Ageas SA/ NV (FO4N.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

42.88

+0.06

(+0.14%)

As of 08:10AM CEST. Market open.

Time Period:

Jul 03, 2023 - Jul 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	42.88	42.88	42.88	42.88	42.88	20
Jul 02, 2024	42.82	42.82	42.82	42.82	42.82	-
Jul 01, 2024	43.08	43.08	43.08	43.08	43.08	-
Jun 28, 2024	42.26	42.26	42.26	42.26	42.26	-
Jun 27, 2024	42.58	42.58	42.58	42.58	42.58	-
Jun 26, 2024	43.24	43.24	43.24	43.24	43.24	-
Jun 25, 2024	43.44	43.44	43.44	43.44	43.44	-
Jun 24, 2024	43.28	43.28	43.28	43.28	43.28	-
Jun 21, 2024	43.42	43.42	43.42	43.42	43.42	-
Jun 20, 2024	43.24	43.24	43.24	43.24	43.24	-
Jun 19, 2024	42.52	42.52	42.52	42.52	42.52	-
Jun 18, 2024	42.26	42.26	42.26	42.26	42.26	-
Jun 17, 2024	42.32	42.32	42.32	42.32	42.32	-
Jun 14, 2024	42.94	42.94	42.94	42.94	42.94	-
Jun 13, 2024	43.30	43.30	43.30	43.30	43.30	-
Jun 12, 2024	43.44	43.44	43.44	43.44	43.44	-
Jun 11, 2024	43.66	43.66	43.66	43.66	43.66	-
Jun 10, 2024	43.28	43.28	43.28	43.28	43.28	-
Jun 07, 2024	43.70	43.70	43.70	43.70	43.70	-
Jun 06, 2024	44.02	44.02	44.02	44.02	44.02	-
Jun 05, 2024	43.96	43.96	43.96	43.96	43.96	-
Jun 05, 2024	1.75 Dividend
Jun 04, 2024	46.08	46.08	46.08	46.08	44.33	-
Jun 03, 2024	45.98	45.98	45.98	45.98	44.23	-
May 31, 2024	45.68	45.68	45.68	45.68	43.95	-
May 30, 2024	46.58	46.58	46.58	46.58	44.81	-
May 29, 2024	46.64	46.64	46.64	46.64	44.87	-
May 28, 2024	47.86	47.86	47.86	47.86	46.04	-
May 27, 2024	47.66	47.66	47.66	47.66	45.85	-
May 24, 2024	46.98	46.98	46.98	46.98	45.20	-
May 23, 2024	47.10	47.10	47.10	47.10	45.31	-
May 22, 2024	47.30	47.30	47.30	47.30	45.50	-
May 21, 2024	47.16	47.16	47.16	47.16	45.37	-
May 20, 2024	46.86	47.24	46.86	47.24	45.45	-
May 17, 2024	45.82	45.82	45.82	45.82	44.08	-
May 16, 2024	45.36	45.36	45.36	45.36	43.64	-
May 15, 2024	45.44	45.44	45.44	45.44	43.71	-
May 14, 2024	45.44	45.44	45.44	45.44	43.71	-
May 13, 2024	45.74	45.74	45.74	45.74	44.00	-
May 10, 2024	44.98	44.98	44.98	44.98	43.27	-
May 09, 2024	44.56	44.86	44.56	44.86	43.16	-
May 08, 2024	44.08	44.08	44.08	44.08	42.41	-
May 07, 2024	43.64	43.64	43.64	43.64	41.98	-
May 06, 2024	42.88	42.88	42.88	42.88	41.25	-
May 03, 2024	42.84	42.84	42.84	42.84	41.21	-
May 02, 2024	42.72	42.72	42.72	42.72	41.10	-
Apr 30, 2024	43.08	43.08	43.08	43.08	41.44	-
Apr 29, 2024	43.38	43.38	43.38	43.38	41.73	-
Apr 26, 2024	43.52	43.52	43.52	43.52	41.87	-
Apr 25, 2024	43.58	43.58	43.58	43.58	41.92	-
Apr 24, 2024	44.04	44.04	44.04	44.04	42.37	-
Apr 23, 2024	43.80	43.80	43.80	43.80	42.14	-
Apr 22, 2024	43.08	43.08	43.08	43.08	41.44	-
