Ageas SA/ NV (FO4N.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR

Add to watchlist

42.38

-0.24

(-0.56%)

At close: 08:07AM CEST

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	42.38	42.38	42.38	42.38	42.38	-
Jun 27, 2024	42.62	42.62	42.62	42.62	42.62	-
Jun 26, 2024	43.28	43.28	43.28	43.28	43.28	-
Jun 25, 2024	43.62	43.62	43.62	43.62	43.62	-
Jun 24, 2024	43.42	43.42	43.42	43.42	43.42	-
Jun 21, 2024	43.52	43.52	43.52	43.52	43.52	-
Jun 20, 2024	43.32	43.32	43.32	43.32	43.32	-
Jun 19, 2024	43.08	43.08	43.08	43.08	43.08	-
Jun 18, 2024	42.32	42.32	42.32	42.32	42.32	-
Jun 17, 2024	42.38	42.38	42.38	42.38	42.38	-
Jun 14, 2024	43.00	43.00	43.00	43.00	43.00	-
Jun 13, 2024	43.46	43.46	43.46	43.46	43.46	-
Jun 12, 2024	43.58	43.58	43.58	43.58	43.58	-
Jun 11, 2024	43.64	43.64	43.64	43.64	43.64	-
Jun 10, 2024	43.48	43.48	43.48	43.48	43.48	-
Jun 07, 2024	43.78	43.78	43.78	43.78	43.78	-
Jun 06, 2024	44.10	44.38	44.10	44.38	44.38	30
Jun 05, 2024	44.10	44.10	44.10	44.10	44.10	-
Jun 05, 2024	1.75 Dividend
Jun 04, 2024	46.10	46.10	46.10	46.10	44.35	-
Jun 03, 2024	45.92	45.92	45.92	45.92	44.18	-
May 31, 2024	45.80	45.80	45.80	45.80	44.06	-
May 30, 2024	46.74	46.74	46.74	46.74	44.97	-
May 29, 2024	47.12	47.12	47.12	47.12	45.33	-
May 28, 2024	48.04	48.04	48.04	48.04	46.22	-
May 27, 2024	47.82	47.82	47.82	47.82	46.00	-
May 24, 2024	47.12	47.12	47.12	47.12	45.33	-
May 23, 2024	47.28	47.28	47.28	47.28	45.49	-
May 22, 2024	47.46	47.46	47.46	47.46	45.66	-
May 21, 2024	47.32	47.32	47.32	47.32	45.52	-
May 20, 2024	46.96	46.96	46.96	46.96	45.18	-
May 17, 2024	45.94	45.94	45.94	45.94	44.20	-
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	45.60	45.60	45.42	45.42	43.70	30
May 13, 2024	45.86	45.86	45.86	45.86	44.12	-
May 10, 2024	45.10	45.10	45.10	45.10	43.39	-
May 09, 2024	44.68	44.68	44.68	44.68	42.98	-
May 08, 2024	44.20	44.20	44.20	44.20	42.52	-
May 07, 2024	43.72	43.72	43.72	43.72	42.06	-
May 06, 2024	43.04	43.04	43.04	43.04	41.41	-
May 03, 2024	42.98	42.98	42.98	42.98	41.35	-
May 02, 2024	42.90	43.08	42.90	43.08	41.44	300
Apr 30, 2024	43.24	43.24	43.24	43.24	41.60	-
Apr 29, 2024	43.42	43.42	43.42	43.42	41.77	-
Apr 26, 2024	43.60	43.60	43.60	43.60	41.94	-
Apr 25, 2024	43.60	43.60	43.60	43.60	41.94	-
Apr 24, 2024	44.14	44.14	44.14	44.14	42.46	-
Apr 23, 2024	43.94	43.94	43.94	43.94	42.27	-
Apr 22, 2024	43.20	43.20	43.20	43.20	41.56	-
Apr 19, 2024	42.42	42.42	42.42	42.42	40.81	-
Apr 18, 2024	42.88	42.88	42.88	42.88	41.25	-
Apr 17, 2024	42.86	42.86	42.86	42.86	41.23	-
Apr 16, 2024	43.28	43.28	43.28	43.28	41.64	-
Apr 15, 2024	41.98	41.98	41.98	41.98	40.39	-
Apr 12, 2024	42.56	42.56	42.56	42.56	40.94	-
Apr 11, 2024	42.64	42.64	42.64	42.64	41.02	-
Apr 10, 2024	42.96	42.96	42.96	42.96	41.33	-
Apr 09, 2024	42.74	42.74	42.74	42.74	41.12	-
Apr 08, 2024	42.68	42.94	42.68	42.94	41.31	200
Apr 05, 2024	42.64	42.64	42.64	42.64	41.02	-
Apr 04, 2024	42.94	42.94	42.94	42.94	41.31	-
Apr 03, 2024	42.72	42.72	42.72	42.72	41.10	-
Apr 02, 2024	42.82	42.82	42.82	42.82	41.19	-
Mar 28, 2024	42.95	42.95	42.95	42.95	41.32	-
Mar 27, 2024	41.83	41.83	41.71	41.71	40.13	-
Mar 26, 2024	41.37	41.37	41.37	41.37	39.80	-
Mar 25, 2024	40.90	40.90	40.90	40.90	39.35	-
Mar 22, 2024	40.43	40.43	40.43	40.43	38.90	-
Mar 21, 2024	40.77	40.77	40.77	40.77	39.22	-
Mar 20, 2024	40.14	40.14	40.14	40.14	38.62	-
Mar 19, 2024	39.96	40.37	39.96	40.37	38.84	300
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	39.48	39.48	39.48	39.48	37.98	-
Mar 13, 2024	39.54	39.54	39.54	39.54	38.04	-
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	38.23	38.23	38.23	38.23	36.78	-
Mar 06, 2024	38.08	38.08	38.08	38.08	36.63	-
Mar 05, 2024	37.52	37.52	37.52	37.52	36.10	-
Mar 04, 2024	39.05	39.05	39.05	39.05	37.57	-
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	39.12	39.10	39.12	37.63	30
Feb 27, 2024	39.44	39.44	39.44	39.44	37.94	-
Feb 26, 2024	39.85	39.85	39.85	39.85	38.34	-
Feb 23, 2024	40.04	40.04	40.04	40.04	38.52	-
Feb 22, 2024	39.84	39.84	39.84	39.84	38.33	-
Feb 21, 2024	39.38	39.38	39.38	39.38	37.89	-
Feb 20, 2024	38.86	38.86	38.86	38.86	37.38	-
Feb 19, 2024	38.94	38.94	38.94	38.94	37.46	-
Feb 16, 2024	39.03	39.03	39.03	39.03	37.55	-
Feb 15, 2024	38.78	38.78	38.78	38.78	37.31	-
Feb 14, 2024	38.31	38.31	38.31	38.31	36.86	-
Feb 13, 2024	38.29	38.29	38.29	38.29	36.84	-
Feb 12, 2024	37.98	37.98	37.98	37.98	36.54	-
Feb 09, 2024	37.61	37.61	37.61	37.61	36.18	-
Feb 08, 2024	37.87	37.87	37.87	37.87	36.43	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,084.25-1,117.02(-1.33%)

Ageas SA/ NV (FO4N.HM)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,084.25
-1,117.02(-1.33%)