ageas SA/NV (FO4N.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

43.26

+0.22

(+0.51%)

As of 08:02AM CEST. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	43.26	43.26	43.26	43.26	43.26	90
Jul 04, 2024	43.04	43.04	43.04	43.04	43.04	-
Jul 03, 2024	42.92	42.92	42.92	42.92	42.92	-
Jul 02, 2024	42.98	42.98	42.98	42.98	42.98	-
Jul 01, 2024	43.14	43.16	43.14	43.16	43.16	90
Jun 28, 2024	42.38	42.38	42.38	42.38	42.38	-
Jun 27, 2024	42.66	42.66	42.66	42.66	42.66	-
Jun 26, 2024	43.30	43.30	42.84	42.84	42.84	1,000
Jun 25, 2024	43.58	43.58	43.50	43.50	43.50	350
Jun 24, 2024	43.42	43.42	43.42	43.42	43.42	-
Jun 21, 2024	43.50	43.50	43.50	43.50	43.50	-
Jun 20, 2024	43.30	43.30	43.30	43.30	43.30	-
Jun 19, 2024	42.58	42.58	42.58	42.58	42.58	-
Jun 18, 2024	42.32	42.58	42.32	42.58	42.58	230
Jun 17, 2024	42.40	42.40	42.28	42.28	42.28	75
Jun 14, 2024	43.02	43.02	42.50	42.50	42.50	75
Jun 13, 2024	43.46	43.46	43.00	43.00	43.00	100
Jun 12, 2024	43.60	43.68	43.60	43.68	43.68	44
Jun 11, 2024	43.70	43.70	43.70	43.70	43.70	-
Jun 10, 2024	43.44	43.44	43.44	43.44	43.44	-
Jun 07, 2024	43.80	43.80	43.80	43.80	43.80	-
Jun 06, 2024	44.10	44.10	43.90	44.08	44.08	850
Jun 05, 2024	44.10	44.10	44.00	44.00	44.00	100
Jun 05, 2024	1.75 Dividend
Jun 04, 2024	46.14	46.14	46.14	46.14	44.39	-
Jun 03, 2024	45.98	45.98	45.98	45.98	44.24	-
May 31, 2024	45.78	45.78	45.78	45.78	44.04	-
May 30, 2024	46.74	46.74	46.74	46.74	44.97	-
May 29, 2024	47.12	47.16	47.12	47.14	45.35	183
May 28, 2024	48.06	48.06	48.06	48.06	46.24	-
May 27, 2024	47.82	47.82	47.82	47.82	46.01	-
May 24, 2024	47.12	47.96	47.12	47.90	46.08	375
May 23, 2024	47.26	47.26	47.26	47.26	45.47	-
May 22, 2024	47.46	47.46	47.46	47.46	45.66	-
May 21, 2024	47.32	47.32	47.32	47.32	45.53	-
May 20, 2024	46.98	46.98	46.98	46.98	45.20	-
May 17, 2024	45.96	45.96	45.96	45.96	44.22	-
May 16, 2024	45.54	45.54	45.54	45.54	43.81	-
May 15, 2024	45.54	45.54	45.54	45.54	43.81	-
May 14, 2024	45.58	45.58	45.58	45.58	43.85	-
May 13, 2024	45.86	46.02	45.86	46.02	44.27	6
May 10, 2024	45.10	45.10	45.10	45.10	43.39	-
May 09, 2024	44.68	45.00	44.68	45.00	43.29	200
May 08, 2024	44.20	44.20	44.20	44.20	42.52	-
May 07, 2024	43.68	43.68	43.68	43.68	42.02	-
May 06, 2024	43.04	43.04	43.04	43.04	41.41	-
May 03, 2024	42.90	42.90	42.90	42.90	41.27	-
May 02, 2024	42.90	42.90	42.90	42.90	41.27	-
Apr 30, 2024	43.26	43.26	43.26	43.26	41.62	-
Apr 29, 2024	43.42	43.42	43.42	43.42	41.77	-
Apr 26, 2024	43.60	43.60	43.60	43.60	41.95	-
Apr 25, 2024	43.60	43.60	43.54	43.54	41.89	25
Apr 24, 2024	44.14	44.14	44.14	44.14	42.47	-
Apr 23, 2024	43.94	43.94	43.94	43.94	42.27	-
