XETRA - Delayed Quote EUR

Ageas SA/ NV (FO4N.DE)

Compare
47.98 -0.58 (-1.19%)
As of October 23 at 5:35 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 47.98 47.98 47.98 47.98 47.98 30
Oct 22, 2024 48.74 48.74 48.56 48.56 48.56 30
Oct 21, 2024 49.24 49.24 49.24 49.24 49.24 -
Oct 18, 2024 49.24 49.24 49.24 49.24 49.24 -
Oct 17, 2024 49.30 49.30 49.30 49.30 49.30 50
Oct 16, 2024 49.56 49.56 49.56 49.56 49.56 -
Oct 15, 2024 49.64 49.64 49.64 49.64 49.64 -
Oct 14, 2024 49.08 49.68 49.08 49.68 49.68 400
Oct 11, 2024 49.10 49.10 48.84 48.84 48.84 370
Oct 10, 2024 48.26 48.26 48.26 48.26 48.26 -
Oct 9, 2024 48.10 48.26 48.10 48.26 48.26 10,552
Oct 8, 2024 47.80 47.80 47.80 47.80 47.80 -
Oct 7, 2024 48.36 48.36 48.36 48.36 48.36 1
Oct 4, 2024 47.66 47.66 47.66 47.66 47.66 -
Oct 3, 2024 47.60 47.66 47.60 47.66 47.66 26
Oct 2, 2024 48.34 48.34 48.00 48.00 48.00 300
Oct 1, 2024 47.66 47.66 47.66 47.66 47.66 -
Sep 30, 2024 47.66 47.66 47.66 47.66 47.66 -
Sep 27, 2024 47.66 47.66 47.66 47.66 47.66 -
Sep 26, 2024 47.66 47.66 47.66 47.66 47.66 -
Sep 25, 2024 47.72 47.72 47.66 47.66 47.66 70
Sep 24, 2024 47.10 47.10 47.10 47.10 47.10 -
Sep 23, 2024 46.98 47.10 46.70 47.10 47.10 11
Sep 20, 2024 47.62 47.62 47.62 47.62 47.62 -
Sep 19, 2024 47.62 47.62 47.62 47.62 47.62 -
Sep 18, 2024 47.34 47.34 47.34 47.34 47.34 -
Sep 17, 2024 47.18 47.18 47.18 47.18 47.18 -
Sep 16, 2024 47.18 47.18 47.18 47.18 47.18 19
Sep 13, 2024 46.18 46.18 46.18 46.18 46.18 -
Sep 12, 2024 46.18 46.18 46.18 46.18 46.18 39
Sep 11, 2024 46.12 46.12 46.12 46.12 46.12 -
Sep 10, 2024 46.12 46.12 46.12 46.12 46.12 -
Sep 9, 2024 46.40 46.40 45.92 45.92 45.92 50
Sep 6, 2024 46.82 46.82 46.82 46.82 46.82 -
Sep 5, 2024 46.42 46.82 46.42 46.82 46.82 136
Sep 4, 2024 46.52 46.52 46.40 46.40 46.40 100
Sep 3, 2024 46.10 46.10 46.10 46.10 46.10 -
Sep 2, 2024 46.10 46.10 46.10 46.10 46.10 -
Aug 30, 2024 46.10 46.10 46.10 46.10 46.10 -
Aug 29, 2024 45.32 46.10 45.32 46.10 46.10 8
Aug 28, 2024 44.80 44.80 44.80 44.80 44.80 -
Aug 27, 2024 44.80 44.80 44.80 44.80 44.80 -
Aug 26, 2024 44.80 44.80 44.80 44.80 44.80 -
Aug 23, 2024 44.80 44.80 44.80 44.80 44.80 150
Aug 22, 2024 44.44 44.44 44.44 44.44 44.44 -
Aug 21, 2024 44.16 44.16 44.16 44.16 44.16 -
Aug 20, 2024 43.92 43.92 43.92 43.92 43.92 -
Aug 19, 2024 43.86 44.06 43.86 44.06 44.06 80
Aug 16, 2024 43.74 43.74 43.74 43.74 43.74 -
Aug 15, 2024 42.06 42.06 42.06 42.06 42.06 -
Aug 14, 2024 42.06 42.06 42.06 42.06 42.06 -
Aug 13, 2024 42.14 42.14 42.14 42.14 42.14 1
Aug 12, 2024 42.30 42.30 42.30 42.30 42.30 -
Aug 9, 2024 42.16 42.16 42.16 42.16 42.16 -
Aug 8, 2024 40.28 40.28 40.28 40.28 40.28 -
Aug 7, 2024 40.28 40.28 40.28 40.28 40.28 -
Aug 6, 2024 40.66 40.66 40.28 40.28 40.28 675
