|
 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 | | 2007-07-13 | 8,571,000 | 4,673.73 | 4,673.73 | 4,639.50 | 4,645.08 | 00:00:00 | | 2007-07-16 | 10,535,200 | 4,649.19 | 4,652.84 | 4,625.52 | 4,637.18 | 00:00:00 | | 2007-07-17 | 11,278,600 | 4,624.29 | 4,627.05 | 4,585.15 | 4,594.50 | 00:00:00 | | 2007-07-18 | 11,780,000 | 4,565.54 | 4,597.99 | 4,565.54 | 4,568.99 | 00:00:00 | | 2007-07-19 | 10,710,200 | 4,595.49 | 4,618.70 | 4,584.02 | 4,607.47 | 00:00:00 | | 2007-07-20 | 13,116,000 | 4,597.60 | 4,632.47 | 4,577.25 | 4,579.36 | 00:00:00 | | 2007-07-23 | 10,076,400 | 4,592.54 | 4,610.71 | 4,579.96 | 4,610.11 | 00:00:00 | | 2007-07-24 | 11,456,000 | 4,600.27 | 4,609.38 | 4,542.17 | 4,542.17 | 00:00:00 | | 2007-07-25 | 11,672,800 | 4,514.55 | 4,529.69 | 4,473.99 | 4,484.58 | 00:00:00 | | 2007-07-26 | 16,328,400 | 4,506.19 | 4,509.14 | 4,369.97 | 4,369.97 | 00:00:00 | | 2007-07-27 | 14,853,400 | 4,340.85 | 4,396.44 | 4,326.56 | 4,341.99 | 00:00:00 | | 2007-07-30 | 12,328,200 | 4,349.10 | 4,372.04 | 4,312.33 | 4,336.03 | 00:00:00 | | 2007-07-31 | 19,442,400 | 4,363.29 | 4,402.22 | 4,359.29 | 4,384.47 | 00:00:00 | | 2007-08-01 | 14,908,200 | 4,292.24 | 4,349.65 | 4,271.20 | 4,311.80 | 00:00:00 | | 2007-08-02 | 14,642,200 | 4,351.51 | 4,351.97 | 4,312.08 | 4,326.28 | 00:00:00 | | 2007-08-03 | 15,534,400 | 4,347.86 | 4,350.27 | 4,268.30 | 4,281.14 | 00:00:00 | | 2007-08-06 | 16,626,600 | 4,241.00 | 4,273.65 | 4,227.10 | 4,234.99 | 00:00:00 | | 2007-08-07 | 14,362,800 | 4,296.46 | 4,298.91 | 4,256.66 | 4,281.01 | 00:00:00 | | 2007-08-08 | 18,630,000 | 4,313.43 | 4,329.84 | 4,294.62 | 4,320.87 | 00:00:00 | | 2007-08-09 | 26,422,600 | 4,313.42 | 4,317.15 | 4,156.75 | 4,214.92 | 00:00:00 | | 2007-08-10 | 25,780,200 | 4,142.01 | 4,148.17 | 4,057.76 | 4,096.20 | 00:00:00 | | 2007-08-13 | 16,742,400 | 4,146.14 | 4,200.21 | 4,146.14 | 4,185.19 | 00:00:00 | | 2007-08-14 | 15,581,200 | 4,184.47 | 4,188.37 | 4,123.56 | 4,126.61 | 00:00:00 | | 2007-08-15 | 11,604,000 | 4,092.09 | 4,122.69 | 4,072.36 | 4,114.89 | 00:00:00 | | 2007-08-16 | 17,076,800 | 4,046.92 | 4,052.35 | 3,987.21 | 3,989.06 | 00:00:00 | | 2007-08-17 | 20,152,000 | 3,974.33 | 4,143.72 | 3,956.08 | 4,070.48 | 00:00:00 | | 2007-08-20 | 11,113,600 | 4,135.35 | 4,150.87 | 4,109.43 | 4,117.02 | 00:00:00 | | 2007-08-21 | 11,881,600 | 4,142.68 | 4,142.68 | 4,084.58 | 4,116.98 | 00:00:00 | | 2007-08-22 | 10,407,600 | 4,134.66 | 4,184.59 | 4,133.73 | 4,171.02 | 00:00:00 | | 2007-08-23 | 12,081,000 | 4,203.04 | 4,235.37 | 4,184.94 | 4,184.94 | 00:00:00 | | 2007-08-24 | 9,885,400 | 4,189.80 | 4,228.09 | 4,166.61 | 4,225.78 | 00:00:00 | | 2007-08-27 | 6,701,400 | 4,259.17 | 4,262.29 | 4,232.76 | 4,233.86 | 00:00:00 | | 2007-08-28 | 10,355,200 | 4,231.02 | 4,237.24 | 4,172.96 | 4,186.15 | 00:00:00 | | 2007-08-29 | 12,280,800 | 4,160.20 | 4,213.78 | 4,144.80 | 4,213.06 | 00:00:00 | | 2007-08-30 | 15,284,000 | 4,268.10 | 4,311.62 | 4,242.99 | 4,304.96 | 00:00:00 | | 2007-08-31 | 13,729,800 | 4,311.43 | 4,365.60 | 4,296.00 | 4,350.83 | 00:00:00 | | 2007-09-03 | 7,503,600 | 4,375.29 | 4,375.29 | 4,344.66 | 4,358.55 | 00:00:00 | | 2007-09-04 | 11,792,000 | 4,363.53 | 4,384.70 | 4,315.54 | 4,376.22 | 00:00:00 | | 2007-09-05 | 14,243,000 | 4,377.34 | 4,383.15 | 4,316.17 | 4,321.16 | 00:00:00 | | 2007-09-06 | 9,955,000 | 4,329.26 | 4,339.50 | 4,270.39 | 4,330.45 | 00:00:00 | | 2007-09-07 | 16,535,000 | 4,319.79 | 4,338.96 | 4,217.90 | 4,227.47 | 00:00:00 | | 2007-09-10 | 11,687,800 | 4,235.60 | 4,246.94 | 4,187.73 | 4,190.77 | 00:00:00 | | 2007-09-11 | 9,301,200 | 4,231.60 | 4,254.76 | 4,215.33 | 4,250.70 | 00:00:00 | | 2007-09-12 | 10,137,000 | 4,258.29 | 4,261.01 | 4,231.17 | 4,255.67 | 00:00:00 | | 2007-09-13 | 10,372,800 | 4,251.59 | 4,289.26 | 4,233.48 | 4,284.12 | 00:00:00 | | 2007-09-14 | 9,272,000 | 4,264.62 | 4,272.62 | 4,232.33 | 4,259.54 | 00:00:00 | | 2007-09-17 | 9,902,600 | 4,247.90 | 4,249.27 | 4,204.80 | 4,209.45 | 00:00:00 | | 2007-09-18 | 13,901,200 | 4,205.34 | 4,283.89 | 4,203.34 | 4,278.93 | 00:00:00 | | 2007-09-19 | 16,302,600 | 4,365.98 | 4,394.22 | 4,345.28 | 4,384.70 | 00:00:00 | | 2007-09-20 | 10,819,400 | 4,364.58 | 4,374.60 | 4,337.17 | 4,354.65 | 00:00:00 | | 2007-09-21 | 19,148,200 | 4,325.63 | 4,392.61 | 4,325.39 | 4,357.19 | 00:00:00 | | 2007-09-24 | 19,943,600 | 4,340.43 | 4,346.46 | 4,303.55 | 4,309.94 | 00:00:00 | | 2007-09-25 | 22,310,200 | 4,288.75 | 4,295.94 | 4,239.91 | 4,241.74 | 00:00:00 | | 2007-09-26 | 18,716,600 | 4,258.69 | 4,294.08 | 4,257.66 | 4,286.92 | 00:00:00 | | 2007-09-27 | 18,896,200 | 4,314.77 | 4,342.21 | 4,310.99 | 4,326.36 | 00:00:00 | | 2007-09-28 | 22,582,600 | 4,319.25 | 4,338.02 | 4,304.54 | 4,325.29 | 00:00:00 | | 2007-10-01 | 16,745,200 | 4,297.53 | 4,340.22 | 4,283.06 | 4,338.90 | 00:00:00 | | 2007-10-02 | 36,760,200 | 4,351.05 | 4,396.09 | 4,351.05 | 4,363.82 | 00:00:00 | | 2007-10-03 | 28,789,200 | 4,371.08 | 4,381.76 | 4,363.53 | 4,379.70 | 00:00:00 | | 2007-10-04 | 34,670,400 | 4,373.81 | 4,446.95 | 4,365.47 | 4,434.91 | 00:00:00 | | 2007-10-05 | 32,663,600 | 