Apr 19, 2024	42.34	42.34	42.34	42.34	40.73	-
Apr 18, 2024	42.76	42.76	42.76	42.76	41.14	-
Apr 17, 2024	42.62	42.62	42.62	42.62	41.00	-
Apr 16, 2024	43.36	43.36	43.36	43.36	41.71	-
Apr 15, 2024	42.46	42.46	42.46	42.46	40.85	-
Apr 12, 2024	42.52	42.52	42.52	42.52	40.91	-
Apr 11, 2024	42.50	42.50	42.50	42.50	40.89	-
Apr 10, 2024	42.90	42.90	42.90	42.90	41.27	-
Apr 09, 2024	42.56	42.56	42.56	42.56	40.94	-
Apr 08, 2024	42.56	42.56	42.56	42.56	40.94	-
Apr 05, 2024	42.64	42.64	42.64	42.64	41.02	-
Apr 04, 2024	42.78	42.78	42.78	42.78	41.16	-
Apr 03, 2024	42.64	42.64	42.64	42.64	41.02	-
Apr 02, 2024	43.02	43.02	43.02	43.02	41.39	-
Mar 28, 2024	42.80	42.80	42.80	42.80	41.17	-
Mar 27, 2024	41.70	41.70	41.70	41.70	40.12	-
Mar 26, 2024	41.28	41.28	41.28	41.28	39.71	-
Mar 25, 2024	40.92	40.92	40.92	40.92	39.37	-
Mar 22, 2024	40.32	40.32	40.32	40.32	38.79	-
Mar 21, 2024	40.74	40.74	40.74	40.74	39.19	-
Mar 20, 2024	40.01	40.01	40.01	40.01	38.49	-
Mar 19, 2024	39.90	39.90	39.90	39.90	38.38	-
Mar 18, 2024	39.80	39.80	39.80	39.80	38.29	-
Mar 15, 2024	39.88	39.88	39.88	39.88	38.37	-
Mar 14, 2024	39.35	39.35	39.35	39.35	37.86	-
Mar 13, 2024	39.53	39.53	39.53	39.53	38.03	-
Mar 12, 2024	39.02	39.02	39.02	39.02	37.54	-
Mar 11, 2024	38.64	38.64	38.64	38.64	37.17	-
Mar 08, 2024	38.48	38.48	38.48	38.48	37.02	-
Mar 07, 2024	38.12	38.12	38.12	38.12	36.67	-
Mar 06, 2024	38.02	38.02	38.02	38.02	36.58	-
Mar 05, 2024	37.50	37.50	37.50	37.50	36.08	-
Mar 04, 2024	38.92	38.92	38.92	38.92	37.44	-
Mar 01, 2024	39.25	39.25	39.25	39.25	37.76	-
Feb 29, 2024	39.00	39.00	39.00	39.00	37.52	-
Feb 28, 2024	38.88	38.88	38.88	38.88	37.40	-
Feb 27, 2024	39.33	39.33	39.33	39.33	37.84	-
Feb 26, 2024	39.74	39.74	39.74	39.74	38.23	-
Feb 23, 2024	39.89	39.89	39.89	39.89	38.38	-
Feb 22, 2024	39.72	39.72	39.72	39.72	38.21	-
Feb 21, 2024	39.32	39.32	39.32	39.32	37.83	-
Feb 20, 2024	38.73	38.73	38.73	38.73	37.26	-
Feb 19, 2024	38.82	38.82	38.82	38.82	37.35	-
Feb 16, 2024	39.03	39.03	39.03	39.03	37.55	-
Feb 15, 2024	38.70	38.70	38.70	38.70	37.23	-
Feb 14, 2024	38.20	38.20	38.20	38.20	36.75	-
Feb 13, 2024	38.16	38.16	38.16	38.16	36.71	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,953.80+78.01(+0.36%)

S&P 5005,509.01+33.92(+0.62%)

DOW39,331.85+162.33(+0.41%)

CAD/USD0.7314+0.0004(+0.05%)

CRUDE OIL83.20+0.39(+0.47%)

Bitcoin CAD83,285.12-2,307.54(-2.70%)

Ageas SA/ NV (FO4N.DU)

S&P/TSX
21,953.80
+78.01(+0.36%)

S&P 500
5,509.01
+33.92(+0.62%)

DOW
39,331.85
+162.33(+0.41%)

CAD/USD
0.7314
+0.0004(+0.05%)

CRUDE OIL
83.20
+0.39(+0.47%)

Bitcoin CAD
83,285.12
-2,307.54(-2.70%)