New Zealand markets closed

BEL 20 (^BFX)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
3,845.63+12.64 (+0.33%)
At close: 06:05PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20243,840.133,846.783,821.493,845.633,845.634,474,600
27 Mar 20243,810.973,835.653,810.973,832.993,832.993,767,300
26 Mar 20243,803.163,811.283,783.533,807.473,807.474,121,800
25 Mar 20243,806.883,817.793,803.423,811.503,811.504,165,200
22 Mar 20243,769.863,803.733,768.463,803.733,803.734,396,400
21 Mar 20243,729.623,787.973,729.623,787.973,787.974,892,000
20 Mar 20243,670.853,687.763,667.593,685.413,685.413,204,300
19 Mar 20243,660.663,682.253,659.543,681.143,681.144,090,700
18 Mar 20243,690.023,692.733,666.823,673.193,673.193,904,700
15 Mar 20243,695.823,718.833,684.203,684.203,684.2020,641,900
14 Mar 20243,729.583,740.393,688.873,691.853,691.856,457,900
13 Mar 20243,740.863,750.713,727.423,728.493,728.495,215,200
12 Mar 20243,739.203,758.963,723.193,749.943,749.945,324,200
11 Mar 20243,717.603,747.453,717.433,741.713,741.714,582,200
08 Mar 20243,723.413,748.023,713.003,733.993,733.994,265,800
07 Mar 20243,679.393,725.513,668.443,718.283,718.285,599,400
06 Mar 20243,662.413,703.863,661.393,695.033,695.034,908,000
05 Mar 20243,664.463,670.013,650.003,663.603,663.604,878,400
04 Mar 20243,692.453,695.833,657.113,672.253,672.255,343,600
01 Mar 20243,677.513,705.763,677.513,698.823,698.825,752,200
29 Feb 20243,673.173,697.313,660.353,661.423,661.4213,840,300
28 Feb 20243,696.393,712.183,683.203,700.023,700.026,678,500
27 Feb 20243,681.493,696.653,674.783,696.653,696.654,794,300
26 Feb 20243,703.723,710.263,685.073,685.193,685.194,202,900
23 Feb 20243,704.403,715.003,690.763,707.483,707.484,234,800
22 Feb 20243,706.153,713.003,682.153,696.153,696.155,259,700
21 Feb 20243,670.583,695.423,670.223,677.353,677.353,594,200
20 Feb 20243,681.893,691.753,668.253,668.883,668.884,520,500
19 Feb 20243,685.563,693.143,673.643,685.023,685.023,515,000
16 Feb 20243,702.903,708.813,688.633,690.073,690.075,101,400
15 Feb 20243,678.333,694.703,672.093,694.383,694.384,501,900
14 Feb 20243,644.923,678.153,643.963,665.303,665.304,763,000
13 Feb 20243,711.523,715.713,666.643,675.523,675.524,584,600
12 Feb 20243,684.203,718.483,680.373,715.853,715.853,986,800
09 Feb 20243,664.873,678.963,656.183,676.593,676.595,537,400
08 Feb 20243,626.213,680.263,626.213,665.653,665.654,581,600
07 Feb 20243,628.813,640.433,614.273,625.953,625.957,183,700
06 Feb 20243,640.833,642.383,608.113,620.513,620.515,100,000
05 Feb 20243,628.153,638.733,609.833,625.623,625.624,891,000
02 Feb 20243,649.413,667.723,615.283,615.283,615.283,957,300
01 Feb 20243,644.993,648.703,611.743,623.303,623.304,831,900
31 Jan 20243,656.633,669.713,649.503,662.963,662.966,339,600
30 Jan 20243,671.723,671.893,642.923,643.933,643.934,200
29 Jan 20243,664.973,664.973,643.233,655.733,655.734,800
26 Jan 20243,650.263,673.633,634.553,672.033,672.035,500
25 Jan 20243,630.553,637.333,609.643,632.333,632.335,000
24 Jan 20243,629.923,642.463,621.713,631.053,631.054,900
23 Jan 20243,604.693,609.223,586.123,598.543,598.545,300
