|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-13 | 5,566,400 | 3,789.62 | 3,793.53 | 3,774.88 | 3,785.34 | 00:00:00 | | 2006-02-14 | 7,092,400 | 3,790.61 | 3,796.71 | 3,762.47 | 3,774.16 | 00:00:00 | | 2006-02-15 | 8,470,000 | 3,780.20 | 3,780.82 | 3,756.52 | 3,770.77 | 00:00:00 | | 2006-02-16 | 7,628,800 | 3,778.98 | 3,783.49 | 3,766.19 | 3,782.48 | 00:00:00 | | 2006-02-17 | 10,835,600 | 3,782.66 | 3,805.17 | 3,776.41 | 3,794.57 | 00:00:00 | | 2006-02-20 | 4,740,200 | 3,797.18 | 3,806.30 | 3,794.72 | 3,802.49 | 00:00:00 | | 2006-02-21 | 9,120,000 | 3,816.18 | 3,847.60 | 3,816.18 | 3,835.47 | 00:00:00 | | 2006-02-22 | 10,005,000 | 3,839.58 | 3,904.74 | 3,839.58 | 3,900.10 | 00:00:00 | | 2006-02-23 | 12,629,600 | 3,926.80 | 3,955.71 | 3,894.93 | 3,901.78 | 00:00:00 | | 2006-02-24 | 11,465,600 | 3,912.24 | 3,932.60 | 3,901.50 | 3,929.12 | 00:00:00 | | 2006-02-27 | 8,191,000 | 3,926.83 | 3,931.75 | 3,889.10 | 3,901.68 | 00:00:00 | | 2006-02-28 | 10,872,600 | 3,891.32 | 3,891.59 | 3,838.37 | 3,839.25 | 00:00:00 | | 2006-03-01 | 10,162,800 | 3,837.44 | 3,883.26 | 3,836.53 | 3,882.88 | 00:00:00 | | 2006-03-02 | 11,341,600 | 3,885.88 | 3,885.88 | 3,844.37 | 3,852.44 | 00:00:00 | | 2006-03-03 | 9,323,200 | 3,853.57 | 3,859.60 | 3,823.62 | 3,827.17 | 00:00:00 | | 2006-03-06 | 9,563,000 | 3,856.68 | 3,893.64 | 3,856.65 | 3,882.71 | 00:00:00 | | 2006-03-07 | 9,986,800 | 3,865.39 | 3,883.89 | 3,822.92 | 3,850.11 | 00:00:00 | | 2006-03-08 | 9,836,600 | 3,872.59 | 3,887.10 | 3,824.85 | 3,852.19 | 00:00:00 | | 2006-03-09 | 8,500,800 | 3,865.61 | 3,874.35 | 3,846.40 | 3,864.04 | 00:00:00 | | 2006-03-10 | 10,647,800 | 3,857.33 | 3,901.67 | 3,852.55 | 3,901.67 | 00:00:00 | | 2006-03-13 | 7,358,200 | 3,914.06 | 3,925.93 | 3,909.36 | 3,922.02 | 00:00:00 | | 2006-03-14 | 7,977,400 | 3,919.28 | 3,953.61 | 3,908.68 | 3,953.61 | 00:00:00 | | 2006-03-15 | 10,063,400 | 3,956.26 | 3,972.28 | 3,942.37 | 3,945.39 | 00:00:00 | | 2006-03-16 | 7,797,200 | 3,948.92 | 3,958.79 | 3,941.50 | 3,942.29 | 00:00:00 | | 2006-03-17 | 12,783,600 | 3,944.26 | 3,971.68 | 3,939.68 | 3,955.30 | 00:00:00 | | 2006-03-20 | 6,458,000 | 3,968.99 | 3,979.19 | 3,947.92 | 3,955.35 | 00:00:00 | | 2006-03-21 | 7,437,600 | 3,950.64 | 3,969.47 | 3,933.17 | 3,968.31 | 00:00:00 | | 2006-03-22 | 8,129,000 | 3,943.70 | 3,977.96 | 3,926.18 | 3,977.96 | 00:00:00 | | 2006-03-23 | 7,767,400 | 3,988.28 | 3,988.28 | 3,955.62 | 3,972.49 | 00:00:00 | | 2006-03-24 | 6,847,400 | 3,976.99 | 3,982.90 | 3,966.99 | 3,976.66 | 00:00:00 | | 2006-03-27 | 6,750,200 | 3,964.74 | 3,969.89 | 3,943.73 | 3,944.35 | 00:00:00 | | 2006-03-28 | 7,221,200 | 3,947.85 | 3,956.96 | 3,912.82 | 3,918.08 | 00:00:00 | | 2006-03-29 | 6,667,600 | 3,909.62 | 3,915.89 | 3,903.51 | 3,913.75 | 00:00:00 | | 2006-03-30 | 7,872,200 | 3,915.76 | 3,944.55 | 3,915.17 | 3,942.08 | 00:00:00 | | 2006-03-31 | 8,819,600 | 3,931.16 | 3,932.51 | 3,912.28 | 3,912.28 | 00:00:00 | | 2006-04-03 | 7,634,400 | 3,925.57 | 3,930.66 | 3,908.82 | 3,921.50 | 00:00:00 | | 2006-04-04 | 8,527,000 | 3,914.23 | 3,925.12 | 3,908.73 | 3,914.07 | 00:00:00 | | 2006-04-05 | 9,455,600 | 3,928.42 | 3,932.81 | 3,911.36 | 3,929.61 | 00:00:00 | | 2006-04-06 | 8,932,000 | 3,943.88 | 3,946.99 | 3,922.61 | 3,933.23 | 00:00:00 | | 2006-04-07 | 7,186,400 | 3,931.93 | 3,947.51 | 3,910.92 | 3,917.84 | 00:00:00 | | 2006-04-10 | 5,787,600 | 3,916.17 | 3,918.15 | 3,898.83 | 3,908.91 | 00:00:00 | | 2006-04-11 | 8,227,200 | 3,906.30 | 3,906.30 | 3,848.71 | 3,850.61 | 00:00:00 | | 2006-04-12 | 7,684,800 | 3,847.33 | 3,853.63 | 3,818.66 | 3,837.33 | 00:00:00 | | 2006-04-13 | 7,026,800 | 3,830.16 | 3,842.00 | 3,825.70 | 3,842.00 | 00:00:00 | | 2006-04-18 | 7,395,000 | 3,828.52 | 3,835.25 | 3,817.79 | 3,835.25 | 00:00:00 | | 2006-04-19 | 7,561,200 | 3,862.70 | 3,876.41 | 3,848.29 | 3,861.83 | 00:00:00 | | 2006-04-20 | 8,743,000 | 3,864.84 | 3,881.84 | 3,862.97 | 3,875.65 | 00:00:00 | | 2006-04-21 | 9,280,600 | 3,886.74 | 3,901.86 | 3,879.58 | 3,901.69 | 00:00:00 | | 2006-04-24 | 7,563,600 | 3,892.95 | 3,908.84 | 3,888.95 | 3,900.38 | 00:00:00 | | 2006-04-25 | 13,170,400 | 3,905.02 | 3,944.24 | 3,903.71 | 3,930.11 | 00:00:00 | | 2006-04-26 | 10,353,400 | 3,935.08 | 3,939.36 | 3,924.28 | 3,928.26 | 00:00:00 | | 2006-04-27 | 12,183,400 | 3,936.43 | 3,939.28 | 3,894.22 | 3,919.89 | 00:00:00 | | 2006-04-28 | 9,171,400 | 3,917.02 | 3,930.63 | 3,911.06 | 3,911.06 | 00:00:00 | | 2006-05-02 | 8,284,000 | 3,903.19 | 3,936.57 | 3,898.56 | 3,934.57 | 00:00:00 | | 2006-05-03 | 10,185,800 | 3,950.98 | 3,961.16 | 3,920.65 | 3,928.09 | 00:00:00 | | 2006-05-04 | 7,609,400 | 3,934.09 | 3,958.90 | 3,929.73 | 3,951.95 | 00:00:00 | | 2006-05-05 | 8,386,200 | 3,955.57 | 3,982.17 | 3,952.28 | 3,982.17 | 00:00:00 | | 2006-05-08 | 7,722,800 | 3,970.69 | 3,983.37 | 3,965.04 | 3,972.21 | 00:00:00 | | 2006-05-09 | 7,485,000 | 3,975.19 | 3,987.34 | 3,961.77 | 3,987.34 | 00:00:00 | | 2006-05-10 | 8,758,200 | 3,974.27 | 3,976.61 | 3,961.74 | 3,966.59 | 00:00:00 | | 2006-05-11 | 8,680,000 | 3,961.76 | 