4,442.20 | 4,472.83 | 4,424.96 | 4,460.29 | 00:00:00 | | 2007-10-08 | 18,271,200 | 4,454.95 | 4,481.47 | 4,451.88 | 4,454.17 | 00:00:00 | | 2007-10-09 | 22,704,800 | 4,452.26 | 4,499.07 | 4,443.43 | 4,499.07 | 00:00:00 | | 2007-10-10 | 18,743,000 | 4,509.94 | 4,527.94 | 4,493.81 | 4,510.60 | 00:00:00 | | 2007-10-11 | 19,611,600 | 4,518.56 | 4,546.14 | 4,505.55 | 4,534.91 | 00:00:00 | | 2007-10-12 | 14,219,000 | 4,521.42 | 4,532.06 | 4,491.44 | 4,532.06 | 00:00:00 | | 2007-10-15 | 14,553,000 | 4,525.68 | 4,542.93 | 4,494.20 | 4,501.98 | 00:00:00 | | 2007-10-16 | 14,747,600 | 4,478.56 | 4,485.10 | 4,448.01 | 4,476.56 | 00:00:00 | | 2007-10-17 | 16,474,400 | 4,476.50 | 4,536.86 | 4,465.55 | 4,506.40 | 00:00:00 | | 2007-10-18 | 22,290,400 | 4,515.78 | 4,520.78 | 4,443.99 | 4,457.78 | 00:00:00 | | 2007-10-19 | 18,916,800 | 4,441.02 | 4,458.74 | 4,415.44 | 4,416.42 | 00:00:00 | | 2007-10-22 | 16,193,600 | 4,350.40 | 4,385.74 | 4,334.65 | 4,373.57 | 00:00:00 | | 2007-10-23 | 12,290,600 | 4,406.97 | 4,419.36 | 4,390.47 | 4,404.40 | 00:00:00 | | 2007-10-24 | 13,668,000 | 4,420.61 | 4,420.62 | 4,327.87 | 4,336.44 | 00:00:00 | | 2007-10-25 | 14,519,400 | 4,380.66 | 4,408.61 | 4,374.41 | 4,393.69 | 00:00:00 | | 2007-10-26 | 14,799,000 | 4,402.05 | 4,405.74 | 4,347.14 | 4,399.21 | 00:00:00 | | 2007-10-29 | 11,269,800 | 4,426.06 | 4,432.32 | 4,403.44 | 4,409.48 | 00:00:00 | | 2007-10-30 | 13,567,200 | 4,392.67 | 4,407.71 | 4,382.06 | 4,384.00 | 00:00:00 | | 2007-10-31 | 15,459,800 | 4,388.49 | 4,441.82 | 4,387.34 | 4,441.82 | 00:00:00 | | 2007-11-01 | 18,316,200 | 4,435.89 | 4,437.39 | 4,341.88 | 4,361.29 | 00:00:00 | | 2007-11-02 | 26,281,400 | 4,304.25 | 4,338.46 | 4,287.43 | 4,309.82 | 00:00:00 | | 2007-11-05 | 15,781,800 | 4,274.49 | 4,294.47 | 4,252.85 | 4,284.21 | 00:00:00 | | 2007-11-06 | 15,107,600 | 4,311.44 | 4,323.66 | 4,291.96 | 4,302.15 | 00:00:00 | | 2007-11-07 | 18,959,000 | 4,307.92 | 4,329.94 | 4,230.74 | 4,246.85 | 00:00:00 | | 2007-11-08 | 41,162,800 | 4,184.17 | 4,185.83 | 4,074.06 | 4,107.80 | 00:00:00 | | 2007-11-09 | 35,419,400 | 4,159.02 | 4,167.41 | 4,028.04 | 4,048.61 | 00:00:00 | | 2007-11-12 | 19,468,800 | 4,040.09 | 4,058.63 | 4,009.10 | 4,055.34 | 00:00:00 | | 2007-11-13 | 18,157,400 | 4,055.84 | 4,096.14 | 4,025.89 | 4,093.02 | 00:00:00 | | 2007-11-14 | 18,885,200 | 4,153.83 | 4,177.85 | 4,125.36 | 4,142.65 | 00:00:00 | | 2007-11-15 | 15,665,200 | 4,151.37 | 4,151.37 | 4,078.79 | 4,106.91 | 00:00:00 | | 2007-11-16 | 24,473,000 | 4,087.96 | 4,087.96 | 4,034.03 | 4,060.71 | 