|
 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 | | 2008-06-24 | 23,275,000 | 3,344.67 | 3,357.94 | 3,290.13 | 3,318.54 | 00:00:00 | | 2008-06-25 | 18,260,800 | 3,336.33 | 3,365.65 | 3,332.02 | 3,361.65 | 00:00:00 | | 2008-06-26 | 40,253,600 | 3,340.86 | 3,341.04 | 3,192.13 | 3,205.78 | 00:00:00 | | 2008-06-27 | 34,719,400 | 3,196.05 | 3,222.57 | 3,161.37 | 3,177.42 | 00:00:00 | | 2008-06-30 | 28,513,800 | 3,190.71 | 3,192.41 | 3,130.09 | 3,168.22 | 00:00:00 | | 2008-07-01 | 31,637,800 | 3,156.64 | 3,165.05 | 3,080.40 | 3,102.49 | 00:00:00 | | 2008-07-02 | 29,930,400 | 3,110.67 | 3,130.43 | 3,081.83 | 3,081.83 | 00:00:00 | | 2008-07-03 | 30,045,400 | 3,053.85 | 3,095.63 | 3,023.69 | 3,087.57 | 00:00:00 | | 2008-07-04 | 13,813,400 | 3,109.21 | 3,112.58 | 3,016.32 | 3,016.44 | 00:00:00 | | 2008-07-07 | 15,062,800 | 3,041.20 | 3,067.45 | 3,017.37 | 3,067.45 | 00:00:00 | | 2008-07-08 | 22,801,600 | 3,017.11 | 3,031.40 | 2,986.04 | 3,010.44 | 00:00:00 | | 2008-07-09 | 30,500,800 | 3,045.30 | 3,086.62 | 3,035.62 | 3,086.62 | 00:00:00 | | 2008-07-10 | 21,909,800 | 3,036.86 | 3,070.16 | 3,011.17 | 3,022.30 | 00:00:00 | | 2008-07-11 | 23,377,400 | 3,043.14 | 3,057.87 | 2,959.35 | 2,959.35 | 00:00:00 | | 2008-07-14 | 23,264,600 | 2,991.75 | 3,015.14 | 2,962.99 | 2,969.06 | 00:00:00 | | 2008-07-15 | 37,104,400 | 2,945.67 | 2,945.67 | 2,827.11 | 2,863.44 | 00:00:00 | | 2008-07-16 | 28,557,000 | 2,882.67 | 2,916.79 | 2,794.18 | 2,905.40 | 00:00:00 | | 2008-07-17 | 30,174,600 | 2,988.28 | 3,021.98 | 2,960.53 | 2,999.85 | 00:00:00 | | 2008-07-18 | 27,034,600 | 2,950.43 | 3,075.21 | 2,950.43 | 3,075.21 | 00:00:00 | | 2008-07-21 | 18,212,800 | 3,054.11 | 3,133.08 | 3,030.96 | 3,116.32 | 00:00:00 | | 2008-07-22 | 32,753,200 | 3,082.85 | 3,087.89 | 3,028.40 | 3,058.95 | 00:00:00 | | 2008-07-23 | 29,172,200 | 3,124.53 | 3,158.47 | 3,084.08 | 3,144.82 | 00:00:00 | | 2008-07-24 | 28,634,800 | 3,174.90 | 3,179.34 | 3,096.34 | 3,107.22 | 00:00:00 | | 2008-07-25 | 24,233,000 | 3,065.50 | 3,079.02 | 3,027.03 | 3,059.56 | 00:00:00 | | 2008-07-28 | 17,260,400 | 3,054.12 | 3,054.41 | 2,997.78 | 2,999.77 | 00:00:00 | | 2008-07-29 | 24,137,600 | 2,969.31 | 3,002.84 | 2,947.93 | 2,991.17 | 00:00:00 | | 2008-07-30 | 26,585,200 | 3,006.52 | 3,047.41 | 2,983.77 | 3,030.25 | 00:00:00 | | 2008-07-31 | 21,314,200 | 3,021.46 | 3,024.04 | 2,972.04 | 2,994.38 | 00:00:00 | | 2008-08-01 | 17,861,000 | 2,981.84 | 3,020.28 | 2,970.62 | 2,983.55 | 00:00:00 | | 2008-08-04 | 18,250,800 | 2,987.22 | 3,003.97 | 2,941.98 | 2,947.03 | 00:00:00 | | 2008-08-05 | 24,384,000 | 2,963.52 | 3,050.21 | 2,958.05 | 3,048.46 | 00:00:00 | | 2008-08-06 | 35,885,800 | 3,083.61 | 3,124.99 | 3,076.04 | 3,124.04 | 00:00:00 | | 2008-08-07 | 30,287,400 | 3,059.50 | 3,115.36 | 3,044.14 | 3,046.81 | 00:00:00 | | 2008-08-08 | 20,189,200 | 3,026.29 | 3,073.55 | 3,023.04 | 3,068.44 | 00:00:00 | | 2008-08-11 | 19,783,400 | 3,082.89 | 3,108.66 | 3,069.29 | 3,103.96 | 00:00:00 | | 2008-08-12 | 26,359,200 | 3,088.95 | 3,137.32 | 3,082.49 | 3,117.14 | 00:00:00 | | 2008-08-13 | 22,658,600 | 3,090.23 | 3,097.62 | 3,041.27 | 3,043.62 | 00:00:00 | | 2008-08-14 | 20,682,800 | 3,065.22 | 3,074.44 | 3,026.74 | 3,054.43 | 00:00:00 | | 2008-08-15 | 20,427,800 | 3,071.82 | 3,094.24 | 3,057.26 | 3,083.01 | 00:00:00 | | 2008-08-18 | 14,084,400 | 3,070.27 | 3,094.56 | 3,044.74 | 3,074.45 | 00:00:00 | | 2008-08-19 | 19,936,800 | 3,056.72 | 3,056.72 | 3,000.00 | 3,002.40 | 00:00:00 | | 2008-08-20 | 19,052,400 | 3,008.96 | 3,022.11 | 2,975.39 | 3,000.52 | 00:00:00 | | 2008-08-21 | 18,557,200 | 2,990.11 | 2,994.96 | 2,963.59 | 2,970.91 | 00:00:00 | | 2008-08-22 | 16,424,400 | 2,983.79 | 3,029.35 | 2,970.83 | 3,028.23 | 00:00:00 | | 2008-08-25 | 9,253,400 | 3,014.18 | 3,033.19 | 3,003.93 | 3,003.93 | 00:00:00 | | 2008-08-26 | 15,556,400 | 2,987.25 | 3,032.78 | 2,977.18 | 3,025.14 | 00:00:00 | | 2008-08-27 | 15,940,600 | 3,025.33 | 3,040.48 | 2,996.67 | 3,033.67 | 00:00:00 | | 2008-08-28 | 0 | 3,029.94 | 3,098.14 | 3,014.13 | 3,091.80 | 00:00:00 | | 2008-08-29 | 0 | 3,096.59 | 3,142.89 | 3,096.59 | 3,136.00 | 00:00:00 | | 2008-09-01 | 13,712,400 | 3,117.56 | 3,151.43 | 3,097.29 | 3,144.27 | 00:00:00 | | 2008-09-02 | 23,524,600 | 3,152.63 | 3,224.04 | 3,130.22 | 3,211.59 | 00:00:00 | | 2008-09-03 | 22,542,000 | 3,188.82 | 3,194.40 | 3,165.33 | 3,165.33 | 00:00:00 | | 2008-09-04 | 0 | 3,172.91 | 3,177.93 | 3,065.73 | 3,066.15 | 00:00:00 | | 2008-09-05 | 0 | 3,043.74 | 3,057.34 | 2,993.51 | 3,002.39 | 00:00:00 | | 2008-09-08 | 35,195,000 | 3,147.86 | 3,185.57 | 3,119.13 | 3,134.48 | 00:00:00 | | 2008-09-09 | 0 | 3,123.00 | 3,167.11 | 3,092.63 | 3,103.85 | 00:00:00 | | 2008-09-10 | 0 | 3,091.53 | 3,101.07 | 3,036.25 | 3,055.38 | 00:00:00 | | 2008-09-11 | 0 | 3,051.27 | 3,055.77 | 2,991.31 | 3,021.06 | 00:00:00 | | 2008-09-12 | 23,852,200 | 3,054.20 | 3,082.28 | 3,033.54 | 3,080.60 | 00:00:00 | | 