3,985.53 | 3,954.61 | 3,954.61 | 00:00:00 | | 2006-05-12 | 9,887,400 | 3,938.37 | 3,940.93 | 3,880.44 | 3,887.45 | 00:00:00 | | 2006-05-15 | 11,330,000 | 3,849.64 | 3,854.37 | 3,794.79 | 3,802.91 | 00:00:00 | | 2006-05-16 | 8,761,600 | 3,795.75 | 3,815.71 | 3,778.06 | 3,810.58 | 00:00:00 | | 2006-05-17 | 10,860,800 | 3,817.80 | 3,817.80 | 3,691.74 | 3,691.74 | 00:00:00 | | 2006-05-18 | 15,130,000 | 3,679.63 | 3,711.67 | 3,627.18 | 3,678.21 | 00:00:00 | | 2006-05-19 | 11,248,200 | 3,688.47 | 3,715.68 | 3,688.47 | 3,702.76 | 00:00:00 | | 2006-05-22 | 13,919,800 | 3,700.03 | 3,700.03 | 3,561.26 | 3,568.00 | 00:00:00 | | 2006-05-23 | 13,162,400 | 3,575.81 | 3,676.12 | 3,575.81 | 3,659.57 | 00:00:00 | | 2006-05-24 | 11,059,800 | 3,632.98 | 3,658.31 | 3,603.62 | 3,640.18 | 00:00:00 | | 2006-05-25 | 4,945,400 | 3,672.90 | 3,684.57 | 3,643.10 | 3,684.57 | 00:00:00 | | 2006-05-26 | 9,106,000 | 3,708.97 | 3,756.65 | 3,697.31 | 3,756.65 | 00:00:00 | | 2006-05-29 | 3,773,800 | 3,757.92 | 3,757.92 | 3,739.66 | 3,746.19 | 00:00:00 | | 2006-05-30 | 7,599,400 | 3,755.38 | 3,755.38 | 3,641.12 | 3,641.12 | 00:00:00 | | 2006-05-31 | 14,487,000 | 3,563.05 | 3,678.42 | 3,558.74 | 3,675.80 | 00:00:00 | | 2006-06-01 | 11,385,200 | 3,671.13 | 3,691.84 | 3,646.79 | 3,672.29 | 00:00:00 | | 2006-06-02 | 10,759,000 | 3,698.23 | 3,701.74 | 3,658.22 | 3,678.83 | 00:00:00 | | 2006-06-05 | 5,243,200 | 3,691.43 | 3,691.43 | 3,633.61 | 3,640.35 | 00:00:00 | | 2006-06-06 | 10,245,600 | 3,598.68 | 3,607.08 | 3,554.63 | 3,562.79 | 00:00:00 | | 2006-06-07 | 10,859,400 | 3,576.25 | 3,601.53 | 3,564.04 | 3,585.65 | 00:00:00 | | 2006-06-08 | 12,225,800 | 3,530.36 | 3,558.36 | 3,503.94 | 3,510.10 | 00:00:00 | | 2006-06-09 | 9,562,200 | 3,546.23 | 3,560.57 | 3,531.38 | 3,547.18 | 00:00:00 | | 2006-06-12 | 5,906,200 | 3,541.44 | 3,546.89 | 3,518.85 | 3,521.94 | 00:00:00 | | 2006-06-13 | 11,906,000 | 3,465.79 | 3,474.27 | 3,416.96 | 3,445.10 | 00:00:00 | | 2006-06-14 | 9,638,000 | 3,446.61 | 3,477.44 | 3,409.20 | 3,445.29 | 00:00:00 | | 2006-06-15 | 9,785,200 | 3,474.53 | 3,535.62 | 3,474.53 | 3,530.55 | 00:00:00 | | 2006-06-16 | 10,841,400 | 3,571.56 | 3,576.94 | 3,498.43 | 3,507.79 | 00:00:00 | | 2006-06-19 | 8,428,400 | 3,528.42 | 3,538.59 | 3,505.46 | 3,516.70 | 00:00:00 | | 2006-06-20 | 9,262,600 | 3,493.17 | 3,547.46 | 3,492.04 | 3,547.46 | 00:00:00 | | 2006-06-21 | 9,293,600 | 3,552.09 | 3,562.53 | 3,525.54 | 3,561.26 | 00:00:00 | | 2006-06-22 | 11,092,800 | 3,598.94 | 3,612.24 | 3,575.40 | 3,589.00 | 