BEL 20 (^BFX)
Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
At close: 06:05PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3,893.53 | 3,903.55 | 3,880.22 | 3,883.26 | 3,883.26 | 4,767,400 |
| Apr 29, 2024 | 3,872.98 | 3,896.82 | 3,866.10 | 3,886.76 | 3,886.76 | 3,518,200 |
| Apr 26, 2024 | 3,862.51 | 3,883.11 | 3,856.77 | 3,874.87 | 3,874.87 | 3,804,100 |
| Apr 25, 2024 | 3,871.72 | 3,876.62 | 3,839.16 | 3,857.94 | 3,857.94 | 4,529,400 |
| Apr 24, 2024 | 3,903.60 | 3,919.25 | 3,881.82 | 3,883.83 | 3,883.83 | 4,143,000 |
| Apr 23, 2024 | 3,882.89 | 3,896.73 | 3,874.76 | 3,890.71 | 3,890.71 | 3,699,600 |
| Apr 22, 2024 | 3,850.41 | 3,880.45 | 3,850.41 | 3,863.26 | 3,863.26 | 3,909,800 |
| Apr 19, 2024 | 3,799.86 | 3,836.69 | 3,792.46 | 3,827.75 | 3,827.75 | 4,399,100 |
| Apr 18, 2024 | 3,803.60 | 3,834.34 | 3,792.13 | 3,826.58 | 3,826.58 | 3,765,000 |
| Apr 17, 2024 | 3,786.96 | 3,813.33 | 3,786.32 | 3,794.57 | 3,794.57 | 3,809,500 |
| Apr 16, 2024 | 3,804.60 | 3,813.43 | 3,774.50 | 3,796.92 | 3,796.92 | 4,175,100 |
| Apr 15, 2024 | 3,853.82 | 3,879.80 | 3,846.11 | 3,853.74 | 3,853.74 | 4,448,200 |
| Apr 12, 2024 | 3,853.42 | 3,899.28 | 3,843.28 | 3,850.04 | 3,850.04 | 3,872,100 |
| Apr 11, 2024 | 3,829.54 | 3,861.22 | 3,819.60 | 3,836.85 | 3,836.85 | 3,860,700 |
| Apr 10, 2024 | 3,869.43 | 3,881.08 | 3,821.49 | 3,831.77 | 3,831.77 | 4,610,500 |
| Apr 09, 2024 | 3,843.71 | 3,865.40 | 3,841.48 | 3,845.42 | 3,845.42 | 3,249,700 |
| Apr 08, 2024 | 3,828.19 | 3,854.96 | 3,825.69 | 3,849.87 | 3,849.87 | 3,671,100 |
| Apr 05, 2024 | 3,831.15 | 3,849.19 | 3,824.13 | 3,834.33 | 3,834.33 | 4,554,800 |
| Apr 04, 2024 | 3,860.39 | 3,887.91 | 3,855.48 | 3,872.45 | 3,872.45 | 4,895,600 |
| Apr 03, 2024 | 3,837.84 | 3,856.10 | 3,821.06 | 3,856.10 | 3,856.10 | 4,253,100 |
| Apr 02, 2024 | 3,839.38 | 3,867.21 | 3,825.24 | 3,829.98 | 3,829.98 | 4,245,100 |
| Mar 28, 2024 | 3,840.13 | 3,846.78 | 3,821.49 | 3,845.63 | 3,845.63 | 4,474,600 |
| Mar 27, 2024 | 3,810.97 | 3,835.65 | 3,810.97 | 3,832.99 | 3,832.99 | 3,767,300 |
| Mar 26, 2024 | 3,803.16 | 3,811.28 | 3,783.53 | 3,807.47 | 3,807.47 | 4,121,800 |
| Mar 25, 2024 | 3,806.88 | 3,817.79 | 3,803.42 | 3,811.50 | 3,811.50 | 4,165,200 |
| Mar 22, 2024 | 3,769.86 | 3,803.73 | 3,768.46 | 3,803.73 | 3,803.73 | 4,396,400 |
| Mar 21, 2024 | 3,729.62 | 3,787.97 | 3,729.62 | 3,787.97 | 3,787.97 | 4,892,000 |
| Mar 20, 2024 | 3,670.85 | 3,687.76 | 3,667.59 | 3,685.41 | 3,685.41 | 3,204,300 |
| Mar 19, 2024 | 3,660.66 | 3,682.25 | 3,659.54 | 3,681.14 | 3,681.14 | 4,090,700 |
| Mar 18, 2024 | 3,690.02 | 3,692.73 | 3,666.82 | 3,673.19 | 3,673.19 | 3,904,700 |
| Mar 15, 2024 | 3,695.82 | 3,718.83 | 3,684.20 | 3,684.20 | 3,684.20 | 20,641,900 |
| Mar 14, 2024 | 3,729.58 | 3,740.39 | 3,688.87 | 3,691.85 | 3,691.85 | 6,457,900 |
