|
 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 | | 2007-01-23 | 7,067,800 | 4,456.42 | 4,458.66 | 4,414.69 | 4,429.38 | 00:00:00 | | 2007-01-24 | 7,486,800 | 4,437.23 | 4,469.12 | 4,437.06 | 4,465.15 | 00:00:00 | | 2007-01-25 | 8,406,200 | 4,472.11 | 4,473.25 | 4,431.55 | 4,438.55 | 00:00:00 | | 2007-01-26 | 7,618,000 | 4,409.72 | 4,418.41 | 4,384.47 | 4,399.87 | 00:00:00 | | 2007-01-29 | 6,294,400 | 4,401.97 | 4,420.16 | 4,392.18 | 4,415.17 | 00:00:00 | | 2007-01-30 | 6,984,800 | 4,410.34 | 4,439.84 | 4,400.83 | 4,435.98 | 00:00:00 | | 2007-01-31 | 7,666,600 | 4,423.31 | 4,448.45 | 4,423.27 | 4,433.57 | 00:00:00 | | 2007-02-01 | 9,099,400 | 4,467.47 | 4,484.23 | 4,460.12 | 4,467.81 | 00:00:00 | | 2007-02-02 | 11,075,400 | 4,477.48 | 4,510.82 | 4,477.43 | 4,507.29 | 00:00:00 | | 2007-02-05 | 7,556,600 | 4,491.36 | 4,505.28 | 4,480.90 | 4,504.45 | 00:00:00 | | 2007-02-06 | 9,292,800 | 4,502.78 | 4,540.16 | 4,500.99 | 4,530.10 | 00:00:00 | | 2007-02-07 | 8,047,600 | 4,536.25 | 4,555.08 | 4,535.70 | 4,544.93 | 00:00:00 | | 2007-02-08 | 6,705,600 | 4,544.20 | 4,549.88 | 4,493.96 | 4,505.85 | 00:00:00 | | 2007-02-09 | 7,951,800 | 4,523.05 | 4,532.06 | 4,517.11 | 4,518.83 | 00:00:00 | | 2007-02-12 | 6,635,200 | 4,502.64 | 4,520.67 | 4,491.93 | 4,500.79 | 00:00:00 | | 2007-02-13 | 8,312,000 | 4,506.47 | 4,539.71 | 4,506.00 | 4,528.09 | 00:00:00 | | 2007-02-14 | 7,718,800 | 4,540.46 | 4,547.83 | 4,528.56 | 4,547.83 | 00:00:00 | | 2007-02-15 | 13,066,000 | 4,546.31 | 4,563.04 | 4,525.75 | 4,544.74 | 00:00:00 | | 2007-02-16 | 10,237,800 | 4,549.39 | 4,553.11 | 4,528.39 | 4,532.75 | 00:00:00 | | 2007-02-19 | 5,984,800 | 4,525.19 | 4,564.29 | 4,524.62 | 4,551.27 | 00:00:00 | | 2007-02-20 | 9,410,400 | 4,549.65 | 4,549.92 | 4,519.05 | 4,535.45 | 00:00:00 | | 2007-02-21 | 10,660,600 | 4,537.81 | 4,550.30 | 4,506.73 | 4,515.44 | 00:00:00 | | 2007-02-22 | 9,648,400 | 4,524.14 | 4,530.43 | 4,497.70 | 4,509.82 | 00:00:00 | | 2007-02-23 | 8,030,400 | 4,519.60 | 4,520.07 | 4,483.76 | 4,495.71 | 00:00:00 | | 2007-02-26 | 8,616,800 | 4,512.47 | 4,526.20 | 4,500.17 | 4,519.03 | 00:00:00 | | 2007-02-27 | 13,610,400 | 4,491.61 | 4,491.70 | 4,383.24 | 4,387.37 | 00:00:00 | | 2007-02-28 | 19,811,400 | 4,290.55 | 4,339.67 | 4,268.01 | 4,305.23 | 00:00:00 | | 2007-03-01 | 22,985,200 | 4,311.27 | 4,353.36 | 4,196.62 | 4,267.76 | 00:00:00 | | 2007-03-02 | 14,223,200 | 4,283.70 | 4,303.60 | 4,237.54 | 4,272.02 | 00:00:00 | | 2007-03-05 | 13,492,000 | 4,208.28 | 4,232.80 | 4,178.11 | 4,218.17 | 