Ageas SA/ NV (FO4N.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 42.36 | 42.50 | 42.36 | 42.50 | 42.50 | - |
| 27 Jun 2024 | 43.00 | 43.00 | 42.36 | 42.36 | 42.36 | 300 |
| 26 Jun 2024 | 43.36 | 43.36 | 42.72 | 42.72 | 42.72 | - |
| 25 Jun 2024 | 43.62 | 43.72 | 43.46 | 43.46 | 43.46 | - |
| 24 Jun 2024 | 43.44 | 43.52 | 43.44 | 43.48 | 43.48 | 120 |
| 21 Jun 2024 | 43.06 | 43.64 | 43.06 | 43.64 | 43.64 | - |
| 20 Jun 2024 | 43.40 | 43.40 | 43.26 | 43.34 | 43.34 | - |
| 19 Jun 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 18 Jun 2024 | 42.42 | 42.70 | 42.38 | 42.58 | 42.58 | 200 |
| 17 Jun 2024 | 41.80 | 42.30 | 41.80 | 42.30 | 42.30 | 75 |
| 14 Jun 2024 | 42.52 | 42.52 | 41.98 | 41.98 | 41.98 | 120 |
| 13 Jun 2024 | 43.42 | 43.42 | 43.14 | 43.14 | 43.14 | - |
| 12 Jun 2024 | 43.66 | 43.68 | 43.66 | 43.68 | 43.68 | - |
| 11 Jun 2024 | 43.34 | 43.74 | 43.34 | 43.64 | 43.64 | 750 |
| 10 Jun 2024 | 42.94 | 43.58 | 42.94 | 43.50 | 43.50 | - |
| 07 Jun 2024 | 43.86 | 43.86 | 43.62 | 43.70 | 43.70 | 50 |
| 06 Jun 2024 | 43.70 | 44.14 | 43.66 | 44.14 | 44.14 | 45 |
| 05 Jun 2024 | 44.10 | 44.12 | 44.10 | 44.12 | 44.12 | - |
| 05 Jun 2024 | 1.75 Dividend | |||||
| 04 Jun 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 44.45 | - |
| 03 Jun 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 44.30 | - |
| 31 May 2024 | 45.82 | 46.00 | 45.82 | 45.88 | 44.14 | - |
| 30 May 2024 | 46.74 | 46.88 | 46.10 | 46.10 | 44.35 | - |
| 29 May 2024 | 46.90 | 47.30 | 46.90 | 47.28 | 45.49 | 15 |
| 28 May 2024 | 48.04 | 48.30 | 47.46 | 47.46 | 45.66 | - |
| 27 May 2024 | 47.94 | 48.36 | 47.94 | 48.36 | 46.53 | - |
| 24 May 2024 | 47.14 | 47.80 | 47.14 | 47.78 | 45.97 | - |
| 23 May 2024 | 47.26 | 47.76 | 47.26 | 47.50 | 45.70 | - |
| 22 May 2024 | 47.46 | 47.46 | 47.24 | 47.24 | 45.45 | - |
| 21 May 2024 | 47.32 | 47.32 | 47.02 | 47.30 | 45.51 | 350 |
| 20 May 2024 | 46.44 | 47.26 | 46.44 | 47.18 | 45.39 | - |
| 17 May 2024 | 45.94 | 46.58 | 45.94 | 46.58 | 44.82 | - |
| 16 May 2024 | 45.50 | 46.10 | 45.50 | 46.10 | 44.35 | - |
| 15 May 2024 | 45.10 | 45.56 | 45.10 | 45.56 | 43.83 | - |
| 14 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 43.85 | - |
| 13 May 2024 | 45.42 | 45.98 | 45.42 | 45.98 | 44.24 | - |
| 10 May 2024 | 45.10 | 45.46 | 45.10 | 45.40 | 43.68 | - |
| 09 May 2024 | 44.68 | 45.14 | 44.68 | 45.04 | 43.33 | - |
| 08 May 2024 | 44.20 | 44.62 | 44.20 | 44.62 | 42.93 | - |
| 07 May 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 42.12 | - |
| 06 May 2024 | 43.06 | 44.08 | 43.06 | 44.08 | 42.41 | 45 |
| 03 May 2024 | 43.00 | 43.00 | 42.98 | 42.98 | 41.35 | - |
| 02 May 2024 | 42.88 | 43.14 | 42.88 | 43.08 | 41.45 | - |
| 30 Apr 2024 | 43.26 | 43.26 | 43.12 | 43.22 | 41.58 | - |
| 29 Apr 2024 | 43.52 | 43.52 | 42.98 | 43.16 | 41.53 | - |
| 26 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 41.64 | - |
| 25 Apr 2024 | 43.22 | 43.28 | 43.22 | 43.28 | 41.64 | - |
| 24 Apr 2024 | 44.16 | 44.16 | 44.02 | 44.08 | 42.41 | - |
| 23 Apr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 42.29 | - |
| 22 Apr 2024 | 43.22 | 43.72 | 43.22 | 43.72 | 42.06 | 23 |
| 19 Apr 2024 | 42.48 | 43.26 | 42.48 | 43.26 | 41.62 | 40 |