| Mar 13, 2024 | 3,740.86 | 3,750.71 | 3,727.42 | 3,728.49 | 3,728.49 | 5,215,200 |
| Mar 12, 2024 | 3,739.20 | 3,758.96 | 3,723.19 | 3,749.94 | 3,749.94 | 5,324,200 |
| Mar 11, 2024 | 3,717.60 | 3,747.45 | 3,717.43 | 3,741.71 | 3,741.71 | 4,582,200 |
| Mar 08, 2024 | 3,723.41 | 3,748.02 | 3,713.00 | 3,733.99 | 3,733.99 | 4,265,800 |
| Mar 07, 2024 | 3,679.39 | 3,725.51 | 3,668.44 | 3,718.28 | 3,718.28 | 5,599,400 |
| Mar 06, 2024 | 3,662.41 | 3,703.86 | 3,661.39 | 3,695.03 | 3,695.03 | 4,908,000 |
| Mar 05, 2024 | 3,664.46 | 3,670.01 | 3,650.00 | 3,663.60 | 3,663.60 | 4,878,400 |
| Mar 04, 2024 | 3,692.45 | 3,695.83 | 3,657.11 | 3,672.25 | 3,672.25 | 5,343,600 |
| Mar 01, 2024 | 3,677.51 | 3,705.76 | 3,677.51 | 3,698.82 | 3,698.82 | 5,752,200 |
| Feb 29, 2024 | 3,673.17 | 3,697.31 | 3,660.35 | 3,661.42 | 3,661.42 | 13,840,300 |
| Feb 28, 2024 | 3,696.39 | 3,712.18 | 3,683.20 | 3,700.02 | 3,700.02 | 6,678,500 |
| Feb 27, 2024 | 3,681.49 | 3,696.65 | 3,674.78 | 3,696.65 | 3,696.65 | 4,794,300 |
| Feb 26, 2024 | 3,703.72 | 3,710.26 | 3,685.07 | 3,685.19 | 3,685.19 | 4,202,900 |
| Feb 23, 2024 | 3,704.40 | 3,715.00 | 3,690.76 | 3,707.48 | 3,707.48 | 4,234,800 |
| Feb 22, 2024 | 3,706.15 | 3,713.00 | 3,682.15 | 3,696.15 | 3,696.15 | 5,259,700 |
| Feb 21, 2024 | 3,670.58 | 3,695.42 | 3,670.22 | 3,677.35 | 3,677.35 | 3,594,200 |
| Feb 20, 2024 | 3,681.89 | 3,691.75 | 3,668.25 | 3,668.88 | 3,668.88 | 4,520,500 |
| Feb 19, 2024 | 3,685.56 | 3,693.14 | 3,673.64 | 3,685.02 | 3,685.02 | 3,515,000 |
| Feb 16, 2024 | 3,702.90 | 3,708.81 | 3,688.63 | 3,690.07 | 3,690.07 | 5,101,400 |
| Feb 15, 2024 | 3,678.33 | 3,694.70 | 3,672.09 | 3,694.38 | 3,694.38 | 4,501,900 |
| Feb 14, 2024 | 3,644.92 | 3,678.15 | 3,643.96 | 3,665.30 | 3,665.30 | 4,763,000 |
| Feb 13, 2024 | 3,711.52 | 3,715.71 | 3,666.64 | 3,675.52 | 3,675.52 | 4,584,600 |
| Feb 12, 2024 | 3,684.20 | 3,718.48 | 3,680.37 | 3,715.85 | 3,715.85 | 3,986,800 |
| Feb 09, 2024 | 3,664.87 | 3,678.96 | 3,656.18 | 3,676.59 | 3,676.59 | 5,537,400 |
| Feb 08, 2024 | 3,626.21 | 3,680.26 | 3,626.21 | 3,665.65 | 3,665.65 | 4,581,600 |
| Feb 07, 2024 | 3,628.81 | 3,640.43 | 3,614.27 | 3,625.95 | 3,625.95 | 7,183,700 |
| Feb 06, 2024 | 3,640.83 | 3,642.38 | 3,608.11 | 3,620.51 | 3,620.51 | 5,100,000 |
| Feb 05, 2024 | 3,628.15 | 3,638.73 | 3,609.83 | 3,625.62 | 3,625.62 | 4,891,000 |
| Feb 02, 2024 | 3,649.41 | 3,667.72 | 3,615.28 | 3,615.28 | 3,615.28 | 3,957,300 |
| Feb 01, 2024 | 3,644.99 | 3,648.70 | 3,611.74 | 3,623.30 | 3,623.30 | 4,831,900 |
| Jan 31, 2024 | 3,656.63 | 3,669.71 | 3,649.50 | 3,662.96 | 3,662.96 | 6,339,600 |
| Jan 30, 2024 | 3,671.72 | 3,671.89 | 3,642.92 | 3,643.93 | 3,643.93 | 4,200 |
| Jan 29, 2024 | 3,664.97 | 3,664.97 | 3,643.23 | 3,655.73 | 3,655.73 | 4,800 |
| Jan 26, 2024 | 3,650.26 | 3,673.63 | 3,634.55 | 3,672.03 | 3,672.03 | 5,500 |
