|
 BEL20 - Brussels Stock Exchange - [Ticker: ^BFX] |     | | Last Trade | 4,116.50 | Last Trade Time | 2017-11-01 - 22:05:00 | | Variation | +20.13 (+0.49%) | Open | 4,109.73 | | High | 4,129.81 | Low | 4,106.71 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 4,096.37 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^BFX quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-08-26 | 7,305,600 | 3,218.36 | 3,231.48 | 3,205.13 | 3,205.13 | 00:00:00 | | 2005-08-29 | 4,916,400 | 3,199.29 | 3,208.61 | 3,192.47 | 3,206.68 | 00:00:00 | | 2005-08-30 | 6,884,200 | 3,214.79 | 3,230.68 | 3,207.63 | 3,211.24 | 00:00:00 | | 2005-08-31 | 8,638,200 | 3,211.02 | 3,232.14 | 3,210.47 | 3,223.98 | 00:00:00 | | 2005-09-01 | 8,850,600 | 3,235.24 | 3,245.53 | 3,226.60 | 3,228.50 | 00:00:00 | | 2005-09-02 | 9,103,800 | 3,227.51 | 3,235.92 | 3,212.91 | 3,221.81 | 00:00:00 | | 2005-09-05 | 4,558,200 | 3,225.18 | 3,240.39 | 3,225.08 | 3,236.62 | 00:00:00 | | 2005-09-06 | 7,046,000 | 3,239.17 | 3,254.28 | 3,239.17 | 3,251.19 | 00:00:00 | | 2005-09-07 | 6,778,600 | 3,257.16 | 3,265.70 | 3,253.98 | 3,257.77 | 00:00:00 | | 2005-09-08 | 8,462,400 | 3,256.04 | 3,256.04 | 3,239.00 | 3,242.05 | 00:00:00 | | 2005-09-09 | 7,058,600 | 3,245.61 | 3,251.10 | 3,241.10 | 3,249.37 | 00:00:00 | | 2005-09-12 | 5,527,000 | 3,258.10 | 3,261.93 | 3,254.55 | 3,261.93 | 00:00:00 | | 2005-09-13 | 7,155,400 | 3,258.17 | 3,262.09 | 3,243.65 | 3,249.93 | 00:00:00 | | 2005-09-14 | 7,127,200 | 3,251.38 | 3,271.26 | 3,248.38 | 3,266.34 | 00:00:00 | | 2005-09-15 | 6,275,000 | 3,263.20 | 3,272.45 | 3,260.55 | 3,265.48 | 00:00:00 | | 2005-09-16 | 9,160,800 | 3,260.44 | 3,279.23 | 3,259.53 | 3,275.74 | 00:00:00 | | 2005-09-19 | 6,539,400 | 3,270.66 | 3,291.63 | 3,264.80 | 3,282.91 | 00:00:00 | | 2005-09-20 | 8,012,400 | 3,293.39 | 3,294.86 | 3,280.17 | 3,288.75 | 00:00:00 | | 2005-09-21 | 11,514,600 | 3,287.79 | 3,302.57 | 3,284.62 | 3,284.62 | 00:00:00 | | 2005-09-22 | 10,557,000 | 3,283.65 | 3,291.33 | 3,272.14 | 3,287.07 | 00:00:00 | | 2005-09-23 | 7,542,600 | 3,289.33 | 3,301.86 | 3,285.86 | 3,298.14 | 00:00:00 | | 2005-09-26 | 7,806,600 | 3,303.67 | 3,328.17 | 3,302.19 | 3,328.17 | 00:00:00 | | 2005-09-27 | 7,454,800 | 3,320.34 | 3,335.28 | 3,312.39 | 3,320.74 | 00:00:00 | | 2005-09-28 | 9,791,800 | 3,326.23 | 3,346.40 | 3,324.79 | 3,343.65 | 00:00:00 | | 2005-09-29 | 7,346,400 | 3,340.37 | 3,340.37 | 3,320.26 | 3,324.57 | 00:00:00 | | 2005-09-30 | 6,772,400 | 3,338.47 | 3,338.47 | 3,325.20 | 3,328.80 | 00:00:00 | | 2005-10-03 | 6,965,800 | 3,333.01 | 3,353.39 | 3,332.80 | 3,353.39 | 