Aug 5, 2024 40.24 40.24 39.90 39.90 39.90 630
Aug 2, 2024 42.60 42.60 42.60 42.60 42.60 85
Aug 1, 2024 43.30 43.30 43.30 43.30 43.30 40
Jul 31, 2024 44.06 44.06 44.06 44.06 44.06 -
Jul 30, 2024 43.66 43.66 43.66 43.66 43.66 -
Jul 29, 2024 42.72 42.72 42.72 42.72 42.72 -
Jul 26, 2024 42.72 42.72 42.72 42.72 42.72 90
Jul 25, 2024 42.56 42.56 42.56 42.56 42.56 -
Jul 24, 2024 43.40 43.40 43.36 43.36 43.36 12
Jul 23, 2024 43.62 43.62 43.62 43.62 43.62 -
Jul 22, 2024 42.96 42.96 42.96 42.96 42.96 -
Jul 19, 2024 42.96 42.96 42.96 42.96 42.96 -
Jul 18, 2024 43.38 43.38 43.38 43.38 43.38 -
Jul 17, 2024 43.20 43.20 43.20 43.20 43.20 150
Jul 16, 2024 43.24 43.54 43.24 43.54 43.54 20
Jul 15, 2024 44.06 44.06 44.06 44.06 44.06 -
Jul 12, 2024 44.02 44.10 44.02 44.06 44.06 1,100
Jul 11, 2024 43.66 43.66 43.66 43.66 43.66 -
Jul 10, 2024 43.18 43.66 43.18 43.66 43.66 100
Jul 9, 2024 43.58 43.58 43.58 43.58 43.58 -
Jul 8, 2024 43.58 43.58 43.58 43.58 43.58 -
Jul 5, 2024 43.42 43.42 43.42 43.42 43.42 -
Jul 4, 2024 43.38 43.38 43.38 43.38 43.38 -
Jul 3, 2024 43.26 43.26 43.26 43.26 43.26 133
Jul 2, 2024 43.04 43.04 43.04 43.04 43.04 -
Jul 1, 2024 43.04 43.04 43.04 43.04 43.04 -
Jun 28, 2024 42.40 42.40 42.40 42.40 42.40 -
Jun 27, 2024 42.40 42.40 42.40 42.40 42.40 -
Jun 26, 2024 43.90 43.90 43.90 43.90 43.90 -
Jun 25, 2024 43.90 43.90 43.90 43.90 43.90 -
Jun 24, 2024 43.90 43.90 43.90 43.90 43.90 -
Jun 21, 2024 43.48 43.48 43.48 43.48 43.48 -
Jun 20, 2024 43.32 43.48 43.32 43.48 43.48 50
Jun 19, 2024 43.44 43.44 43.44 43.44 43.44 250
Jun 18, 2024 42.66 42.66 42.56 42.60 42.60 150
Jun 17, 2024 42.00 42.00 42.00 42.00 42.00 -
Jun 14, 2024 42.76 42.76 42.00 42.00 42.00 2,530
Jun 13, 2024 43.00 43.00 42.38 42.38 42.38 11
Jun 12, 2024 43.62 43.62 43.62 43.62 43.62 -
Jun 11, 2024 43.56 43.56 43.56 43.56 43.56 -
Jun 10, 2024 43.78 43.78 43.78 43.78 43.78 -
Jun 7, 2024 43.78 43.78 43.78 43.78 43.78 -
Jun 6, 2024 44.12 44.12 44.12 44.12 44.12 20
Jun 5, 2024 1.75 Dividend
Jun 5, 2024 44.36 44.36 44.36 44.36 44.36 50
Jun 4, 2024 45.98 45.98 45.98 45.98 44.23 -
Jun 3, 2024 45.98 45.98 45.98 45.98 44.23 -
May 31, 2024 45.98 45.98 45.98 45.98 44.23 35
May 30, 2024 47.28 47.28 47.28 47.28 45.48 -
May 29, 2024 47.28 47.28 47.28 47.28 45.48 150
May 28, 2024 48.28 48.28 48.28 48.28 46.44 -
May 27, 2024 48.28 48.28 48.28 48.28 46.44 -
May 24, 2024 48.28 48.28 48.28 48.28 46.44 150
May 23, 2024 47.42 47.42 47.42 47.42 45.62 -
May 22, 2024 47.58 47.58 47.42 47.42 45.62 135
May 21, 2024 46.98 46.98 46.98 46.98 45.19 -
May 20, 2024 46.98 46.98 46.98 46.98 45.19 -
May 17, 2024 46.40 46.98 46.40 46.98 45.19 533
May 16, 2024 45.62 45.62 45.62 45.62 43.88 -
May 15, 2024 45.62 45.62 45.62 45.62 43.88 -
