New Zealand markets closed

BEL 20 (^BFX)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
3,850.32-6.47 (-0.17%)
At close: 6:05PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20213,855.763,885.743,850.323,850.323,850.3234,500
24 Feb 20213,817.633,865.653,815.063,856.793,856.7927,900
23 Feb 20213,834.623,844.903,779.003,826.953,826.9532,500
22 Feb 20213,819.063,835.843,790.793,826.423,826.4226,100
19 Feb 20213,788.573,848.933,775.463,837.493,837.4932,800
18 Feb 20213,837.543,841.243,766.103,777.433,777.4330,100
17 Feb 20213,855.163,878.203,834.673,837.703,837.7035,700
16 Feb 20213,866.903,875.093,850.773,855.513,855.5127,900
15 Feb 2021------
12 Feb 20213,811.283,821.953,793.833,819.933,819.9346,200
11 Feb 20213,809.563,809.563,776.843,798.173,798.1723,600
10 Feb 20213,851.113,851.623,798.283,820.633,820.6323,400
09 Feb 20213,834.023,836.653,819.513,835.333,835.3316,800
08 Feb 20213,844.083,859.193,824.763,832.503,832.5022,100
05 Feb 20213,823.843,856.613,821.613,834.143,834.1424,500
04 Feb 20213,791.753,818.883,775.193,812.953,812.9526,300
03 Feb 20213,796.943,811.433,775.663,787.993,787.9923,300
02 Feb 20213,706.063,758.123,701.133,755.053,755.0527,200
01 Feb 20213,652.293,696.993,644.913,682.233,682.2320,100
29 Jan 20213,613.023,653.363,601.493,623.603,623.6032,500
28 Jan 20213,597.513,677.823,562.313,666.063,666.0628,746,500
27 Jan 20213,709.343,718.703,598.903,645.303,645.3035,600
26 Jan 20213,684.923,742.623,678.363,724.283,724.2825,800
25 Jan 20213,755.623,762.283,679.893,686.573,686.5729,500
22 Jan 20213,758.003,758.003,716.843,743.253,743.2518,700
21 Jan 20213,775.723,793.833,771.093,771.093,771.0918,400
20 Jan 20213,723.853,755.073,720.053,746.973,746.9720,600
19 Jan 20213,760.083,768.823,712.603,713.333,713.3324,207,700
18 Jan 20213,703.423,750.223,700.873,745.333,745.3317,531,100
15 Jan 20213,728.383,751.993,697.973,715.693,715.6929,900
14 Jan 20213,729.773,748.433,717.053,740.263,740.2624,200
13 Jan 20213,719.623,730.873,704.823,725.663,725.6626,400
12 Jan 20213,724.143,737.713,701.493,729.833,729.8330,500
11 Jan 20213,749.563,766.323,699.053,710.283,710.2830,400
08 Jan 20213,762.123,765.493,738.123,761.883,761.8824,100
07 Jan 20213,736.993,749.163,709.123,744.283,744.2830,500
06 Jan 20213,677.103,736.703,657.933,719.013,719.0139,500
05 Jan 20213,645.763,680.183,640.103,647.213,647.2124,400
04 Jan 20213,671.083,695.513,651.743,664.243,664.2422,400
31 Dec 20203,641.533,641.583,621.283,621.283,621.286,700
30 Dec 20203,664.973,680.963,660.643,663.063,663.0611,800
29 Dec 20203,671.933,683.363,662.213,671.113,671.1114,100
28 Dec 20203,681.563,681.563,663.063,663.063,663.0612,200
24 Dec 20203,659.293,674.003,657.683,659.163,659.167,386,200
23 Dec 20203,609.983,661.233,609.983,655.873,655.8720,100
22 Dec 20203,587.473,611.793,580.303,607.723,607.7220,500
21 Dec 20203,583.133,603.073,506.683,570.163,570.1640,500
18 Dec 20203,660.653,690.623,654.863,657.333,657.3344,600
17 Dec 20203,685.643,689.373,657.473,677.093,677.0922,000
16 Dec 20203,707.893,708.623,651.203,663.953,663.9531,300
