Frankfurt - Delayed Quote EUR

ageas SA/NV (FO4N.F)

56.00
-0.20
(-0.36%)
As of 8:02:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 202556.0056.0056.0056.0056.0055
May 7, 202556.2056.2056.2056.2056.20-
May 6, 202555.4555.4555.4555.4555.45-
May 5, 202555.2555.8555.2555.8555.8555
May 2, 202555.3055.3055.3055.3055.30-
Apr 30, 202554.7054.7054.7054.7054.70-
Apr 29, 202554.3054.3054.3054.3054.30-
Apr 28, 202553.6553.6553.6553.6553.65-
Apr 25, 202553.8053.8053.8053.8053.80-
Apr 24, 202553.4053.4053.4053.4053.40-
Apr 23, 202553.8553.8553.8553.8553.85-
Apr 22, 202552.4552.4552.4552.4552.45-
Apr 17, 202553.1053.5052.8052.8052.80111
Apr 16, 202550.6050.6050.6050.6050.60-
Apr 15, 202551.0051.0051.0051.0051.00-
Apr 14, 202552.3552.3552.3552.3552.35-
Apr 11, 202552.1052.1052.1052.1052.10-
Apr 10, 202553.3553.3553.3553.3553.35-
Apr 9, 202549.3249.3249.3249.3249.32-
Apr 8, 202550.5050.5050.5050.5050.50-
Apr 7, 202549.7049.7049.7049.7049.70-
Apr 4, 202554.6054.6054.6054.6054.60-
Apr 3, 202554.0054.6554.0054.6554.65130
Apr 2, 202555.3055.3055.3055.3055.30-
Apr 1, 202555.3555.6555.3555.6555.6590
Mar 31, 202554.9554.9554.9554.9554.95-
Mar 28, 202555.7055.7055.7055.7055.70-
Mar 27, 202555.3055.3055.3055.3055.30-
Mar 26, 202556.1556.1556.0556.1556.15122
Mar 25, 202556.3556.3556.3556.3556.35-
Mar 24, 202555.8056.3055.8056.1056.1038
Mar 21, 202555.1555.1555.1555.1555.15-
Mar 20, 202555.0555.0555.0555.0555.05-
Mar 19, 202555.0055.0055.0055.0055.00-
Mar 18, 202554.8055.3054.8055.3055.30370
Mar 17, 202554.1054.1054.1054.1054.10-
Mar 14, 202554.1054.1054.1054.1054.10-
Mar 13, 202553.6053.6053.6053.6053.60-
Mar 12, 202553.3053.3053.3053.3053.30-
Mar 11, 202553.5553.5553.5553.5553.55-
Mar 10, 202554.2054.3554.2054.3554.35400
Mar 7, 202552.8552.8552.8552.8552.85-
Mar 6, 202553.6553.8053.6553.8053.80154
Mar 5, 202552.7552.7552.7552.7552.75-
Mar 4, 202552.2053.1052.2053.1053.10755
Mar 3, 202552.5552.5552.5552.5552.55-
Feb 28, 202552.5552.6052.5552.6052.60100
Feb 27, 202552.7052.7052.7052.7052.70-
Feb 26, 202551.5551.5551.5551.5551.55-
Feb 25, 202550.8550.8550.8550.8550.85-
Feb 24, 202551.0051.0051.0051.0051.0086
Feb 21, 202551.1051.1051.1051.1051.10-
Feb 20, 202551.9551.9551.9551.9551.95-
Feb 19, 202550.5052.2550.5052.2552.25315
Feb 18, 202550.3050.5550.3050.5550.5560
Feb 17, 202550.1050.1050.1050.1050.10-
Feb 14, 202550.5050.6050.5050.6050.60230
Feb 13, 202550.8550.8550.8550.8550.85-
Feb 12, 202550.6550.6550.6550.6550.65-
Feb 11, 202550.5050.7050.5050.7050.707
Feb 10, 202550.2050.6050.2050.6050.60494