00:00:00 | | 2007-03-06 | 12,811,800 | 4,257.87 | 4,257.87 | 4,233.04 | 4,249.61 | 00:00:00 | | 2007-03-07 | 13,341,600 | 4,277.13 | 4,308.55 | 4,253.26 | 4,301.19 | 00:00:00 | | 2007-03-08 | 11,812,200 | 4,335.50 | 4,369.55 | 4,324.79 | 4,369.55 | 00:00:00 | | 2007-03-09 | 9,649,200 | 4,371.52 | 4,386.64 | 4,339.80 | 4,378.28 | 00:00:00 | | 2007-03-12 | 8,569,200 | 4,397.33 | 4,402.60 | 4,350.84 | 4,359.77 | 00:00:00 | | 2007-03-13 | 10,219,000 | 4,364.06 | 4,370.09 | 4,301.78 | 4,301.78 | 00:00:00 | | 2007-03-14 | 14,962,400 | 4,230.48 | 4,235.30 | 4,189.44 | 4,196.56 | 00:00:00 | | 2007-03-15 | 11,868,200 | 4,261.24 | 4,267.08 | 4,222.64 | 4,262.79 | 00:00:00 | | 2007-03-16 | 19,362,600 | 4,277.31 | 4,277.31 | 4,235.76 | 4,257.21 | 00:00:00 | | 2007-03-19 | 13,381,200 | 4,300.35 | 4,364.65 | 4,294.29 | 4,364.65 | 00:00:00 | | 2007-03-20 | 13,392,200 | 4,365.51 | 4,379.14 | 4,326.81 | 4,373.75 | 00:00:00 | | 2007-03-21 | 10,424,000 | 4,370.68 | 4,396.36 | 4,365.14 | 4,382.26 | 00:00:00 | | 2007-03-22 | 15,238,800 | 4,444.08 | 4,475.47 | 4,443.88 | 4,470.15 | 00:00:00 | | 2007-03-23 | 14,549,600 | 4,458.70 | 4,503.70 | 4,453.27 | 4,500.75 | 00:00:00 | | 2007-03-26 | 11,362,400 | 4,504.56 | 4,504.56 | 4,430.00 | 4,448.51 | 00:00:00 | | 2007-03-27 | 9,289,600 | 4,466.73 | 4,482.80 | 4,443.60 | 4,472.22 | 00:00:00 | | 2007-03-28 | 9,967,400 | 4,459.90 | 4,464.97 | 4,424.15 | 4,441.23 | 00:00:00 | | 2007-03-29 | 10,801,600 | 4,457.70 | 4,493.70 | 4,456.41 | 4,493.70 | 00:00:00 | | 2007-03-30 | 11,527,400 | 4,494.00 | 4,499.25 | 4,468.04 | 4,471.65 | 00:00:00 | | 2007-04-02 | 9,982,400 | 4,458.35 | 4,485.69 | 4,455.36 | 4,485.69 | 00:00:00 | | 2007-04-03 | 13,053,000 | 4,506.23 | 4,549.40 | 4,506.23 | 4,547.42 | 00:00:00 | | 2007-04-04 | 10,630,000 | 4,552.83 | 4,560.81 | 4,541.75 | 4,558.50 | 00:00:00 | | 2007-04-05 | 8,070,800 | 4,545.26 | 4,559.37 | 4,545.26 | 4,553.63 | 00:00:00 | | 2007-04-10 | 9,418,000 | 4,552.56 | 4,597.88 | 4,545.72 | 4,595.72 | 00:00:00 | | 2007-04-11 | 11,150,800 | 4,587.47 | 4,614.46 | 4,578.52 | 4,587.70 | 00:00:00 | | 2007-04-12 | 11,220,800 | 4,584.65 | 4,584.65 | 4,531.59 | 4,568.24 | 00:00:00 | | 2007-04-13 | 8,496,400 | 4,568.06 | 4,582.19 | 4,556.41 | 4,581.26 | 00:00:00 | | 2007-04-16 | 12,312,400 | 4,578.72 | 4,614.86 | 4,578.72 | 4,614.86 | 00:00:00 | | 2007-04-17 | 10,464,600 | 4,604.35 | 4,605.18 | 4,569.11 | 4,602.16 | 00:00:00 | | 2007-04-18 | 11,079,000 | 4,592.57 | 4,598.06 | 4,557.39 | 4,576.41 | 00:00:00 | | 2007-04-19 | 11,852,200 | 