15 Dec 20203,675.433,708.203,673.143,701.713,701.7124,600
14 Dec 20203,675.653,704.523,672.193,673.303,673.3024,100
11 Dec 20203,668.023,680.603,611.223,649.743,649.7426,300
10 Dec 20203,694.613,703.393,657.373,680.113,680.1129,500
09 Dec 20203,694.523,715.573,689.263,694.923,694.9219,600
08 Dec 20203,685.323,705.553,667.843,692.343,692.3421,400
07 Dec 20203,716.173,720.463,678.063,697.563,697.5622,300
04 Dec 20203,711.203,745.033,710.973,726.863,726.8627,700
03 Dec 20203,707.153,724.313,686.003,714.793,714.7925,400
02 Dec 20203,693.753,712.343,684.533,709.693,709.6930,900
01 Dec 20203,677.713,717.933,672.673,717.683,717.6825,600
30 Nov 20203,691.483,712.243,667.163,667.163,667.1639,800
27 Nov 20203,677.243,729.603,676.663,719.363,719.3624,639,900
26 Nov 20203,711.223,714.163,685.523,691.483,691.4818,712,300
25 Nov 20203,742.943,750.333,669.723,702.843,702.8443,589,500
24 Nov 20203,649.703,724.223,649.703,724.223,724.2249,191,600
23 Nov 20203,616.893,634.773,608.013,614.143,614.1427,967,500
20 Nov 20203,567.743,595.693,566.243,585.663,585.6625,000
19 Nov 20203,576.993,589.513,561.193,572.693,572.6931,100
18 Nov 20203,580.593,615.413,572.433,614.963,614.9629,600
17 Nov 20203,583.423,594.283,566.773,592.503,592.5030,400
16 Nov 20203,558.993,617.293,550.003,582.293,582.2943,300
13 Nov 20203,469.303,532.023,467.753,524.203,524.2034,300
12 Nov 20203,483.603,517.553,477.643,505.523,505.5244,600
11 Nov 20203,518.103,534.563,482.983,517.213,517.2137,900
10 Nov 20203,397.133,525.863,397.133,525.863,525.8670,589,200
09 Nov 20203,235.903,404.703,229.643,394.663,394.6682,500
06 Nov 20203,197.573,230.493,183.223,191.333,191.3331,400
05 Nov 20203,221.613,227.493,168.153,209.013,209.0158,200
04 Nov 20203,100.283,209.993,099.753,205.123,205.1237,168,700
03 Nov 20203,154.133,154.133,154.133,154.133,154.1335,362,100
02 Nov 20203,050.883,077.583,019.833,077.583,077.5833,214,300
30 Oct 20203,013.853,054.173,004.333,043.363,043.3632,280,200
29 Oct 20203,063.573,087.332,998.543,036.593,036.5935,552,200
28 Oct 20203,111.153,119.603,025.533,047.793,047.7943,534,700
27 Oct 20203,221.533,223.953,146.233,153.023,153.0226,789,300
26 Oct 20203,200.123,250.623,198.943,210.163,210.1619,758,300
23 Oct 20203,208.013,254.303,201.933,246.453,246.4523,176,800
22 Oct 20203,176.383,202.193,152.443,202.193,202.1920,504,900
21 Oct 20203,248.883,248.883,199.973,201.243,201.2422,739,400
20 Oct 20203,257.363,285.773,250.393,260.093,260.0923,323,900
19 Oct 20203,273.183,290.343,253.653,262.303,262.3011,404,200
16 Oct 20203,249.373,272.893,223.413,264.603,264.6029,955,400
15 Oct 20203,276.193,276.403,225.113,242.063,242.0625,452,500
14 Oct 20203,321.083,337.433,306.773,316.163,316.1620,550,500
13 Oct 20203,370.343,377.823,314.703,320.473,320.4727,158,500
12 Oct 20203,385.213,405.083,376.153,385.363,385.3618,467,600
09 Oct 20203,375.293,397.793,370.753,387.353,387.3522,460,300
08 Oct 20203,345.783,384.803,345.783,369.843,369.8422,404,800
07 Oct 20203,338.963,357.243,323.183,325.723,325.7221,790,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...