Feb 7, 202550.1550.4050.1550.4050.4080
Feb 6, 202549.4050.0049.4050.0050.00301
Feb 5, 202549.0249.0249.0249.0249.02-
Feb 4, 202549.1449.2449.1449.2249.22103
Feb 3, 202548.4648.4648.4648.4648.46-
Jan 31, 202549.5449.7649.5449.7649.76220
Jan 30, 202549.6249.6249.6249.6249.62-
Jan 29, 202549.2849.3049.2849.3049.30100
Jan 28, 202548.9849.1248.9849.1249.12108
Jan 27, 202548.0848.0848.0848.0848.0820
Jan 24, 202549.1249.1249.1249.1249.12-
Jan 23, 202548.7048.7048.7048.7048.70-
Jan 22, 202548.7848.7848.7848.7848.78-
Jan 21, 202548.5848.7048.3848.7048.70430
Jan 20, 202548.8048.8048.8048.8048.80-
Jan 17, 202548.2248.2248.2248.2248.22-
Jan 16, 202547.9848.0247.9848.0248.0250
Jan 15, 202546.8246.8246.8246.8246.82-
Jan 14, 202546.6446.6446.6446.6446.64-
Jan 13, 202546.7046.7046.7046.7046.70-
Jan 10, 202547.5847.5847.5847.5847.58-
Jan 9, 202547.1847.1847.1847.1847.18-
Jan 8, 202547.2647.4647.2647.4647.46110
Jan 7, 202546.9847.1046.9847.1047.10200
Jan 6, 202547.3647.3647.1647.1647.1670
Jan 3, 202546.9846.9846.9846.9846.98-
Jan 2, 202546.9246.9246.6646.6646.6621
Dec 30, 202446.3846.3846.3846.3846.3820
Dec 27, 202446.5246.5246.5246.5246.52100
Dec 23, 202445.7645.7645.7645.7645.76-
Dec 20, 202445.5245.5245.5245.5245.52-
Dec 19, 202445.4845.4845.4845.4845.48-
Dec 18, 202446.7846.7846.7846.7846.78-
Dec 17, 202447.1647.1647.1647.1647.16-
Dec 16, 202447.6047.6047.6047.6047.60-
Dec 13, 202446.9246.9246.9246.9246.92-
Dec 12, 202447.1447.1447.1447.1447.14-
Dec 11, 202446.7647.4246.7647.4247.421,000
Dec 10, 202447.0447.0447.0447.0447.04-
Dec 9, 202447.4047.6247.4047.6247.628
Dec 6, 202447.6247.6247.6247.6247.62-
Dec 5, 202447.4447.7047.4447.7047.7016
Dec 4, 2024 1.5 Dividend
Dec 4, 202446.5446.5446.5446.5446.54-
Dec 3, 202447.7447.7447.7447.7446.24-
Dec 2, 202448.0648.0648.0648.0646.55-
Nov 29, 202447.7647.7647.7647.7646.26-
Nov 28, 202448.1848.1848.1848.1846.67-
Nov 27, 202447.9647.9647.9647.9646.45-
Nov 26, 202448.2848.2848.2848.2846.76-
Nov 25, 202448.8248.8248.8248.8247.29-
Nov 22, 202448.3648.3648.3648.3646.84-
Nov 21, 202448.5248.5248.5248.5247.00-
Nov 20, 202448.5048.5048.5048.5046.98-
Nov 19, 202448.7448.7448.7448.7447.21-
Nov 18, 202448.6048.6048.6048.6047.07-
Nov 15, 202447.7647.7647.7647.7646.26-
Nov 14, 202447.2647.2647.2647.2645.78-
Nov 13, 202446.2647.4846.2647.4845.99100
Nov 12, 202447.9447.9447.9447.9446.43-
Nov 11, 202448.1448.1448.1448.1446.63-
Nov 8, 202448.4648.4648.2048.2046.69150
Nov 7, 202448.1448.1448.1448.1446.63-
Nov 6, 202448.6448.7648.6448.7647.2380
Nov 5, 202448.0248.3848.0248.3846.86183