22 Jan 20243,596.903,613.103,572.513,592.873,592.874,400
19 Jan 20243,578.883,587.883,555.223,556.713,556.715,100
18 Jan 20243,571.013,571.803,550.653,552.843,552.845,300
17 Jan 20243,592.933,594.743,553.073,568.523,568.526,500
16 Jan 20243,643.613,649.443,619.653,630.303,630.305,000
15 Jan 20243,679.893,682.503,659.733,667.323,667.323,600
12 Jan 20243,672.723,700.393,672.723,684.033,684.035,413,100
11 Jan 20243,719.083,720.263,659.213,659.443,659.445,400
10 Jan 20243,710.553,724.893,703.653,705.223,705.225,900
09 Jan 20243,739.283,741.393,710.693,721.873,721.875,600
08 Jan 20243,727.173,742.003,695.253,736.423,736.424,200
05 Jan 20243,708.013,722.993,690.913,717.813,717.814,600
04 Jan 20243,682.853,728.593,682.853,721.893,721.894,600
03 Jan 20243,726.943,741.383,673.623,685.153,685.155,100
02 Jan 20243,721.633,737.873,692.563,718.223,718.224,100
29 Dec 20233,700.323,716.163,700.323,707.773,707.773,400
28 Dec 20233,717.853,720.263,700.693,703.953,703.952,776,400
27 Dec 20233,687.623,718.713,682.203,711.123,711.123,300
22 Dec 20233,628.773,682.643,628.773,679.693,679.693,600
21 Dec 20233,622.503,629.893,600.513,619.663,619.664,500
20 Dec 20233,762.753,764.763,601.153,652.823,652.825,400
19 Dec 20233,719.293,749.093,719.293,742.593,742.595,100
18 Dec 20233,721.023,755.313,706.163,720.153,720.155,100
15 Dec 20233,756.253,765.333,730.843,732.723,732.7216,000
14 Dec 20233,759.903,780.273,732.383,746.723,746.729,000
13 Dec 20233,715.583,739.903,704.013,704.013,704.017,900
12 Dec 20233,706.233,735.983,705.533,721.353,721.359,100
11 Dec 20233,709.013,716.943,680.863,704.213,704.2114,700
08 Dec 20233,655.983,702.363,655.983,694.463,694.465,000
07 Dec 20233,643.363,663.583,632.283,656.903,656.904,900
06 Dec 20233,632.723,664.113,630.403,657.703,657.704,900
05 Dec 20233,575.983,630.013,575.983,626.883,626.886,400
04 Dec 20233,576.743,615.613,576.743,593.543,593.545,600
01 Dec 20233,552.503,581.123,545.493,578.913,578.914,900
30 Nov 20233,512.053,534.753,490.493,529.023,529.0212,600
29 Nov 20233,501.313,516.743,500.003,511.223,511.223,900
28 Nov 20233,545.853,547.223,462.963,505.193,505.194,800
27 Nov 20233,575.573,578.473,557.903,560.243,560.244,700
24 Nov 20233,571.133,578.373,562.783,577.653,577.653,500
23 Nov 20233,546.923,570.103,545.753,570.103,570.103,785,300
22 Nov 20233,524.093,552.853,524.093,546.033,546.034,514,700
21 Nov 20233,530.263,535.073,515.633,515.633,515.634,400
20 Nov 20233,539.953,544.963,527.563,534.773,534.774,300
17 Nov 20233,511.423,553.893,511.423,534.473,534.474,800
16 Nov 20233,519.953,537.173,506.133,506.413,506.414,500
15 Nov 20233,520.203,547.453,513.473,531.203,531.205,700
14 Nov 20233,453.583,510.083,447.513,507.473,507.476,600
13 Nov 20233,442.663,456.643,432.203,445.563,445.564,200
10 Nov 20233,448.253,450.103,413.893,438.863,438.865,300
09 Nov 20233,436.773,503.713,436.773,478.913,478.915,700
08 Nov 20233,444.203,476.433,444.203,456.593,456.595,100
07 Nov 20233,455.823,474.743,449.613,462.943,462.943,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...