New Zealand markets closed

ageas SA/NV (AGS.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
43.06-0.06 (-0.14%)
At close: 05:39PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202442.8043.3242.7043.0643.06298,979
18 Apr 202443.0043.2842.8843.1243.12260,268
17 Apr 202442.9243.4042.7842.7842.78267,932
16 Apr 202443.2043.4042.7643.0043.00506,198
15 Apr 202443.0044.1443.0043.8243.82853,887
12 Apr 202442.4842.8042.3442.4842.48270,935
11 Apr 202442.6442.7842.2442.3642.36303,933
10 Apr 202442.9443.0242.6242.7442.74197,325
09 Apr 202442.9043.2642.7842.8442.84203,356
08 Apr 202442.6443.0242.5442.9242.92211,642
05 Apr 202442.7842.9642.6042.7042.70418,794
04 Apr 202443.0643.4042.9443.3043.30300,086
03 Apr 202442.9643.2642.9043.0443.04238,630
02 Apr 202442.7043.3242.7042.9242.92329,619
28 Mar 202442.9743.1342.7042.9242.92322,424
27 Mar 202441.9042.9641.9042.9642.96528,285
26 Mar 202441.5242.0141.4941.9541.95392,841
25 Mar 202441.0041.7341.0041.4541.45524,930
22 Mar 202440.6440.9140.5140.7540.75282,253
21 Mar 202440.7441.0540.6040.7940.79373,434
20 Mar 202440.4140.6340.2340.5540.55253,778
19 Mar 202440.1540.5640.1540.4540.45362,457
18 Mar 202439.6640.1439.6140.1440.14373,733
15 Mar 202439.5540.0639.2939.9039.902,603,892
14 Mar 202439.4639.6939.0739.2339.23334,441
13 Mar 202439.7040.2939.2739.5439.54719,046
12 Mar 202438.9339.5638.7939.5539.55648,308
11 Mar 202438.7538.9238.5838.9238.92537,764
08 Mar 202438.8539.0338.4838.9138.91497,482
07 Mar 202438.3838.8838.2438.5638.56539,775
06 Mar 202438.2238.5138.1238.4238.42476,905
05 Mar 202437.5338.1837.4938.0938.09453,891
04 Mar 202438.8538.8537.6137.8037.80768,470
01 Mar 202439.3339.6238.8039.0439.04575,030
29 Feb 202438.1639.3438.1039.2039.201,032,263
28 Feb 202439.4940.5937.1538.2638.261,178,482
27 Feb 202439.5639.5639.0339.3239.32263,300
26 Feb 202439.8039.8839.5539.5939.59205,350
23 Feb 202440.0540.1439.6840.0140.01211,011
22 Feb 202439.9340.3839.9340.0940.09346,472
21 Feb 202439.3739.9039.3639.6139.61259,578
20 Feb 202439.0339.4039.0339.3639.36255,086
19 Feb 202439.0939.2438.8039.0139.01308,396
16 Feb 202439.0239.3138.9439.1139.11217,376
15 Feb 202438.5139.0238.4739.0139.01357,844
14 Feb 202438.3638.7138.3438.4638.46154,930
13 Feb 202438.4138.9038.4138.4738.47208,662
12 Feb 202438.0338.4938.0338.4838.48192,110
09 Feb 202437.7038.1037.7037.9337.93382,106
08 Feb 202437.7638.0137.6937.7137.71254,235
07 Feb 202438.1238.2337.6537.8137.81393,605
06 Feb 202437.9238.3137.9038.1838.18400,336
05 Feb 202439.1539.2637.2237.8237.82765,533
02 Feb 202439.4239.4639.0839.1339.13141,717
01 Feb 202439.6040.1239.1239.2739.27277,647
31 Jan 202439.8240.0139.7339.8139.81287,401
30 Jan 202439.8139.8639.5639.5639.56270,396
29 Jan 202439.7139.9439.5139.8439.84260,997
26 Jan 202439.5539.8239.4439.6039.60223,131
25 Jan 202439.3039.7839.1539.4739.47300,883
24 Jan 202438.9939.2538.8339.2239.22183,687
23 Jan 202439.4039.4538.8138.9238.92288,594
22 Jan 202439.0339.3739.0339.2939.29293,330
19 Jan 202438.6338.9938.6338.8238.82234,210
18 Jan 202438.3238.6438.0638.4338.43229,618
17 Jan 202438.5638.5837.7038.2938.29485,044
16 Jan 202439.3039.3038.4438.9038.90424,932
15 Jan 202439.6639.8239.4739.4739.47145,643
12 Jan 202439.3339.8039.3339.5539.55300,940
11 Jan 202440.0040.3439.7139.7439.74252,131
10 Jan 202439.3239.9039.3239.9039.90356,899
09 Jan 202439.7139.7139.2339.5839.58342,735
08 Jan 202439.4039.7739.2239.7639.76191,548
05 Jan 202439.6739.8339.2139.4439.44298,922
04 Jan 202438.9339.8638.9339.8339.83280,578
03 Jan 202439.7839.8739.2039.2539.25291,888
02 Jan 202439.4039.7139.3139.5339.53224,199
29 Dec 202339.2039.4539.1939.3139.31153,468
28 Dec 202339.4539.4939.1939.1939.19219,724
27 Dec 202339.3139.3739.0939.3539.35290,992
22 Dec 202339.1439.3139.0639.3139.31187,355
21 Dec 202339.3739.5039.0639.1539.15249,880
20 Dec 202339.7339.9039.4139.5839.58237,918
19 Dec 202339.4539.6539.3139.5639.56224,068
18 Dec 202339.2739.6739.2139.5439.54245,641
15 Dec 202339.6339.8339.4139.6239.621,226,435
14 Dec 202340.3740.4339.4239.5139.51595,543
13 Dec 202340.3940.4540.2040.3440.34363,930
12 Dec 202340.2940.4940.0940.4940.49372,677
11 Dec 202340.5040.5940.2040.3440.34388,745
08 Dec 202340.3940.5240.1140.5240.52337,267
07 Dec 202340.2940.5140.1740.4240.42443,980
06 Dec 202340.0040.4939.9440.3340.33412,231
05 Dec 202339.5839.9739.5139.9739.97268,267
04 Dec 202339.5839.7739.4339.6539.65270,159
01 Dec 202339.7239.7839.3439.6139.61221,592
30 Nov 202339.5440.1139.4639.4839.48884,569
29 Nov 202339.2939.5639.1839.4139.41309,648
28 Nov 202339.9340.3139.5039.8139.81304,844
27 Nov 202340.4340.5339.9840.0540.05224,706
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...