4,540.86 | 4,555.26 | 4,506.49 | 4,549.94 | 00:00:00 | | 2007-04-20 | 16,739,000 | 4,561.20 | 4,647.30 | 4,561.20 | 4,630.43 | 00:00:00 | | 2007-04-23 | 10,043,200 | 4,638.38 | 4,640.93 | 4,605.76 | 4,612.50 | 00:00:00 | | 2007-04-24 | 11,570,400 | 4,609.42 | 4,619.62 | 4,587.64 | 4,612.31 | 00:00:00 | | 2007-04-25 | 13,441,400 | 4,594.73 | 4,641.23 | 4,594.73 | 4,641.23 | 00:00:00 | | 2007-04-26 | 12,510,200 | 4,672.10 | 4,681.51 | 4,643.20 | 4,657.98 | 00:00:00 | | 2007-04-27 | 9,427,000 | 4,651.38 | 4,661.67 | 4,611.15 | 4,643.43 | 00:00:00 | | 2007-04-30 | 8,015,400 | 4,617.19 | 4,627.44 | 4,604.24 | 4,614.76 | 00:00:00 | | 2007-05-02 | 13,870,200 | 4,635.22 | 4,675.87 | 4,633.37 | 4,675.87 | 00:00:00 | | 2007-05-03 | 14,545,600 | 4,697.79 | 4,708.53 | 4,674.69 | 4,706.52 | 00:00:00 | | 2007-05-04 | 11,562,000 | 4,707.49 | 4,721.78 | 4,689.24 | 4,719.26 | 00:00:00 | | 2007-05-07 | 8,638,800 | 4,707.14 | 4,739.58 | 4,694.34 | 4,739.58 | 00:00:00 | | 2007-05-08 | 9,581,600 | 4,721.16 | 4,727.66 | 4,693.93 | 4,708.30 | 00:00:00 | | 2007-05-09 | 10,157,800 | 4,712.79 | 4,721.72 | 4,698.88 | 4,715.41 | 00:00:00 | | 2007-05-10 | 10,613,600 | 4,712.44 | 4,713.81 | 4,668.99 | 4,674.61 | 00:00:00 | | 2007-05-11 | 14,951,400 | 4,632.42 | 4,667.12 | 4,590.47 | 4,667.12 | 00:00:00 | | 2007-05-14 | 9,986,600 | 4,676.18 | 4,682.41 | 4,648.14 | 4,658.76 | 00:00:00 | | 2007-05-15 | 11,723,800 | 4,649.08 | 4,671.74 | 4,628.64 | 4,662.46 | 00:00:00 | | 2007-05-16 | 11,452,200 | 4,672.99 | 4,684.72 | 4,655.64 | 4,673.30 | 00:00:00 | | 2007-05-17 | 5,913,200 | 4,683.75 | 4,700.16 | 4,682.73 | 4,690.25 | 00:00:00 | | 2007-05-18 | 9,840,800 | 4,688.38 | 4,749.45 | 4,688.38 | 4,749.45 | 00:00:00 | | 2007-05-21 | 10,038,800 | 4,737.32 | 4,749.74 | 4,722.50 | 4,728.63 | 00:00:00 | | 2007-05-22 | 11,946,200 | 4,724.87 | 4,737.68 | 4,717.82 | 4,730.17 | 00:00:00 | | 2007-05-23 | 12,929,800 | 4,733.26 | 4,759.01 | 4,733.05 | 4,756.82 | 00:00:00 | | 2007-05-24 | 12,548,200 | 4,727.90 | 4,739.72 | 4,701.55 | 4,704.55 | 00:00:00 | | 2007-05-25 | 12,337,000 | 4,667.23 | 4,675.72 | 4,645.03 | 4,671.71 | 00:00:00 | | 2007-05-28 | 1,282,400 | 4,677.62 | 4,689.51 | 4,662.70 | 4,689.51 | 00:00:00 | | 2007-05-29 | 9,641,800 | 4,679.67 | 4,683.15 | 4,650.48 | 4,660.33 | 00:00:00 | | 2007-05-30 | 9,477,800 | 4,627.95 | 4,654.99 | 4,622.42 | 4,652.66 | 00:00:00 | | 2007-05-31 | 18,405,200 | 4,675.51 | 4,713.56 | 4,673.10 | 4,697.86 | 00:00:00 | | 2007-06-01 | 10,427,400 | 4,691.81 | 4,714.65 | 4,685.99 | 4,707.50 | 