00:00:00 | | 2005-10-04 | 6,997,000 | 3,353.11 | 3,375.76 | 3,344.48 | 3,373.83 | 00:00:00 | | 2005-10-05 | 8,147,800 | 3,362.90 | 3,365.79 | 3,351.47 | 3,363.29 | 00:00:00 | | 2005-10-06 | 9,682,400 | 3,343.87 | 3,344.57 | 3,331.40 | 3,339.77 | 00:00:00 | | 2005-10-07 | 7,317,200 | 3,331.22 | 3,332.03 | 3,319.08 | 3,329.62 | 00:00:00 | | 2005-10-10 | 5,342,000 | 3,329.53 | 3,343.19 | 3,329.43 | 3,331.62 | 00:00:00 | | 2005-10-11 | 5,846,600 | 3,335.79 | 3,348.31 | 3,335.79 | 3,338.18 | 00:00:00 | | 2005-10-12 | 8,483,600 | 3,330.97 | 3,337.54 | 3,321.38 | 3,329.11 | 00:00:00 | | 2005-10-13 | 6,743,600 | 3,328.07 | 3,331.02 | 3,292.75 | 3,300.46 | 00:00:00 | | 2005-10-14 | 8,186,400 | 3,297.20 | 3,310.76 | 3,289.88 | 3,309.26 | 00:00:00 | | 2005-10-17 | 6,471,400 | 3,313.93 | 3,315.21 | 3,291.62 | 3,291.96 | 00:00:00 | | 2005-10-18 | 7,198,600 | 3,303.31 | 3,311.47 | 3,288.32 | 3,289.45 | 00:00:00 | | 2005-10-19 | 10,019,000 | 3,281.71 | 3,281.71 | 3,238.75 | 3,238.75 | 00:00:00 | | 2005-10-20 | 6,380,000 | 3,272.23 | 3,273.34 | 3,248.86 | 3,255.48 | 00:00:00 | | 2005-10-21 | 7,025,000 | 3,238.82 | 3,255.61 | 3,233.38 | 3,239.14 | 00:00:00 | | 2005-10-24 | 4,658,600 | 3,239.67 | 3,267.74 | 3,238.96 | 3,266.08 | 00:00:00 | | 2005-10-25 | 6,359,600 | 3,277.06 | 3,278.63 | 3,261.52 | 3,265.17 | 00:00:00 | | 2005-10-26 | 4,821,800 | 3,267.51 | 3,276.95 | 3,263.66 | 3,265.22 | 00:00:00 | | 2005-10-27 | 6,225,000 | 3,251.74 | 3,258.83 | 3,226.85 | 3,233.40 | 00:00:00 | | 2005-10-28 | 6,924,000 | 3,224.37 | 3,229.33 | 3,201.74 | 3,224.31 | 00:00:00 | | 2005-10-31 | 5,312,600 | 3,242.39 | 3,266.42 | 3,238.67 | 3,264.26 | 00:00:00 | | 2005-11-01 | 5,158,800 | 3,266.04 | 3,274.70 | 3,256.19 | 3,270.43 | 00:00:00 | | 2005-11-02 | 6,030,200 | 3,270.20 | 3,279.05 | 3,261.67 | 3,277.22 | 00:00:00 | | 2005-11-03 | 7,150,000 | 3,284.00 | 3,307.30 | 3,279.79 | 3,305.76 | 00:00:00 | | 2005-11-04 | 5,773,000 | 3,299.48 | 3,309.37 | 3,296.45 | 3,305.89 | 00:00:00 | | 2005-11-07 | 7,276,200 | 3,309.54 | 3,330.52 | 3,301.29 | 3,329.81 | 00:00:00 | | 2005-11-08 | 6,327,600 | 3,333.73 | 3,344.32 | 3,331.25 | 3,336.58 | 00:00:00 | | 2005-11-09 | 5,067,600 | 3,340.84 | 3,344.03 | 3,332.92 | 3,337.33 | 00:00:00 | | 2005-11-10 | 7,541,200 | 3,344.73 | 3,370.01 | 3,344.15 | 3,362.26 | 00:00:00 | | 2005-11-11 | 4,221,400 | 3,372.64 | 3,392.26 | 3,368.94 | 3,390.54 | 00:00:00 | | 2005-11-14 | 7,299,800 | 3,393.46 | 3,404.80 | 3,384.75 | 3,388.46 | 00:00:00 | | 2005-11-15 | 7,594,600 | 3,388.18 | 3,399.98 | 3,379.34 | 3,387.61 | 00:00:00 | | 2005-11-16 | 7,266,000 | 3,379.65 | 3,382.04 | 3,355.98 | 3,363.72 | 00:00:00 | | 2005-11-17 | 8,121,000 | 3,370.98 | 3,377.89 | 3,356.62 | 3,363.61 | 00:00:00 | | 2005-11-18 | 7,541,400 | 3,379.09 | 3,388.89 | 3,363.90 | 3,370.66 | 00:00:00 | | 2005-11-21 | 5,989,000 | 3,378.22 | 3,387.85 | 3,372.73 | 3,386.67 | 00:00:00 | | 2005-11-22 | 6,814,600 | 3,389.88 | 3,394.39 | 3,381.60 | 3,394.39 | 00:00:00 | | 2005-11-23 | 7,056,600 | 3,400.34 | 3,401.31 | 3,386.22 | 3,400.23 | 00:00:00 | | 2005-11-24 | 6,447,400 | 3,401.05 | 3,406.53 | 3,389.28 | 3,399.31 | 00:00:00 | | 2005-11-25 | 7,139,600 | 3,407.34 | 3,429.39 | 3,406.18 | 3,421.74 | 00:00:00 | | 2005-11-28 | 8,140,400 | 3,431.45 | 3,439.93 | 3,411.80 | 3,413.70 | 00:00:00 | | 2005-11-29 | 8,535,800 | 3,406.87 | 3,418.36 | 3,394.87 | 3,406.03 | 00:00:00 | | 2005-11-30 | 8,335,800 | 3,400.18 | 3,405.51 | 3,392.37 | 3,394.14 | 00:00:00 | | 2005-12-01 | 7,226,400 | 3,406.56 | 3,433.93 | 3,401.17 | 3,432.67 | 00:00:00 | | 2005-12-02 | 8,018,400 | 3,439.69 | 3,458.90 | 3,434.82 | 3,458.90 | 00:00:00 | | 2005-12-05 | 6,512,400 | 3,459.38 | 3,465.56 | 3,437.40 | 3,445.61 | 00:00:00 | | 2005-12-06 | 7,289,600 | 3,450.35 | 3,463.79 | 3,445.79 | 3,458.51 | 00:00:00 | | 2005-12-07 | 8,269,600 | 3,459.66 | 3,476.08 | 3,457.75 | 3,464.47 | 00:00:00 | | 2005-12-08 | 5,475,200 | 3,457.06 | 3,457.06 | 3,436.29 | 3,456.40 | 00:00:00 | | 2005-12-09 | 5,537,200 | 3,445.55 | 3,454.01 | 3,437.77 | 3,448.05 | 00:00:00 | | 2005-12-12 | 6,106,000 | 3,460.58 | 3,474.60 | 3,452.12 | 3,454.80 | 00:00:00 | | 2005-12-13 | 7,653,600 | 3,457.78 | 3,458.63 | 3,443.55 | 3,457.86 | 00:00:00 | | 2005-12-14 | 7,391,200 | 3,463.45 | 3,467.85 | 3,450.36 | 3,462.63 | 00:00:00 | | 2005-12-15 | 6,449,600 | 3,466.67 | 3,469.35 | 3,437.92 | 3,443.96 | 00:00:00 | | 2005-12-16 | 11,356,200 | 3,458.16 | 3,498.27 | 3,458.16 | 3,495.28 | 00:00:00 | | 2005-12-19 | 5,236,400 | 3,492.97 | 3,501.31 | 3,488.59 | 3,501.31 | 00:00:00 | | 2005-12-20 | 7,968,400 | 3,495.41 | 3,509.11 | 3,489.68 | 3,509.11 | 00:00:00 | | 2005-12-21 | 9,171,400 | 3,513.57 | 3,542.99 | 3,513.06 | 3,542.13 | 00:00:00 | | 2005-12-22 | 7,668,800 | 3,543.68 | 3,554.29 | 3,539.46 | 3,544.47 | 00:00:00 | | 2005-12-23 | 3,841,800 | 3,548.54 | 3,553.37 | 3,537.25 | 3,542.36 | 00:00:00 | | 2005-12-27 | 3,175,600 | 3,549.17 | 3,573.12 | 3,548.75 | 3,567.30 | 00:00:00 | | 2005-12-28 | 4,490,200 | 3,557.98 | 3,574.10 | 3,555.92 | 3,567.21 | 00:00:00 | | 2005-12-29 | 3,690,600 | 3,573.71 | 3,581.98 | 3,570.26 | 3,575.19 | 00:00:00 | | 2005-12-30 | 2,963,200 | 3,576.21 | 3,576.83 | 3,544.20 | 3,549.25 | 00:00:00 | | 2006-01-02 | 2,511,800 | 3,559.67 | 3,574.89 | 3,556.25 | 3,573.87 | 00:00:00 | | 2006-01-03 | 8,631,400 | 3,582.48 | 3,609.05 | 3,580.46 | 3,603.94 | 00:00:00 | | 2006-01-04 | 10,206,200 | 3,628.15 | 3,640.38 | 3,616.28 | 3,638.46 | 00:00:00 | | 2006-01-05 | 8,731,200 | 3,644.39 | 3,645.17 | 3,629.02 | 3,639.33 | 00:00:00 | | 2006-01-06 | 5,405,000 | 3,643.82 | 3,648.73 | 3,635.20 | 3,643.74 | 00:00:00 | | 2006-01-09 | 8,196,400 | 3,654.76 | 3,656.33 | 3,638.90 | 3,642.21 | 00:00:00 | | 2006-01-10 | 6,996,400 | 3,640.68 | 3,645.96 | 3,633.48 | 3,638.09 | 00:00:00 | | 2006-01-11 | 7,397,600 | 3,646.92 | 3,670.62 | 3,646.92 | 3,663.15 | 00:00:00 | | 2006-01-12 | 8,825,200 | 3,664.02 | 3,678.45 | 3,660.07 | 3,676.23 | 00:00:00 | | 2006-01-13 | 9,271,600 | 3,671.31 | 3,673.38 | 3,655.17 | 3,672.04 | 00:00:00 | | 2006-01-16 | 5,660,800 | 3,665.53 | 3,691.79 | 3,661.44 | 3,691.07 | 00:00:00 | | 2006-01-17 | 7,949,200 | 3,670.98 | 3,671.26 | 3,640.62 | 3,646.77 | 00:00:00 | | 2006-01-18 | 10,141,200 | 3,619.85 | 3,643.37 | 3,600.76 | 3,638.98 | 00:00:00 | | 2006-01-19 | 11,772,600 | 3,648.50 | 3,677.60 | 3,648.32 | 3,674.04 | 00:00:00 | | 2006-01-20 | 8,138,200 | 3,682.22 | 3,701.43 | 3,652.43 | 3,656.97 | 00:00:00 | | 2006-01-23 | 6,891,400 | 3,625.93 | 3,651.26 | 3,622.52 | 3,651.00 | 00:00:00 | | 2006-01-24 | 7,999,600 | 3,655.62 | 3,668.79 | 3,637.89 | 3,654.18 | 00:00:00 | | 2006-01-25 | 7,180,800 | 3,665.78 | 3,682.39 | 3,654.16 | 3,682.39 | 00:00:00 | | 2006-01-26 | 8,830,800 | 3,694.12 | 3,726.99 | 3,690.63 | 3,726.99 | 00:00:00 | | 2006-01-27 | 11,169,800 | 3,745.33 | 3,760.38 | 3,735.62 | 3,760.38 | 00:00:00 | | 2006-01-30 | 6,087,000 | 3,754.90 | 3,768.06 | 3,746.90 | 3,756.21 | 00:00:00 | | 2006-01-31 | 9,881,400 | 3,757.77 | 3,774.36 | 3,733.40 | 3,744.63 | 00:00:00 | | 2006-02-01 | 9,305,200 | 3,738.91 | 3,782.51 | 3,735.83 | 3,776.16 | 00:00:00 | | 2006-02-02 | 7,970,400 | 3,782.99 | 3,792.85 | 3,769.26 | 3,769.26 | 00:00:00 | | 2006-02-03 | 8,118,600 | 3,775.89 | 3,789.19 | 3,745.74 | 3,766.43 | 00:00:00 | | 2006-02-06 | 7,841,600 | 3,781.44 | 3,795.06 | 3,772.50 | 3,775.15 | 00:00:00 | | 2006-02-07 | 8,153,400 | 3,789.33 | 3,797.47 | 3,767.74 | 3,781.31 | 00:00:00 | | 2006-02-08 | 7,943,600 | 3,766.75 | 3,779.13 | 3,751.23 | 3,774.97 | 00:00:00 | | 2006-02-09 | 8,765,600 | 3,794.36 | 3,812.85 | 3,780.29 | 3,806.77 | 00:00:00 | | 2006-02-10 | 7,544,400 | 3,805.21 | 3,816.50 | 3,789.21 | 3,793.91 | 00:00:00 | | 2006-02-13 | 5,566,400 | 3,789.62 | 3,793.53 | 3,774.88 | 3,785.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