00:00:00 | | 2006-06-23 | 6,773,000 | 3,595.44 | 3,606.24 | 3,564.59 | 3,593.33 | 00:00:00 | | 2006-06-26 | 7,013,400 | 3,610.33 | 3,616.05 | 3,579.62 | 3,588.40 | 00:00:00 | | 2006-06-27 | 7,314,000 | 3,613.69 | 3,621.07 | 3,570.78 | 3,570.78 | 00:00:00 | | 2006-06-28 | 7,032,800 | 3,564.66 | 3,592.43 | 3,558.56 | 3,585.77 | 00:00:00 | | 2006-06-29 | 7,305,600 | 3,605.78 | 3,644.68 | 3,594.06 | 3,638.81 | 00:00:00 | | 2006-06-30 | 10,103,000 | 3,695.49 | 3,723.55 | 3,683.32 | 3,703.32 | 00:00:00 | | 2006-07-03 | 7,497,400 | 3,719.46 | 3,737.55 | 3,700.98 | 3,737.55 | 00:00:00 | | 2006-07-04 | 3,844,200 | 3,743.66 | 3,743.66 | 3,714.45 | 3,727.34 | 00:00:00 | | 2006-07-05 | 7,441,400 | 3,715.89 | 3,717.85 | 3,678.32 | 3,683.33 | 00:00:00 | | 2006-07-06 | 6,169,200 | 3,691.26 | 3,727.39 | 3,688.94 | 3,727.39 | 00:00:00 | | 2006-07-07 | 5,904,200 | 3,724.36 | 3,724.63 | 3,702.67 | 3,715.91 | 00:00:00 | | 2006-07-10 | 5,362,000 | 3,712.95 | 3,743.56 | 3,699.80 | 3,743.56 | 00:00:00 | | 2006-07-11 | 6,409,400 | 3,727.99 | 3,738.04 | 3,691.52 | 3,701.76 | 00:00:00 | | 2006-07-12 | 6,055,400 | 3,715.78 | 3,731.65 | 3,706.27 | 3,718.09 | 00:00:00 | | 2006-07-13 | 7,051,000 | 3,691.23 | 3,692.38 | 3,622.14 | 3,631.10 | 00:00:00 | | 2006-07-14 | 5,828,600 | 3,595.30 | 3,627.62 | 3,590.54 | 3,597.06 | 00:00:00 | | 2006-07-17 | 7,142,000 | 3,590.15 | 3,594.86 | 3,557.97 | 3,587.31 | 00:00:00 | | 2006-07-18 | 6,079,000 | 3,579.63 | 3,606.27 | 3,572.24 | 3,590.27 | 00:00:00 | | 2006-07-19 | 5,619,000 | 3,610.38 | 3,660.48 | 3,607.58 | 3,660.48 | 00:00:00 | | 2006-07-20 | 5,177,400 | 3,671.58 | 3,695.19 | 3,668.69 | 3,686.74 | 00:00:00 | | 2006-07-21 | 5,403,000 | 3,674.13 | 3,683.06 | 3,647.49 | 3,660.40 | 00:00:00 | | 2006-07-24 | 4,972,000 | 3,671.33 | 3,736.41 | 3,663.54 | 3,732.27 | 00:00:00 | | 2006-07-25 | 5,837,200 | 3,739.95 | 3,748.42 | 3,719.02 | 3,732.64 | 00:00:00 | | 2006-07-26 | 5,066,200 | 3,736.81 | 3,738.15 | 3,709.56 | 3,722.71 | 00:00:00 | | 2006-07-27 | 7,766,600 | 3,741.03 | 3,785.94 | 3,734.28 | 3,784.16 | 00:00:00 | | 2006-07-28 | 5,115,000 | 3,778.05 | 3,798.47 | 3,765.32 | 3,797.88 | 00:00:00 | | 2006-07-31 | 5,334,600 | 3,799.42 | 3,807.53 | 3,789.43 | 3,795.91 | 00:00:00 | | 2006-08-01 | 6,013,200 | 3,787.06 | 3,804.35 | 3,746.25 | 3,754.69 | 00:00:00 | | 2006-08-02 | 7,056,600 | 3,778.02 | 3,811.26 | 3,773.93 | 3,807.91 | 00:00:00 | | 2006-08-03 | 5,635,200 | 3,817.74 | 3,818.00 | 3,776.02 | 3,788.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