2008-09-15 | 45,415,200 | 2,994.57 | 2,995.49 | 2,922.71 | 2,973.01 | 00:00:00 | | 2008-09-16 | 57,538,600 | 2,942.26 | 2,947.84 | 2,819.61 | 2,878.92 | 00:00:00 | | 2008-09-17 | 51,266,400 | 2,956.50 | 2,956.50 | 2,786.83 | 2,788.95 | 00:00:00 | | 2008-09-18 | 50,647,400 | 2,772.42 | 2,871.29 | 2,767.25 | 2,783.91 | 00:00:00 | | 2008-09-19 | 79,325,200 | 2,983.75 | 3,052.83 | 2,935.80 | 3,052.83 | 00:00:00 | | 2008-09-22 | 33,824,000 | 3,060.31 | 3,069.01 | 2,967.70 | 2,967.70 | 00:00:00 | | 2008-09-23 | 29,490,200 | 2,942.87 | 2,946.93 | 2,877.77 | 2,892.93 | 00:00:00 | | 2008-09-24 | 22,928,000 | 2,914.23 | 2,916.88 | 2,857.66 | 2,866.17 | 00:00:00 | | 2008-09-25 | 44,353,400 | 2,869.45 | 2,908.67 | 2,852.66 | 2,906.24 | 00:00:00 | | 2008-09-26 | 56,533,600 | 2,878.78 | 2,878.78 | 2,792.46 | 2,814.11 | 00:00:00 | | 2008-09-29 | 74,759,800 | 2,783.07 | 2,783.07 | 2,589.41 | 2,589.47 | 00:00:00 | | 2008-09-30 | 0 | 2,472.96 | 2,677.07 | 2,471.48 | 2,672.20 | 00:00:00 | | 2008-10-01 | 0 | 2,728.15 | 2,728.15 | 2,688.55 | 2,716.48 | 00:00:00 | | 2008-10-02 | 0 | 2,734.79 | 2,837.29 | 2,734.79 | 2,741.08 | 00:00:00 | | 2008-10-03 | 0 | 2,743.27 | 2,766.89 | 2,667.24 | 2,757.01 | 00:00:00 | | 2008-10-06 | 0 | 2,637.64 | 2,652.50 | 2,550.31 | 2,567.59 | 00:00:00 | | 2008-10-07 | 33,611,200 | 2,616.11 | 2,623.16 | 2,491.19 | 2,508.69 | 00:00:00 | | 2008-10-08 | 45,512,200 | 2,379.64 | 2,477.41 | 2,282.18 | 2,323.95 | 00:00:00 | | 2008-10-09 | 46,261,400 | 2,353.65 | 2,386.56 | 2,217.74 | 2,240.88 | 00:00:00 | | 2008-10-10 | 49,348,400 | 2,095.49 | 2,156.66 | 2,068.31 | 2,123.44 | 00:00:00 | | 2008-10-13 | 35,909,200 | 2,247.71 | 2,324.80 | 2,243.82 | 2,324.80 | 00:00:00 | | 2008-10-14 | 80,657,000 | 2,445.99 | 2,450.93 | 2,175.97 | 2,213.87 | 00:00:00 | | 2008-10-15 | 51,919,000 | 2,183.27 | 2,191.08 | 2,060.84 | 2,082.59 | 00:00:00 | | 2008-10-16 | 51,535,000 | 1,977.88 | 2,044.59 | 1,921.04 | 1,946.38 | 00:00:00 | | 2008-10-17 | 54,414,000 | 2,039.50 | 2,039.50 | 1,930.57 | 2,015.30 | 00:00:00 | | 2008-10-20 | 0 | 2,079.28 | 2,109.53 | 2,034.13 | 2,109.53 | 00:00:00 | | 2008-10-21 | 0 | 2,155.15 | 2,155.15 | 2,076.93 | 2,089.35 | 00:00:00 | | 2008-10-22 | 29,223,000 | 2,052.26 | 2,052.26 | 1,954.53 | 1,968.63 | 00:00:00 | | 2008-10-23 | 33,079,800 | 1,982.85 | 1,992.51 | 1,909.35 | 1,983.14 | 00:00:00 | | 2008-10-24 | 0 | 1,907.54 | 1,918.08 | 1,825.95 | 1,918.08 | 00:00:00 | | 2008-10-27 | 28,322,800 | 1,860.81 | 1,881.09 | 1,812.53 | 1,854.21 | 00:00:00 | | 2008-10-28 | 0 | 1,895.26 | 1,917.96 | 1,830.67 | 1,898.35 | 00:00:00 | | 2008-10-29 | 0 | 2,001.74 | 2,022.86 | 1,987.05 | 2,022.86 | 00:00:00 | | 2008-10-30 | 0 | 2,091.22 | 2,097.53 | 2,017.99 | 2,043.47 | 00:00:00 | | 2008-10-31 | 0 | 2,033.44 | 2,109.22 | 2,017.98 | 2,100.18 | 00:00:00 | | 2008-11-03 | 20,507,600 | 2,132.13 | 2,173.06 | 2,127.20 | 2,173.06 | 00:00:00 | | 2008-11-04 | 0 | 2,169.79 | 2,233.66 | 2,165.12 | 2,233.66 | 00:00:00 | | 2008-11-05 | 0 | 2,239.14 | 2,239.14 | 2,181.58 | 2,199.43 | 00:00:00 | | 2008-11-06 | 0 | 2,162.15 | 2,197.04 | 2,118.97 | 2,132.87 | 00:00:00 | | 2008-11-07 | 0 | 2,129.56 | 2,177.76 | 2,108.41 | 2,156.59 | 00:00:00 | | 2008-11-10 | 0 | 2,201.52 | 2,228.30 | 2,181.79 | 2,187.89 | 00:00:00 | | 2008-11-11 | 16,452,000 | 2,170.99 | 2,170.99 | 2,121.84 | 2,133.24 | 00:00:00 | | 2008-11-12 | 21,501,400 | 2,167.63 | 2,169.12 | 2,050.76 | 2,057.46 | 00:00:00 | | 2008-11-13 | 0 | 2,031.62 | 2,090.31 | 2,022.07 | 2,062.82 | 00:00:00 | | 2008-11-14 | 0 | 2,125.09 | 2,127.38 | 2,050.02 | 2,061.08 | 00:00:00 | | 2008-11-17 | 22,058,400 | 2,069.70 | 2,080.50 | 2,001.92 | 2,034.28 | 00:00:00 | | 2008-11-18 | 25,950,000 | 2,032.54 | 2,039.08 | 1,992.83 | 2,030.96 | 00:00:00 | | 2008-11-19 | 27,842,400 | 2,042.05 | 2,042.71 | 1,945.30 | 1,945.30 | 00:00:00 | | 2008-11-20 | 0 | 1,898.71 | 1,905.04 | 1,846.06 | 1,861.99 | 00:00:00 | | 2008-11-21 | 0 | 1,872.79 | 1,894.59 | 1,783.70 | 1,783.70 | 00:00:00 | | 2008-11-24 | 0 | 1,804.89 | 1,843.83 | 1,797.53 | 1,828.18 | 00:00:00 | | 2008-11-25 | 0 | 1,819.31 | 1,880.20 | 1,812.27 | 1,848.89 | 00:00:00 | | 2008-11-26 | 0 | 1,843.06 | 1,850.25 | 1,786.94 | 1,809.26 | 00:00:00 | | 2008-11-27 | 0 | 1,838.84 | 1,866.96 | 1,825.79 | 1,866.96 | 00:00:00 | | 2008-11-28 | 0 | 1,875.24 | 1,881.46 | 1,837.74 | 1,881.46 | 00:00:00 | | 2008-12-01 | 0 | 1,878.71 | 1,880.77 | 1,780.35 | 1,785.79 | 00:00:00 | | 2008-12-02 | 34,957,200 | 1,763.65 | 1,814.89 | 1,757.25 | 1,814.15 | 00:00:00 | | 2008-12-03 | 0 | 1,834.44 | 1,856.36 | 1,800.39 | 1,848.01 | 00:00:00 | | 2008-12-04 | 0 | 1,847.31 | 1,880.28 | 1,830.33 | 1,848.32 | 00:00:00 | | 2008-12-05 | 0 | 1,834.96 | 1,842.66 | 1,788.68 | 1,800.87 | 00:00:00 | | 2008-12-08 | 0 | 1,873.66 | 1,902.96 | 1,858.34 | 1,902.96 | 00:00:00 | | 2008-12-09 | 31,020,800 | 1,881.77 | 1,904.77 | 1,862.26 | 1,885.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