Nov 4, 202448.6648.6648.1848.1846.67107
Nov 1, 202447.8447.8447.8447.8446.34-
Oct 31, 202447.7047.7047.7047.7046.20-
Oct 30, 202448.1848.1848.1848.1846.67-
Oct 29, 202448.7648.7648.7648.7647.23-
Oct 28, 202448.3848.3848.3848.3846.86-
Oct 25, 202448.3048.3048.3048.3046.78-
Oct 24, 202448.2248.2248.2248.2246.70-
Oct 23, 202448.3848.3848.3848.3846.86-
Oct 22, 202448.7048.7048.7048.7047.17-
Oct 21, 202449.1649.1649.1649.1647.62-
Oct 18, 202449.0449.0449.0449.0447.50-
Oct 17, 202448.8448.8448.8448.8447.31-
Oct 16, 202448.7448.7448.7448.7447.21-
Oct 15, 202449.2649.2649.2649.2647.71-
Oct 14, 202448.9649.1648.9649.1647.6230
Oct 11, 202448.9648.9648.9648.9647.42-
Oct 10, 202448.5848.8248.5848.8247.291,048
Oct 9, 202447.9447.9447.9447.9446.43-
Oct 8, 202447.6448.1447.6448.1446.63120
Oct 7, 202448.1448.4848.1048.1046.59196
Oct 4, 202447.5447.5447.5447.5446.05-
Oct 3, 202447.6047.6047.4047.4045.9124
Oct 2, 202447.9247.9247.9247.9246.41210
Oct 1, 202447.8848.1247.8848.1246.61500
Sep 30, 202447.7647.7647.7647.7646.26-
Sep 27, 202447.8247.9047.8247.8846.38650
Sep 26, 202448.1248.1248.1248.1246.61-
Sep 25, 202447.1847.1847.1847.1845.70-
Sep 24, 202447.4047.4047.4047.4045.91-
Sep 23, 202447.0247.0247.0247.0245.54-
Sep 20, 202447.2247.2247.2247.2245.74-
Sep 19, 202447.7047.7247.5847.5846.09603
Sep 18, 202447.5247.5247.5247.5246.03-
Sep 17, 202447.2447.2447.2447.2445.76-
Sep 16, 202446.6446.7046.6446.7045.233
Sep 13, 202446.2446.2446.2446.2444.79-
Sep 12, 202446.2646.2846.2646.2844.8354
Sep 11, 202445.9245.9245.9245.9244.48-
Sep 10, 202445.8446.3645.8446.3644.90500
Sep 9, 202446.4046.4046.4046.4044.94-
Sep 6, 202446.8446.8446.8446.8445.37-
Sep 5, 202446.2847.0246.2847.0245.5417
Sep 4, 202446.0246.0246.0246.0244.57-
Sep 3, 202446.7246.7246.7246.7245.25-
Sep 2, 202446.0646.0646.0646.0644.61-
Aug 30, 202446.0246.0246.0246.0244.57-
Aug 29, 202446.0446.0445.6645.6644.2340
Aug 28, 202445.4646.1245.4646.1244.67100
Aug 27, 202444.6245.2244.6245.2243.80100
Aug 26, 202444.5644.5644.5644.5643.16-
Aug 23, 202444.3644.3644.3644.3642.97-
Aug 22, 202444.1044.2044.1044.2042.81317
Aug 21, 202443.9043.9043.9043.9042.52-
Aug 20, 202443.9843.9843.9843.9842.60-
Aug 19, 202443.7443.9043.7443.9042.5218
Aug 16, 202443.3443.3443.3443.3441.98-
Aug 15, 202442.8642.8642.8642.8641.51-
Aug 14, 202442.5042.5042.5042.5041.16-
Aug 13, 202442.3042.3042.3042.3040.97-
Aug 12, 202442.3042.3042.1042.1040.7890
Aug 9, 202441.7641.7641.7641.7640.45-
Aug 8, 202441.7641.7641.7641.7640.45-
Aug 7, 202440.4240.4240.4240.4239.15-
Aug 6, 202440.8440.8440.8440.8439.56-