00:00:00 | | 2007-11-19 | 18,147,200 | 4,068.15 | 4,085.11 | 3,987.89 | 3,991.74 | 00:00:00 | | 2007-11-20 | 28,304,400 | 3,996.79 | 4,016.43 | 3,939.95 | 4,009.87 | 00:00:00 | | 2007-11-21 | 25,205,400 | 3,942.08 | 3,955.17 | 3,875.48 | 3,882.37 | 00:00:00 | | 2007-11-22 | 15,893,200 | 3,896.55 | 3,943.10 | 3,876.82 | 3,923.22 | 00:00:00 | | 2007-11-23 | 18,592,200 | 3,934.64 | 4,012.19 | 3,934.64 | 4,011.95 | 00:00:00 | | 2007-11-26 | 18,305,200 | 4,044.78 | 4,065.84 | 3,993.21 | 4,009.52 | 00:00:00 | | 2007-11-27 | 19,554,200 | 3,971.73 | 4,026.39 | 3,968.61 | 4,009.99 | 00:00:00 | | 2007-11-28 | 17,774,800 | 4,047.90 | 4,095.03 | 3,989.71 | 4,090.98 | 00:00:00 | | 2007-11-29 | 18,308,400 | 4,145.41 | 4,154.16 | 4,073.52 | 4,102.53 | 00:00:00 | | 2007-11-30 | 23,690,800 | 4,096.06 | 4,181.90 | 4,096.06 | 4,162.50 | 00:00:00 | | 2007-12-03 | 15,294,400 | 4,162.88 | 4,191.84 | 4,139.44 | 4,149.15 | 00:00:00 | | 2007-12-04 | 17,617,600 | 4,152.02 | 4,152.72 | 4,075.92 | 4,085.97 | 00:00:00 | | 2007-12-05 | 15,861,400 | 4,114.30 | 4,151.08 | 4,100.29 | 4,143.92 | 00:00:00 | | 2007-12-06 | 19,233,600 | 4,172.79 | 4,196.36 | 4,122.42 | 4,153.77 | 00:00:00 | | 2007-12-07 | 17,603,400 | 4,183.10 | 4,191.70 | 4,164.75 | 4,170.04 | 00:00:00 | | 2007-12-10 | 15,203,600 | 4,141.43 | 4,192.59 | 4,135.41 | 4,181.13 | 00:00:00 | | 2007-12-11 | 12,501,000 | 4,191.87 | 4,194.38 | 4,147.01 | 4,157.78 | 00:00:00 | | 2007-12-12 | 19,446,800 | 4,102.90 | 4,192.09 | 4,092.09 | 4,142.49 | 00:00:00 | | 2007-12-13 | 17,282,800 | 4,094.17 | 4,101.52 | 4,058.02 | 4,065.16 | 00:00:00 | | 2007-12-14 | 14,108,800 | 4,098.32 | 4,109.46 | 4,056.88 | 4,109.46 | 00:00:00 | | 2007-12-17 | 14,384,400 | 4,056.92 | 4,062.84 | 4,027.09 | 4,039.16 | 00:00:00 | | 2007-12-18 | 14,563,400 | 4,031.65 | 4,091.40 | 4,029.12 | 4,057.55 | 00:00:00 | | 2007-12-19 | 14,259,400 | 4,070.48 | 4,070.48 | 4,012.00 | 4,038.92 | 00:00:00 | | 2007-12-20 | 11,899,400 | 4,049.93 | 4,080.19 | 4,040.86 | 4,057.92 | 00:00:00 | | 2007-12-21 | 18,805,200 | 4,103.10 | 4,130.96 | 4,088.62 | 4,114.59 | 00:00:00 | | 2007-12-24 | 2,397,400 | 4,130.53 | 4,140.67 | 4,122.94 | 4,136.91 | 00:00:00 | | 2007-12-27 | 7,211,000 | 4,137.73 | 4,166.49 | 4,129.91 | 4,138.37 | 00:00:00 | | 2007-12-28 | 6,056,600 | 4,116.40 | 4,152.23 | 4,111.39 | 4,147.19 | 00:00:00 | | 2007-12-31 | 2,881,400 | 4,151.88 | 4,151.88 | 4,126.00 | 4,127.47 | 00:00:00 | | 2008-01-02 | 8,997,000 | 4,122.82 | 4,170.27 | 4,103.95 | 4,114.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
