3,906.85 | 4,598,800 |
| 04 Jun 2024 | 3,924.39 | 3,928.03 | 3,902.71 | 3,919.46 | 3,919.46 | 4,377,700 |
| 03 Jun 2024 | 3,932.77 | 3,948.04 | 3,905.69 | 3,932.76 | 3,932.76 | 3,370,700 |
| 31 May 2024 | 3,907.13 | 3,922.55 | 3,896.12 | 3,918.09 | 3,918.09 | 16,836,800 |
| 30 May 2024 | 3,903.39 | 3,926.52 | 3,900.38 | 3,908.71 | 3,908.71 | 4,638,900 |
| 29 May 2024 | 3,923.38 | 3,948.84 | 3,913.36 | 3,922.53 | 3,922.53 | 4,060,800 |
| 28 May 2024 | 3,981.81 | 3,987.53 | 3,942.19 | 3,948.08 | 3,948.08 | 3,425,300 |
| *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.