| 18 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 41.28 | - |
| 17 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 40.70 | - |
| 16 Apr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 41.64 | - |
| 15 Apr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 40.58 | - |
| 12 Apr 2024 | 42.64 | 42.72 | 42.52 | 42.66 | 41.04 | - |
| 11 Apr 2024 | 42.70 | 42.70 | 42.38 | 42.38 | 40.77 | - |
| 10 Apr 2024 | 42.62 | 43.04 | 42.62 | 43.04 | 41.41 | - |
| 09 Apr 2024 | 42.72 | 43.20 | 42.72 | 43.20 | 41.56 | 104 |
| 08 Apr 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 41.06 | - |
| 05 Apr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 40.72 | - |
| 04 Apr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 41.29 | - |
| 03 Apr 2024 | 42.82 | 43.14 | 42.82 | 43.14 | 41.51 | 500 |
| 02 Apr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 40.95 | - |
| 28 Mar 2024 | 42.91 | 42.92 | 42.71 | 42.92 | 41.29 | - |
| 27 Mar 2024 | 41.85 | 42.83 | 41.85 | 42.83 | 41.21 | 230 |
| 26 Mar 2024 | 41.39 | 41.91 | 41.39 | 41.91 | 40.32 | 400 |
| 25 Mar 2024 | 40.34 | 41.69 | 40.34 | 41.61 | 40.03 | - |
| 22 Mar 2024 | 40.44 | 40.73 | 40.44 | 40.64 | 39.10 | 100 |
| 21 Mar 2024 | 40.71 | 40.71 | 40.55 | 40.55 | 39.01 | - |
| 20 Mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 38.60 | - |
| 19 Mar 2024 | 39.61 | 40.36 | 39.61 | 40.36 | 38.83 | - |
| 18 Mar 2024 | 39.23 | 39.88 | 39.23 | 39.88 | 38.37 | - |
| 15 Mar 2024 | 38.92 | 39.53 | 38.92 | 39.51 | 38.01 | - |
| 14 Mar 2024 | 39.47 | 39.77 | 39.09 | 39.77 | 38.26 | - |
| 13 Mar 2024 | 39.12 | 39.84 | 39.12 | 39.84 | 38.33 | - |
| 12 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.21 | - |
| 11 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 36.94 | - |
| 08 Mar 2024 | 38.60 | 38.98 | 38.60 | 38.98 | 37.50 | 114 |
| 07 Mar 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 36.40 | - |
| 06 Mar 2024 | 38.14 | 38.41 | 38.14 | 38.41 | 36.96 | - |
| 05 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.77 | - |
| 04 Mar 2024 | 38.55 | 38.55 | 37.98 | 37.98 | 36.54 | - |
| 01 Mar 2024 | 38.96 | 38.96 | 38.87 | 38.87 | 37.40 | - |
| 29 Feb 2024 | 37.70 | 39.08 | 37.70 | 39.08 | 37.60 | - |
| 28 Feb 2024 | 39.05 | 40.12 | 37.87 | 38.36 | 36.91 | 550 |
| 27 Feb 2024 | 39.45 | 39.45 | 39.17 | 39.17 | 37.69 | - |
| 26 Feb 2024 | 39.86 | 39.86 | 39.65 | 39.68 | 38.18 | 181 |
| 23 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.48 | - |
| 22 Feb 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 38.36 | - |
| 21 Feb 2024 | 38.99 | 39.72 | 38.99 | 39.72 | 38.22 | - |
| 20 Feb 2024 | 38.87 | 39.25 | 38.87 | 39.22 | 37.73 | - |
| 19 Feb 2024 | 38.95 | 38.95 | 38.89 | 38.89 | 37.42 | - |
| 16 Feb 2024 | 38.73 | 39.21 | 38.73 | 39.21 | 37.72 | - |
| 15 Feb 2024 | 38.27 | 38.85 | 38.27 | 38.85 | 37.38 | - |
| 14 Feb 2024 | 38.32 | 38.53 | 38.32 | 38.53 | 37.07 | - |
| 13 Feb 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 36.82 | - |
| 12 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 36.55 | - |
| 09 Feb 2024 | 37.61 | 38.00 | 37.61 | 37.99 | 36.55 | - |
| 08 Feb 2024 | 37.50 | 37.81 | 37.50 | 37.81 | 36.38 | - |
| *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.