ageas SA/NV (FO4N.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:50AM CEST
Time period:
02 Oct 2023 - 02 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Oct 2024 | 47.88 | 48.12 | 47.88 | 48.12 | 48.12 | 500 |
| 30 Sept 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 27 Sept 2024 | 47.82 | 47.90 | 47.82 | 47.88 | 47.88 | 650 |
| 26 Sept 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 25 Sept 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 24 Sept 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 23 Sept 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 20 Sept 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 19 Sept 2024 | 47.70 | 47.72 | 47.58 | 47.58 | 47.58 | 603 |
| 18 Sept 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 17 Sept 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 16 Sept 2024 | 46.64 | 46.70 | 46.64 | 46.70 | 46.70 | 3 |
| 13 Sept 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 12 Sept 2024 | 46.26 | 46.28 | 46.26 | 46.28 | 46.28 | 54 |
| 11 Sept 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 10 Sept 2024 | 45.84 | 46.36 | 45.84 | 46.36 | 46.36 | 500 |
| 09 Sept 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 06 Sept 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 05 Sept 2024 | 46.28 | 47.02 | 46.28 | 47.02 | 47.02 | 17 |
| 04 Sept 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 03 Sept 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 02 Sept 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 30 Aug 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 29 Aug 2024 | 46.04 | 46.04 | 45.66 | 45.66 | 45.66 | 40 |
| 28 Aug 2024 | 45.46 | 46.12 | 45.46 | 46.12 | 46.12 | 100 |
| 27 Aug 2024 | 44.62 | 45.22 | 44.62 | 45.22 | 45.22 | 100 |
| 26 Aug 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 23 Aug 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 22 Aug 2024 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | 317 |
| 21 Aug 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 20 Aug 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 19 Aug 2024 | 43.74 | 43.90 | 43.74 | 43.90 | 43.90 | 18 |
| 16 Aug 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 15 Aug 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 14 Aug 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 13 Aug 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 12 Aug 2024 | 42.30 | 42.30 | 42.10 | 42.10 | 42.10 | 90 |
| 09 Aug 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 08 Aug 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 07 Aug 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 06 Aug 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 05 Aug 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | 100 |
| 02 Aug 2024 | 42.36 | 42.36 | 42.00 | 42.00 | 42.00 | 200 |
| 01 Aug 2024 | 44.08 | 44.08 | 43.34 | 43.34 | 43.34 | 15 |
| 31 Jul 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 120 |
| 30 Jul 2024 | 43.12 | 43.56 | 43.12 | 43.56 | 43.56 | 200 |
| 29 Jul 2024 | 42.98 | 43.24 | 42.98 | 43.24 | 43.24 | 50 |
| 26 Jul 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 25 Jul 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 24 Jul 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 23 Jul 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 22 Jul 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 19 Jul 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 18 Jul 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 17 Jul 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 16 Jul 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 15 Jul 2024 | 43.68 | 44.00 | 43.68 | 44.00 | 44.00 | 30 |
| 12 Jul 2024 | 44.08 | 44.08 | 44.06 | 44.06 | 44.06 | 34 |
| 11 Jul 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 10 Jul 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 09 Jul 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 08 Jul 2024 | 42.82 | 43.76 | 42.82 | 43.66 | 43.66 | 177 |
| 05 Jul 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 04 Jul 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 03 Jul 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 02 Jul 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 01 Jul 2024 | 43.14 | 43.16 | 43.14 | 43.16 | 43.16 | 90 |
| 28 Jun 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 27 Jun 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 26 Jun 2024 | 43.30 | 43.30 | 42.84 | 42.84 | 42.84 | 1,000 |
| 25 Jun 2024 | 43.58 | 43.58 | 43.50 | 43.50 | 43.50 | 350 |
| 24 Jun 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 21 Jun 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 20 Jun 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 19 Jun 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 18 Jun 2024 | 42.32 | 42.58 | 42.32 | 42.58 | 42.58 | 230 |
| 17 Jun 2024 | 42.40 | 42.40 | 42.28 | 42.28 | 42.28 | 75 |
| 14 Jun 2024 | 43.02 | 43.02 | 42.50 | 42.50 | 42.50 | 75 |
| 13 Jun 2024 | 43.46 | 43.46 | 43.00 | 43.00 | 43.00 | 100 |
| 12 Jun 2024 | 43.60 | 43.68 | 43.60 | 43.68 | 43.68 | 44 |
| 11 Jun 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 10 Jun 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 07 Jun 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 06 Jun 2024 | 44.10 | 44.10 | 43.90 | 44.08 | 44.08 | 850 |
| 05 Jun 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | 100 |
| 05 Jun 2024 | 1.75 Dividend | |||||
| 04 Jun 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 44.39 | - |
| 03 Jun 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 44.24 | - |
| 31 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 44.04 | - |
| 30 May 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 44.97 | - |
| 29 May 2024 | 47.12 | 47.16 | 47.12 | 47.14 | 45.35 | 183 |
| 28 May 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 46.24 | - |
| 27 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 46.01 | - |
| 24 May 2024 | 47.12 | 47.96 | 47.12 | 47.90 | 46.08 | 375 |
| 23 May 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 45.47 | - |
| 22 May 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 45.66 | - |
| 21 May 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 45.53 | - |
| 20 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 45.20 | - |
| 17 May 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 44.22 | - |
| 16 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 43.81 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.