Aug 5, 202440.2440.2440.2440.2438.98100
Aug 2, 202442.3642.3642.0042.0040.68200
Aug 1, 202444.0844.0843.3443.3441.9815
Jul 31, 202444.0244.0244.0244.0242.64120
Jul 30, 202443.1243.5643.1243.5642.19200
Jul 29, 202442.9843.2442.9843.2441.8850
Jul 26, 202442.6842.6842.6842.6841.34-
Jul 25, 202442.8842.8842.8842.8841.53-
Jul 24, 202443.2843.2843.2843.2841.92-
Jul 23, 202443.4443.4443.4443.4442.08-
Jul 22, 202442.9642.9642.9642.9641.61-
Jul 19, 202443.2443.2443.2443.2441.88-
Jul 18, 202443.2443.2443.2443.2441.88-
Jul 17, 202443.2843.2843.2843.2841.92-
Jul 16, 202443.4843.4843.4843.4842.11-
Jul 15, 202443.6844.0043.6844.0042.6230
Jul 12, 202444.0844.0844.0644.0642.6834
Jul 11, 202443.5843.5843.5843.5842.21-
Jul 10, 202443.2643.2643.2643.2641.90-
Jul 9, 202443.4243.4243.4243.4242.06-
Jul 8, 202442.8243.7642.8243.6642.29177
Jul 5, 202443.2643.2643.2643.2641.90-
Jul 4, 202443.0443.0443.0443.0441.69-
Jul 3, 202442.9242.9242.9242.9241.57-
Jul 2, 202442.9842.9842.9842.9841.63-
Jul 1, 202443.1443.1643.1443.1641.8090
Jun 28, 202442.3842.3842.3842.3841.05-
Jun 27, 202442.6642.6642.6642.6641.32-
Jun 26, 202443.3043.3042.8442.8441.491,000
Jun 25, 202443.5843.5843.5043.5042.13350
Jun 24, 202443.4243.4243.4243.4242.06-
Jun 21, 202443.5043.5043.5043.5042.13-
Jun 20, 202443.3043.3043.3043.3041.94-
Jun 19, 202442.5842.5842.5842.5841.24-
Jun 18, 202442.3242.5842.3242.5841.24230
Jun 17, 202442.4042.4042.2842.2840.9575
Jun 14, 202443.0243.0242.5042.5041.1675
Jun 13, 202443.4643.4643.0043.0041.65100
Jun 12, 202443.6043.6843.6043.6842.3144
Jun 11, 202443.7043.7043.7043.7042.33-
Jun 10, 202443.4443.4443.4443.4442.08-
Jun 7, 202443.8043.8043.8043.8042.42-
Jun 6, 202444.1044.1043.9044.0842.69850
Jun 5, 2024 1.75 Dividend
Jun 5, 202444.1044.1044.0044.0042.62100
Jun 4, 202446.1446.1446.1446.1443.00-
Jun 3, 202445.9845.9845.9845.9842.85-
May 31, 202445.7845.7845.7845.7842.66-
May 30, 202446.7446.7446.7446.7443.55-
May 29, 202447.1247.1647.1247.1443.93183
May 28, 202448.0648.0648.0648.0644.78-
May 27, 202447.8247.8247.8247.8244.56-
May 24, 202447.1247.9647.1247.9044.64375
May 23, 202447.2647.2647.2647.2644.04-
May 22, 202447.4647.4647.4647.4644.23-
May 21, 202447.3247.3247.3247.3244.09-
May 20, 202446.9846.9846.9846.9843.78-
May 17, 202445.9645.9645.9645.9642.83-
May 16, 202445.5445.5445.5445.5442.44-
May 15, 202445.5445.5445.5445.5442.44-
May 14, 202445.5845.5845.5845.5842.47-
May 13, 202445.8646.0245.8646.0242.886
May 10, 202445.1045.1045.1045.1042.03-
May 9, 202444.6845.0044.6845.0041.93200
May 8, 202444.2044.2044.2044.2041.19-