00:00:00 | | 2007-06-04 | 8,786,200 | 4,695.30 | 4,705.99 | 4,679.52 | 4,690.78 | 00:00:00 | | 2007-06-05 | 9,986,800 | 4,696.86 | 4,707.04 | 4,675.97 | 4,676.43 | 00:00:00 | | 2007-06-06 | 10,019,200 | 4,676.94 | 4,677.01 | 4,587.92 | 4,587.92 | 00:00:00 | | 2007-06-07 | 11,086,800 | 4,598.36 | 4,614.87 | 4,504.38 | 4,511.39 | 00:00:00 | | 2007-06-08 | 11,557,000 | 4,489.94 | 4,513.80 | 4,452.95 | 4,507.90 | 00:00:00 | | 2007-06-11 | 8,515,800 | 4,543.82 | 4,567.07 | 4,539.55 | 4,565.77 | 00:00:00 | | 2007-06-12 | 10,132,600 | 4,558.80 | 4,577.15 | 4,538.50 | 4,549.01 | 00:00:00 | | 2007-06-13 | 9,612,800 | 4,537.41 | 4,589.47 | 4,525.44 | 4,571.67 | 00:00:00 | | 2007-06-14 | 10,952,000 | 4,621.39 | 4,645.04 | 4,617.13 | 4,640.15 | 00:00:00 | | 2007-06-15 | 15,173,000 | 4,641.95 | 4,687.44 | 4,636.19 | 4,681.67 | 00:00:00 | | 2007-06-18 | 7,920,800 | 4,685.42 | 4,698.87 | 4,659.68 | 4,676.26 | 00:00:00 | | 2007-06-19 | 8,879,000 | 4,671.28 | 4,687.07 | 4,646.67 | 4,653.33 | 00:00:00 | | 2007-06-20 | 10,285,200 | 4,664.81 | 4,696.28 | 4,660.62 | 4,676.90 | 00:00:00 | | 2007-06-21 | 10,514,800 | 4,642.44 | 4,662.32 | 4,616.29 | 4,646.73 | 00:00:00 | | 2007-06-22 | 7,337,800 | 4,646.80 | 4,655.31 | 4,634.68 | 4,641.55 | 00:00:00 | | 2007-06-25 | 7,858,200 | 4,601.06 | 4,643.54 | 4,587.25 | 4,642.42 | 00:00:00 | | 2007-06-26 | 9,260,400 | 4,624.73 | 4,627.48 | 4,592.20 | 4,599.50 | 00:00:00 | | 2007-06-27 | 10,962,400 | 4,577.39 | 4,595.54 | 4,546.61 | 4,572.91 | 00:00:00 | | 2007-06-28 | 10,382,800 | 4,600.36 | 4,614.43 | 4,592.24 | 4,610.20 | 00:00:00 | | 2007-06-29 | 14,294,800 | 4,623.44 | 4,642.18 | 4,590.03 | 4,639.40 | 00:00:00 | | 2007-07-02 | 12,282,800 | 4,624.23 | 4,624.51 | 4,588.62 | 4,591.71 | 00:00:00 | | 2007-07-03 | 10,137,400 | 4,610.33 | 4,638.41 | 4,610.33 | 4,635.30 | 00:00:00 | | 2007-07-04 | 6,156,200 | 4,635.81 | 4,659.84 | 4,635.23 | 4,657.94 | 00:00:00 | | 2007-07-05 | 10,733,200 | 4,653.93 | 4,663.63 | 4,632.02 | 4,640.24 | 00:00:00 | | 2007-07-06 | 7,236,600 | 4,635.13 | 4,655.56 | 4,628.71 | 4,655.56 | 00:00:00 | | 2007-07-09 | 7,391,400 | 4,669.06 | 4,674.57 | 4,651.23 | 4,656.53 | 00:00:00 | | 2007-07-10 | 9,450,600 | 4,664.62 | 4,669.14 | 4,609.89 | 4,616.60 | 00:00:00 | | 2007-07-11 | 8,163,400 | 4,585.25 | 4,599.26 | 4,560.37 | 4,590.23 | 00:00:00 | | 2007-07-12 | 7,909,200 | 4,605.24 | 4,636.57 | 4,574.48 | 4,636.57 | 00:00:00 | | 2007-07-13 | 8,571,000 | 4,673.73 | 4,673.73 | 4,639.50 | 4,645.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
