New Zealand markets closed

ageas SA/NV (AGS.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
39.61+0.13 (+0.33%)
At close: 05:35PM CET
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 Oct 202338.7039.3938.6739.2037.62216,329
10 Oct 202338.6539.0538.5238.9537.38346,333
09 Oct 202338.1538.4038.0338.3736.83198,319
06 Oct 202337.8738.5037.8738.5036.95327,688
05 Oct 202337.6637.8737.4537.7236.20216,150
04 Oct 202337.0937.7836.9837.5536.04281,125
03 Oct 202337.3537.7237.0837.1335.64252,113
02 Oct 202338.7238.8936.7937.4335.93731,370
29 Sept 202338.9439.2638.7939.0337.46234,609
28 Sept 202338.5938.9238.3538.8337.27227,068
27 Sept 202339.0539.3038.4638.6137.06342,705
26 Sept 202338.8439.2938.6039.1837.60337,922
25 Sept 202339.0439.3638.6938.9637.39198,157
22 Sept 202339.0739.4638.6739.2737.69256,925
21 Sept 202339.9639.9639.1339.2537.67313,023
20 Sept 202340.2540.3739.8640.1938.57201,105
19 Sept 202340.0140.3039.8240.2538.63319,029
18 Sept 202340.1040.1839.7839.9638.35273,622
15 Sept 202340.3140.4740.1140.1838.56800,636
14 Sept 202339.8640.2139.6540.0838.47388,334
13 Sept 202339.5039.7439.3539.7038.10335,991
12 Sept 202339.0139.5039.0139.5037.91309,274
11 Sept 202338.7439.1238.6138.9637.39446,730
08 Sept 202337.1137.9936.9737.9736.44545,318
07 Sept 202336.2236.6136.1636.3134.85199,085
06 Sept 202336.1936.4736.1036.2534.79349,729
05 Sept 202336.2736.6336.2036.2134.75231,016
04 Sept 202337.3237.4036.5336.5535.08346,407
01 Sept 202336.7537.1736.6737.0935.60234,765
31 Aug 202336.4836.8236.3836.6835.21850,745
30 Aug 202336.6337.6936.1936.4034.94721,351
29 Aug 202337.0037.8436.9537.8236.30352,611
28 Aug 202336.8337.0536.7036.7235.24186,842
25 Aug 202336.6036.9936.5436.6135.14218,775
24 Aug 202337.1037.1736.5536.5735.10156,230
23 Aug 202336.5837.1936.5836.9035.42255,681
22 Aug 202336.8936.9436.4336.4334.97197,881
21 Aug 202336.7436.9336.5836.6935.21279,072
18 Aug 202336.8136.9936.6736.8135.33241,537
17 Aug 202337.0137.5236.8536.9035.42323,145
16 Aug 202337.0937.4137.0437.2135.71225,117
15 Aug 202337.6637.6937.0037.1435.65230,977
14 Aug 202337.5937.8937.4837.4935.98322,641
11 Aug 202338.3538.4537.6337.7536.23387,952
10 Aug 202338.1838.5638.0938.5637.01303,116
09 Aug 202337.6638.0837.6637.8436.32162,072
08 Aug 202338.0038.4237.4837.4835.97328,584
07 Aug 202338.0038.3837.9638.3136.77175,313
04 Aug 202337.3638.1237.2738.1236.59415,460
03 Aug 202337.6437.6436.6837.1935.69414,975
02 Aug 202338.1638.1637.4637.6036.09344,882
01 Aug 202338.4538.4838.3038.3236.78185,759
31 Jul 202338.4338.5538.4138.5336.98299,693
28 Jul 202338.6738.8538.3438.5136.96213,062
27 Jul 202338.8039.0838.6638.7437.18252,461
26 Jul 202338.7438.8638.2638.6537.10283,758
25 Jul 202338.5038.8738.4638.7937.23259,462
24 Jul 202337.6638.3737.6638.2636.72373,286
21 Jul 202337.8038.3137.7837.7836.26495,253
20 Jul 202337.3838.0437.2737.7436.22363,583
19 Jul 202337.2937.5537.1837.2935.79370,464
18 Jul 202337.0037.1536.7537.1435.65289,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...