New Zealand markets open in 4 hours 41 minutes

ageas SA/NV (AGS.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
42.66+0.38 (+0.90%)
At close: 05:35PM CEST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202442.6842.8042.3642.6642.66283,482
17 Jun 202442.2842.4642.0442.2842.28165,209
14 Jun 202442.8642.9241.7642.2042.20392,056
13 Jun 202443.4443.5642.7442.8442.84394,272
12 Jun 202443.2443.8643.2443.6043.60230,718
11 Jun 202443.7843.8443.4243.5643.56349,570
10 Jun 202443.4043.7843.2043.7243.72275,069
07 Jun 202443.8043.8443.5243.8043.80251,084
06 Jun 202443.9644.2643.5043.8643.86306,913
05 Jun 202444.3044.3043.8443.9643.96359,787
05 Jun 20241.75 Dividend
04 Jun 202446.1846.1845.5645.8244.07336,660
03 Jun 202445.9246.5645.8246.3844.61374,750
31 May 202445.8646.2245.7045.7043.952,012,557
30 May 202446.9447.1245.7245.7844.03429,586
29 May 202446.9047.3445.5047.1245.32373,034
28 May 202448.1848.3447.3047.5645.74351,768
27 May 202448.3448.4448.1248.1846.34193,142
24 May 202447.1648.4447.1448.3046.46369,206
23 May 202447.2247.8447.2247.5045.69333,398
22 May 202447.5047.6047.0847.2245.42271,998
21 May 202447.2447.6447.0447.6445.82407,048
20 May 202447.0247.5046.9247.5045.69304,579
17 May 202446.0647.0246.0447.0245.22508,981
16 May 202445.6246.3845.6246.1844.42314,300
15 May 202445.5245.7445.4245.6843.94222,180
14 May 202445.4845.5445.2045.5243.78173,754
13 May 202445.8446.1845.5645.6843.94244,256
10 May 202445.4045.8645.3245.8644.11352,688
09 May 202444.8445.2044.8445.1043.38365,263
08 May 202444.2644.8244.2644.8243.11307,308
07 May 202443.9044.3243.8644.3242.63359,585
06 May 202443.2443.8643.2043.7842.11165,893
03 May 202443.0243.2642.8043.0441.40238,590
02 May 202443.1443.3842.9042.9041.26292,295
30 Apr 202443.4243.4242.9443.1441.49271,098
29 Apr 202443.4243.5242.8243.3041.65311,740
26 Apr 202443.6043.7243.4243.4241.76235,052
25 Apr 202443.8043.8043.1243.4641.80258,924
24 Apr 202444.0844.2243.6843.8642.18324,230
23 Apr 202443.9444.2643.7644.0442.36294,248
22 Apr 202443.5043.9843.4643.8442.17278,134
19 Apr 202442.8043.3242.7043.0641.42298,979
18 Apr 202443.0043.2842.8843.1241.47260,268
17 Apr 202442.9243.4042.7842.7841.15267,932
16 Apr 202443.2043.4042.7643.0041.36506,198
15 Apr 202443.0044.1443.0043.8242.15853,887
12 Apr 202442.4842.8042.3442.4840.86270,935
11 Apr 202442.6442.7842.2442.3640.74303,933
10 Apr 202442.9443.0242.6242.7441.11197,325
09 Apr 202442.9043.2642.7842.8441.20203,356
08 Apr 202442.6443.0242.5442.9241.28211,642
05 Apr 202442.7842.9642.6042.7041.07418,794
04 Apr 202443.0643.4042.9443.3041.65300,086
03 Apr 202442.9643.2642.9043.0441.40238,630
02 Apr 202442.7043.3242.7042.9241.28329,619
28 Mar 202442.9743.1342.7042.9241.28322,424
27 Mar 202441.9042.9641.9042.9641.32528,285
26 Mar 202441.5242.0141.4941.9540.35392,841
25 Mar 202441.0041.7341.0041.4539.87524,930
22 Mar 202440.6440.9140.5140.7539.19282,253
21 Mar 202440.7441.0540.6040.7939.23373,434
20 Mar 202440.4140.6340.2340.5539.00253,778
19 Mar 202440.1540.5640.1540.4538.91362,457
18 Mar 202439.6640.1439.6140.1438.61373,733
15 Mar 202439.5540.0639.2939.9038.382,603,892
14 Mar 202439.4639.6939.0739.2337.73334,441
13 Mar 202439.7040.2939.2739.5438.03719,046
12 Mar 202438.9339.5638.7939.5538.04648,308
11 Mar 202438.7538.9238.5838.9237.43537,764
08 Mar 202438.8539.0338.4838.9137.42497,482
07 Mar 202438.3838.8838.2438.5637.09539,775
06 Mar 202438.2238.5138.1238.4236.95476,905
05 Mar 202437.5338.1837.4938.0936.64453,891
04 Mar 202438.8538.8537.6137.8036.36768,470
01 Mar 202439.3339.6238.8039.0437.55575,030
29 Feb 202438.1639.3438.1039.2037.701,032,263
28 Feb 202439.4940.5937.1538.2636.801,178,482
27 Feb 202439.5639.5639.0339.3237.82263,300
26 Feb 202439.8039.8839.5539.5938.08205,350
23 Feb 202440.0540.1439.6840.0138.48211,011
22 Feb 202439.9340.3839.9340.0938.56346,472
21 Feb 202439.3739.9039.3639.6138.10259,578
20 Feb 202439.0339.4039.0339.3637.86255,086
19 Feb 202439.0939.2438.8039.0137.52308,396
16 Feb 202439.0239.3138.9439.1137.62217,376
15 Feb 202438.5139.0238.4739.0137.52357,844
14 Feb 202438.3638.7138.3438.4636.99154,930
13 Feb 202438.4138.9038.4138.4737.00208,662
12 Feb 202438.0338.4938.0338.4837.01192,110
09 Feb 202437.7038.1037.7037.9336.48382,106
08 Feb 202437.7638.0137.6937.7136.27254,235
07 Feb 202438.1238.2337.6537.8136.37393,605
06 Feb 202437.9238.3137.9038.1836.72400,336
05 Feb 202439.1539.2637.2237.8236.38765,533
02 Feb 202439.4239.4639.0839.1337.64141,717
01 Feb 202439.6040.1239.1239.2737.77277,647
31 Jan 202439.8240.0139.7339.8138.29287,401
30 Jan 202439.8139.8639.5639.5638.05270,396
29 Jan 202439.7139.9439.5139.8438.32260,997
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...