ageas SA/NV (0Q99.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

41.23

+0.22

(+0.54%)

At close: 08:34AM BST

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2024	42.87	43.40	42.42	43.06	43.06	14,332
Jun 28, 2024	42.45	42.78	42.44	42.66	42.66	3,995
Jun 27, 2024	42.30	42.92	42.34	42.47	42.47	285,672
Jun 26, 2024	43.20	43.26	42.54	42.84	42.84	13,478
Jun 25, 2024	43.64	43.76	43.14	43.35	43.35	405,030
Jun 24, 2024	43.20	43.86	43.28	43.82	43.82	4,048
Jun 21, 2024	43.60	43.70	43.36	43.38	43.38	284,485
Jun 20, 2024	43.30	43.70	43.22	43.42	43.42	16,141
Jun 19, 2024	42.65	43.76	42.74	43.33	43.33	11,145
Jun 18, 2024	42.41	42.78	42.36	42.54	42.54	3,209,343
Jun 17, 2024	42.22	42.44	42.10	42.24	42.24	2,655,929
Jun 14, 2024	42.79	42.94	41.78	42.06	42.06	516,879
Jun 13, 2024	43.40	43.56	42.76	42.78	42.78	35,572
Jun 12, 2024	42.99	43.86	43.24	43.70	43.70	1,072,883
Jun 11, 2024	43.72	44.08	43.48	43.63	43.63	652,754
Jun 10, 2024	43.50	43.78	43.06	43.72	43.72	28,459
Jun 07, 2024	43.76	44.14	43.52	43.62	43.62	82,757
Jun 06, 2024	43.82	44.28	43.50	43.95	43.95	14,714
Jun 05, 2024	44.25	44.48	43.80	43.90	43.90	6,449
Jun 05, 2024	1.225 Dividend
Jun 04, 2024	45.99	46.24	45.54	45.93	44.70	334,843
Jun 03, 2024	45.99	46.54	45.90	46.13	44.90	17,646
May 31, 2024	45.91	46.18	45.70	45.93	44.71	53,488
May 30, 2024	47.00	47.14	45.76	46.61	45.37	27,762
May 29, 2024	47.23	47.86	46.58	47.19	45.93	175,300
May 28, 2024	47.97	48.34	47.32	48.02	46.74	1,234,397
May 24, 2024	47.16	48.44	46.88	48.40	47.11	19,276
May 23, 2024	47.31	47.82	46.88	47.77	46.50	6,326
May 22, 2024	47.47	47.56	47.08	47.22	45.96	1,827,837
May 21, 2024	47.00	47.80	47.06	47.17	45.91	117,470
May 20, 2024	46.88	47.46	47.06	47.20	45.94	19,262
May 17, 2024	45.99	46.84	46.12	46.47	45.23	19,653
May 16, 2024	45.58	46.40	45.62	46.18	44.95	1,187,673
May 15, 2024	45.10	45.64	45.42	45.63	44.41	360,796
May 14, 2024	45.16	45.96	45.20	45.34	44.13	168,305
May 13, 2024	45.77	46.16	45.56	45.89	44.66	26,449
May 10, 2024	45.28	45.80	44.82	45.60	44.39	221,572
May 09, 2024	44.65	45.20	44.84	45.15	43.94	426,268
May 08, 2024	44.19	44.82	44.06	44.82	43.62	48,384
May 07, 2024	43.82	44.30	43.88	44.05	42.88	13,242
May 03, 2024	42.83	43.24	42.80	43.03	41.88	21,672
May 02, 2024	43.09	43.28	42.92	43.04	41.89	12,853
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	43.30	43.70	42.98	43.18	42.02	82,848
Apr 29, 2024	43.32	43.50	42.82	43.24	42.09	57,741
Apr 26, 2024	43.36	43.70	43.41	43.47	42.31	285,477
Apr 25, 2024	43.74	44.14	42.14	43.46	42.30	76,492
Apr 24, 2024	43.70	44.20	43.66	43.86	42.69	60,298
Apr 23, 2024	43.94	44.28	43.56	44.08	42.90	107,323
Apr 22, 2024	43.44	43.96	43.46	43.81	42.65	57,144
Apr 19, 2024	42.75	43.28	42.58	43.08	41.93	75,461
Apr 18, 2024	42.99	43.26	42.86	43.11	41.96	98,407
Apr 17, 2024	42.83	43.38	42.68	42.83	41.69	85,372