Apr 22, 2024	43.16	43.16	43.16	43.16	41.52	-
Apr 19, 2024	42.48	42.98	42.48	42.98	41.35	100
Apr 18, 2024	42.88	42.88	42.88	42.88	41.25	-
Apr 17, 2024	42.76	42.76	42.76	42.76	41.14	-
Apr 16, 2024	43.34	43.34	43.20	43.20	41.56	10
Apr 15, 2024	42.00	42.00	42.00	42.00	40.41	1,020
Apr 12, 2024	42.62	42.62	42.62	42.62	41.00	-
Apr 11, 2024	42.66	42.66	42.66	42.66	41.04	-
Apr 10, 2024	42.98	42.98	42.98	42.98	41.35	-
Apr 09, 2024	42.70	42.70	42.70	42.70	41.08	-
Apr 08, 2024	42.66	43.00	42.66	43.00	41.37	15
Apr 05, 2024	42.64	42.64	42.64	42.64	41.02	-
Apr 04, 2024	42.90	42.90	42.90	42.90	41.27	-
Apr 03, 2024	42.78	42.78	42.78	42.78	41.16	-
Apr 02, 2024	42.96	43.00	42.96	43.00	41.37	50
Mar 28, 2024	42.96	42.96	42.76	42.82	41.20	161
Mar 27, 2024	41.80	42.75	41.80	42.75	41.13	83
Mar 26, 2024	41.39	41.85	41.39	41.85	40.26	2,085
Mar 25, 2024	41.40	41.54	41.40	41.54	39.96	74
Mar 22, 2024	40.47	40.47	40.47	40.47	38.94	-
Mar 21, 2024	40.90	40.90	40.90	40.90	39.35	-
Mar 20, 2024	40.11	40.11	40.11	40.11	38.59	-
Mar 19, 2024	39.96	40.22	39.96	40.22	38.69	100
Mar 18, 2024	39.90	39.90	39.90	39.90	38.39	-
Mar 15, 2024	39.89	39.89	39.89	39.89	38.38	-
Mar 14, 2024	39.47	39.47	39.47	39.47	37.97	-
Mar 13, 2024	39.54	39.79	39.54	39.79	38.28	100
Mar 12, 2024	38.90	38.90	38.90	38.90	37.42	-
Mar 11, 2024	38.68	38.68	38.68	38.68	37.21	-
Mar 08, 2024	38.42	38.42	38.42	38.42	36.96	-
Mar 07, 2024	38.26	38.83	38.26	38.83	37.36	85
Mar 06, 2024	38.06	38.06	38.06	38.06	36.62	-
Mar 05, 2024	37.92	38.15	37.92	38.14	36.69	525
Mar 04, 2024	39.01	39.01	39.01	39.01	37.53	-
Mar 01, 2024	39.29	39.29	39.29	39.29	37.80	-
Feb 29, 2024	38.22	38.22	38.22	38.22	36.77	-
Feb 28, 2024	39.10	39.10	38.10	38.10	36.65	18
Feb 27, 2024	39.44	39.44	39.44	39.44	37.94	-
Feb 26, 2024	39.84	39.84	39.84	39.84	38.33	-
Feb 23, 2024	40.01	40.01	40.01	40.01	38.49	-
Feb 22, 2024	39.84	40.09	39.84	40.09	38.57	83
Feb 21, 2024	39.40	39.83	39.40	39.83	38.32	250
Feb 20, 2024	38.86	38.86	38.86	38.86	37.39	-
Feb 19, 2024	38.94	38.99	38.93	38.93	37.45	190
Feb 16, 2024	39.12	39.12	39.12	39.12	37.64	-
Feb 15, 2024	38.75	38.75	38.75	38.75	37.28	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,244.02+20.35(+0.09%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.90(-0.06%)

CAD/USD0.7349+0.0002(+0.03%)

CRUDE OIL83.73-0.15(-0.18%)

Bitcoin CAD73,964.20-6,081.81(-7.60%)

ageas SA/NV (FO4N.F)

S&P/TSX
22,244.02
+20.35(+0.09%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.90(-0.06%)

CAD/USD
0.7349
+0.0002(+0.03%)

CRUDE OIL
83.73
-0.15(-0.18%)

Bitcoin CAD
73,964.20
-6,081.81(-7.60%)