| Jan 25, 2024 | 3,630.55 | 3,637.33 | 3,609.64 | 3,632.33 | 3,632.33 | 5,000 |
| Jan 24, 2024 | 3,629.92 | 3,642.46 | 3,621.71 | 3,631.05 | 3,631.05 | 4,900 |
| Jan 23, 2024 | 3,604.69 | 3,609.22 | 3,586.12 | 3,598.54 | 3,598.54 | 5,300 |
| Jan 22, 2024 | 3,596.90 | 3,613.10 | 3,572.51 | 3,592.87 | 3,592.87 | 4,400 |
| Jan 19, 2024 | 3,578.88 | 3,587.88 | 3,555.22 | 3,556.71 | 3,556.71 | 5,100 |
| Jan 18, 2024 | 3,571.01 | 3,571.80 | 3,550.65 | 3,552.84 | 3,552.84 | 5,300 |
| Jan 17, 2024 | 3,592.93 | 3,594.74 | 3,553.07 | 3,568.52 | 3,568.52 | 6,500 |
| Jan 16, 2024 | 3,643.61 | 3,649.44 | 3,619.65 | 3,630.30 | 3,630.30 | 5,000 |
| Jan 15, 2024 | 3,679.89 | 3,682.50 | 3,659.73 | 3,667.32 | 3,667.32 | 3,600 |
| Jan 12, 2024 | 3,672.72 | 3,700.39 | 3,672.72 | 3,684.03 | 3,684.03 | 5,413,100 |
| Jan 11, 2024 | 3,719.08 | 3,720.26 | 3,659.21 | 3,659.44 | 3,659.44 | 5,400 |
| Jan 10, 2024 | 3,710.55 | 3,724.89 | 3,703.65 | 3,705.22 | 3,705.22 | 5,900 |
| Jan 09, 2024 | 3,739.28 | 3,741.39 | 3,710.69 | 3,721.87 | 3,721.87 | 5,600 |
| Jan 08, 2024 | 3,727.17 | 3,742.00 | 3,695.25 | 3,736.42 | 3,736.42 | 4,200 |
| Jan 05, 2024 | 3,708.01 | 3,722.99 | 3,690.91 | 3,717.81 | 3,717.81 | 4,600 |
| Jan 04, 2024 | 3,682.85 | 3,728.59 | 3,682.85 | 3,721.89 | 3,721.89 | 4,600 |
| Jan 03, 2024 | 3,726.94 | 3,741.38 | 3,673.62 | 3,685.15 | 3,685.15 | 5,100 |
| Jan 02, 2024 | 3,721.63 | 3,737.87 | 3,692.56 | 3,718.22 | 3,718.22 | 4,100 |
| Dec 29, 2023 | 3,700.32 | 3,716.16 | 3,700.32 | 3,707.77 | 3,707.77 | 3,400 |
| Dec 28, 2023 | 3,717.85 | 3,720.26 | 3,700.69 | 3,703.95 | 3,703.95 | 2,776,400 |
| Dec 27, 2023 | 3,687.62 | 3,718.71 | 3,682.20 | 3,711.12 | 3,711.12 | 3,300 |
| Dec 22, 2023 | 3,628.77 | 3,682.64 | 3,628.77 | 3,679.69 | 3,679.69 | 3,600 |
| Dec 21, 2023 | 3,622.50 | 3,629.89 | 3,600.51 | 3,619.66 | 3,619.66 | 4,500 |
| Dec 20, 2023 | 3,762.75 | 3,764.76 | 3,601.15 | 3,652.82 | 3,652.82 | 5,400 |
| Dec 19, 2023 | 3,719.29 | 3,749.09 | 3,719.29 | 3,742.59 | 3,742.59 | 5,100 |
| Dec 18, 2023 | 3,721.02 | 3,755.31 | 3,706.16 | 3,720.15 | 3,720.15 | 5,100 |
| Dec 15, 2023 | 3,756.25 | 3,765.33 | 3,730.84 | 3,732.72 | 3,732.72 | 16,000 |
| Dec 14, 2023 | 3,759.90 | 3,780.27 | 3,732.38 | 3,746.72 | 3,746.72 | 9,000 |
| Dec 13, 2023 | 3,715.58 | 3,739.90 | 3,704.01 | 3,704.01 | 3,704.01 | 7,900 |
| Dec 12, 2023 | 3,706.23 | 3,735.98 | 3,705.53 | 3,721.35 | 3,721.35 | 9,100 |
| Dec 11, 2023 | 3,709.01 | 3,716.94 | 3,680.86 | 3,704.21 | 3,704.21 | 14,700 |
| Dec 08, 2023 | 3,655.98 | 3,702.36 | 3,655.98 | 3,694.46 | 3,694.46 | 5,000 |
| Dec 07, 2023 | 3,643.36 | 3,663.58 | 3,632.28 | 3,656.90 | 3,656.90 | 4,900 |
| Dec 06, 2023 | 3,632.72 | 3,664.11 | 3,630.40 | 3,657.70 | 3,657.70 | 4,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.