New Zealand markets closed

ageas SA/NV (AGS.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
39.04-0.16 (-0.41%)
At close: 05:39PM CET
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202339.7140.6539.7140.4340.43296,266
23 Nov 202339.3440.0339.2839.7139.71289,797
22 Nov 202339.2640.1539.1839.3639.36653,968
21 Nov 202338.2539.0338.0038.6838.68485,786
20 Nov 202338.5538.6838.1538.3438.34176,322
17 Nov 202338.1938.6038.1738.4838.48278,023
16 Nov 202338.2738.3737.9638.0638.06281,151
15 Nov 202338.0038.7838.0038.2638.26327,377
14 Nov 202338.0038.1537.6337.9137.91280,861
13 Nov 202337.7038.0237.6037.9637.96215,290
10 Nov 202337.6038.0737.3937.5337.53266,438
09 Nov 202337.1737.8237.1337.6737.67241,325
08 Nov 202336.9037.4536.6437.4037.40222,247
07 Nov 202337.0637.2737.0037.1437.14158,963
06 Nov 202337.4437.6337.0837.1637.16252,434
03 Nov 202337.0337.3336.7637.3337.33283,039
02 Nov 202336.6336.9936.4536.8436.84430,032
01 Nov 202336.4036.5936.2736.4236.42237,197
31 Oct 202336.2036.3535.9336.2636.26340,967
30 Oct 202336.2336.4035.9236.0436.04422,626
27 Oct 202336.5136.6436.0436.1336.13286,428
26 Oct 202335.9836.5635.8836.5236.52297,330
25 Oct 202335.8336.3435.6636.1236.12314,394
25 Oct 20231.5 Dividend
24 Oct 202337.3137.4436.8737.3135.81367,260
23 Oct 202338.1538.2137.3637.4035.90284,593
20 Oct 202338.4838.6438.0438.0836.55371,857
19 Oct 202338.7839.1838.4838.9637.39341,907
18 Oct 202339.4539.5539.1339.1337.56226,589
17 Oct 202339.0039.5539.0039.4037.82259,250
16 Oct 202338.7439.4138.7439.2137.63265,867
13 Oct 202339.0039.1938.5738.7237.16292,926
12 Oct 202339.2739.6739.0139.1337.56228,936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...