Apr 16, 2024	43.30	43.32	42.74	43.00	41.85	167,974
Apr 15, 2024	42.85	44.14	43.26	43.94	42.77	183,713
Apr 12, 2024	42.43	42.78	42.32	42.51	41.38	101,461
Apr 11, 2024	42.59	42.74	42.24	42.53	41.40	145,707
Apr 10, 2024	42.79	43.10	42.58	42.74	41.60	42,126
Apr 09, 2024	42.89	43.24	42.78	42.84	41.70	54,634
Apr 08, 2024	42.63	43.02	42.36	42.90	41.76	43,280
Apr 05, 2024	42.81	42.90	42.64	42.85	41.71	75,301
Apr 04, 2024	42.99	43.38	42.96	43.23	42.08	48,806
Apr 03, 2024	42.97	43.20	42.94	43.06	41.91	555,632
Apr 02, 2024	42.61	43.30	42.70	42.96	41.82	119,772
Mar 28, 2024	42.97	43.22	42.69	42.92	41.78	200,268
Mar 27, 2024	41.75	42.96	42.06	42.34	41.21	122,867
Mar 26, 2024	41.75	41.99	41.20	41.88	40.76	90,501
Mar 25, 2024	41.00	41.70	41.24	41.52	40.42	143,462
Mar 22, 2024	40.58	40.89	40.51	40.68	39.60	73,623
Mar 21, 2024	40.67	41.03	40.61	40.76	39.68	111,430
Mar 20, 2024	40.20	40.61	40.27	40.50	39.42	61,953
Mar 19, 2024	40.17	40.54	40.15	40.45	39.37	115,118
Mar 18, 2024	39.52	40.14	39.37	40.04	38.97	84,009
Mar 15, 2024	39.25	40.02	39.30	39.90	38.83	302,583
Mar 14, 2024	39.35	39.78	39.08	39.28	38.23	147,056
Mar 13, 2024	39.69	40.24	39.39	39.55	38.49	212,426
Mar 12, 2024	38.85	39.55	38.80	39.11	38.07	68,851
Mar 11, 2024	38.77	39.15	38.56	38.86	37.83	139,131
Mar 08, 2024	38.85	39.09	38.32	38.79	37.75	413,976
Mar 07, 2024	38.45	38.87	38.27	38.57	37.54	118,879
Mar 06, 2024	38.08	38.52	38.15	38.43	37.41	87,841
Mar 05, 2024	37.60	38.19	37.50	38.10	37.08	94,545
Mar 04, 2024	38.83	38.81	37.61	37.80	36.80	147,219
Mar 01, 2024	39.30	39.57	38.83	39.09	38.04	108,764
Feb 29, 2024	38.29	39.34	38.16	39.20	38.15	167,358
Feb 28, 2024	39.56	40.30	37.22	38.78	37.74	211,144
Feb 27, 2024	39.54	39.52	39.05	39.28	38.23	102,234
Feb 26, 2024	39.79	39.84	39.57	39.63	38.57	55,504
Feb 23, 2024	39.92	40.05	39.68	40.00	38.94	30,963
Feb 22, 2024	39.92	40.32	40.01	40.08	39.01	47,800
Feb 21, 2024	39.37	39.87	39.12	39.72	38.66	50,374
Feb 20, 2024	38.81	39.36	39.08	39.26	38.22	100,004
Feb 19, 2024	39.12	39.13	38.81	39.07	38.03	122,591
Feb 16, 2024	38.76	39.31	38.98	39.13	38.08	42,604
Feb 15, 2024	38.57	39.01	38.49	38.97	37.93	63,538
Feb 14, 2024	38.53	38.69	38.36	38.50	37.48	259,782
Feb 13, 2024	38.41	38.90	38.45	38.50	37.47	109,235
Feb 12, 2024	38.01	38.50	37.70	38.42	37.40	92,173
Feb 09, 2024	37.68	38.09	37.70	37.84	36.83	193,675
Feb 08, 2024	37.70	38.04	37.54	37.72	36.71	98,690
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,475.09+14.61(+0.27%)

DOW39,169.52+50.66(+0.13%)

CAD/USD0.7280-0.0003(-0.04%)

CRUDE OIL83.41+0.03(+0.04%)

Bitcoin CAD86,323.65+37.19(+0.04%)

ageas SA/NV (0Q99.L)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,475.09
+14.61(+0.27%)

DOW
39,169.52
+50.66(+0.13%)

CAD/USD
0.7280
-0.0003(-0.04%)

CRUDE OIL
83.41
+0.03(+0.04%)

Bitcoin CAD
86,323.65
+37.19(+0.04%)