ageas SA/NV (FO4N.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 90 |
| 04 July 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 03 July 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 02 July 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | - |
| 01 July 2024 | 43.14 | 43.16 | 43.14 | 43.16 | 43.16 | 90 |
| 28 June 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 27 June 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 26 June 2024 | 43.30 | 43.30 | 42.84 | 42.84 | 42.84 | 1,000 |
| 25 June 2024 | 43.58 | 43.58 | 43.50 | 43.50 | 43.50 | 350 |
| 24 June 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 21 June 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 20 June 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 19 June 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 18 June 2024 | 42.32 | 42.58 | 42.32 | 42.58 | 42.58 | 230 |
| 17 June 2024 | 42.40 | 42.40 | 42.28 | 42.28 | 42.28 | 75 |
| 14 June 2024 | 43.02 | 43.02 | 42.50 | 42.50 | 42.50 | 75 |
| 13 June 2024 | 43.46 | 43.46 | 43.00 | 43.00 | 43.00 | 100 |
| 12 June 2024 | 43.60 | 43.68 | 43.60 | 43.68 | 43.68 | 44 |
| 11 June 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 10 June 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 07 June 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 06 June 2024 | 44.10 | 44.10 | 43.90 | 44.08 | 44.08 | 850 |
| 05 June 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | 100 |
| 05 June 2024 | 1.75 Dividend | |||||
| 04 June 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 44.39 | - |
| 03 June 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 44.24 | - |
| 31 May 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 44.04 | - |
| 30 May 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 44.97 | - |
| 29 May 2024 | 47.12 | 47.16 | 47.12 | 47.14 | 45.35 | 183 |
| 28 May 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 46.24 | - |
| 27 May 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 46.01 | - |
| 24 May 2024 | 47.12 | 47.96 | 47.12 | 47.90 | 46.08 | 375 |
| 23 May 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 45.47 | - |
| 22 May 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 45.66 | - |
| 21 May 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 45.53 | - |
| 20 May 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 45.20 | - |
| 17 May 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 44.22 | - |
| 16 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 43.81 | - |
| 15 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 43.81 | - |
| 14 May 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 43.85 | - |
| 13 May 2024 | 45.86 | 46.02 | 45.86 | 46.02 | 44.27 | 6 |
| 10 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 43.39 | - |
| 09 May 2024 | 44.68 | 45.00 | 44.68 | 45.00 | 43.29 | 200 |
| 08 May 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.52 | - |
| 07 May 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 42.02 | - |
| 06 May 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 41.41 | - |
| 03 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 41.27 | - |
| 02 May 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 41.27 | - |
| 30 Apr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 41.62 | - |
| 29 Apr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 41.77 | - |
| 26 Apr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 41.95 | - |
| 25 Apr 2024 | 43.60 | 43.60 | 43.54 | 43.54 | 41.89 | 25 |
| 24 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 42.47 | - |
| 23 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 42.27 | - |
| 22 Apr 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 41.52 | - |
| 19 Apr 2024 | 42.48 | 42.98 | 42.48 | 42.98 | 41.35 | 100 |
| 18 Apr 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 41.25 | - |
| 17 Apr 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 41.14 | - |
| 16 Apr 2024 | 43.34 | 43.34 | 43.20 | 43.20 | 41.56 | 10 |
| 15 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.41 | 1,020 |
| 12 Apr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 41.00 | - |
| 11 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 41.04 | - |
| 10 Apr 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 41.35 | - |
| 09 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 41.08 | - |
| 08 Apr 2024 | 42.66 | 43.00 | 42.66 | 43.00 | 41.37 | 15 |
| 05 Apr 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 41.02 | - |
| 04 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 41.27 | - |
| 03 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 41.16 | - |
| 02 Apr 2024 | 42.96 | 43.00 | 42.96 | 43.00 | 41.37 | 50 |
| 28 Mar 2024 | 42.96 | 42.96 | 42.76 | 42.82 | 41.20 | 161 |
| 27 Mar 2024 | 41.80 | 42.75 | 41.80 | 42.75 | 41.13 | 83 |
| 26 Mar 2024 | 41.39 | 41.85 | 41.39 | 41.85 | 40.26 | 2,085 |
| 25 Mar 2024 | 41.40 | 41.54 | 41.40 | 41.54 | 39.96 | 74 |
| 22 Mar 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 38.94 | - |
| 21 Mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.35 | - |
| 20 Mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 38.59 | - |
| 19 Mar 2024 | 39.96 | 40.22 | 39.96 | 40.22 | 38.69 | 100 |
| 18 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 38.39 | - |
| 15 Mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 38.38 | - |
| 14 Mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 37.97 | - |
| 13 Mar 2024 | 39.54 | 39.79 | 39.54 | 39.79 | 38.28 | 100 |
| 12 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 37.42 | - |
| 11 Mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 37.21 | - |
| 08 Mar 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 36.96 | - |
| 07 Mar 2024 | 38.26 | 38.83 | 38.26 | 38.83 | 37.36 | 85 |
| 06 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 36.62 | - |
| 05 Mar 2024 | 37.92 | 38.15 | 37.92 | 38.14 | 36.69 | 525 |
| 04 Mar 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 37.53 | - |
| 01 Mar 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 37.80 | - |
| 29 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 36.77 | - |
| 28 Feb 2024 | 39.10 | 39.10 | 38.10 | 38.10 | 36.65 | 18 |
| 27 Feb 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 37.94 | - |
| 26 Feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 38.33 | - |
| 23 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 38.49 | - |
| 22 Feb 2024 | 39.84 | 40.09 | 39.84 | 40.09 | 38.57 | 83 |
| 21 Feb 2024 | 39.40 | 39.83 | 39.40 | 39.83 | 38.32 | 250 |
| 20 Feb 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 37.39 | - |
| 19 Feb 2024 | 38.94 | 38.99 | 38.93 | 38.93 | 37.45 | 190 |
| 16 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 37.64 | - |
| 15 Feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 37.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.