May 14, 2024 45.38 45.44 45.38 45.44 43.71 110
May 13, 2024 45.78 46.00 45.56 45.56 43.83 1,200
May 10, 2024 45.50 45.70 45.50 45.70 43.96 200
May 9, 2024 44.24 44.24 44.24 44.24 42.56 -
May 8, 2024 44.24 44.24 44.24 44.24 42.56 -
May 7, 2024 44.02 44.24 44.00 44.24 42.56 227
May 6, 2024 43.16 43.84 43.16 43.84 42.17 420
May 3, 2024 43.00 43.00 43.00 43.00 41.36 370
May 2, 2024 43.00 43.00 43.00 43.00 41.36 20
Apr 30, 2024 43.36 43.36 43.16 43.16 41.52 200
Apr 29, 2024 43.58 43.58 43.58 43.58 41.92 -
Apr 26, 2024 43.60 43.60 43.24 43.58 41.92 3,520
Apr 25, 2024 43.46 43.46 43.46 43.46 41.81 -
Apr 24, 2024 43.76 43.88 43.74 43.88 42.21 500
Apr 23, 2024 43.08 43.08 43.08 43.08 41.44 -
Apr 22, 2024 43.08 43.08 43.08 43.08 41.44 -
Apr 19, 2024 43.08 43.08 43.08 43.08 41.44 -
Apr 18, 2024 43.82 43.82 43.82 43.82 42.15 -
Apr 17, 2024 43.82 43.82 43.82 43.82 42.15 -
Apr 16, 2024 43.82 43.82 43.82 43.82 42.15 -
Apr 15, 2024 43.92 43.92 43.82 43.82 42.15 15
Apr 12, 2024 42.48 42.48 42.48 42.48 40.86 -
Apr 11, 2024 42.36 42.36 42.36 42.36 40.75 -
Apr 10, 2024 42.74 42.74 42.74 42.74 41.11 -
Apr 9, 2024 42.66 42.66 42.66 42.66 41.04 -
Apr 8, 2024 42.66 42.66 42.66 42.66 41.04 30
Apr 5, 2024 42.70 42.70 42.70 42.70 41.07 -
Apr 4, 2024 43.32 43.32 43.32 43.32 41.67 -
Apr 3, 2024 43.04 43.04 43.04 43.04 41.40 -
Apr 2, 2024 42.92 42.92 42.92 42.92 41.29 130
Mar 28, 2024 42.96 42.96 42.84 42.84 41.21 214
Mar 27, 2024 42.37 42.96 42.37 42.96 41.32 40
Mar 26, 2024 41.95 41.95 41.95 41.95 40.35 -
Mar 25, 2024 41.54 41.54 41.54 41.54 39.96 100
Mar 22, 2024 40.51 40.75 40.51 40.75 39.20 10
Mar 21, 2024 40.46 40.46 40.46 40.46 38.92 -
Mar 20, 2024 40.46 40.46 40.46 40.46 38.92 -
Mar 19, 2024 40.41 40.46 40.41 40.46 38.92 306
Mar 18, 2024 40.14 40.14 40.14 40.14 38.61 -
Mar 15, 2024 40.00 40.00 40.00 40.00 38.48 50
Mar 14, 2024 38.50 38.50 38.50 38.50 37.03 -
Mar 13, 2024 38.50 38.50 38.50 38.50 37.03 -
Mar 12, 2024 38.86 38.86 38.86 38.86 37.38 6
Mar 11, 2024 38.43 38.43 38.43 38.43 36.97 -
Mar 8, 2024 38.43 38.43 38.43 38.43 36.97 -
Mar 7, 2024 38.43 38.43 38.43 38.43 36.97 -
Mar 6, 2024 38.30 38.43 38.30 38.43 36.97 40
Mar 5, 2024 38.00 38.09 38.00 38.09 36.64 2
Mar 4, 2024 38.01 38.01 37.80 37.80 36.36 10
Mar 1, 2024 38.98 38.99 38.98 38.99 37.51 853
Feb 29, 2024 38.99 39.19 38.99 39.19 37.70 207
Feb 28, 2024 39.95 40.14 39.95 40.14 38.61 531
Feb 27, 2024 39.19 39.32 39.19 39.32 37.82 50
Feb 26, 2024 39.89 39.89 39.89 39.89 38.37 -
Feb 23, 2024 39.89 39.89 39.89 39.89 38.37 75
Feb 22, 2024 40.09 40.09 40.09 40.09 38.56 -
Feb 21, 2024 38.87 38.87 38.87 38.87 37.39 -
Feb 20, 2024 38.87 38.87 38.87 38.87 37.39 -
Feb 19, 2024 38.87 38.87 38.87 38.87 37.39 -
Feb 16, 2024 38.87 38.87 38.87 38.87 37.39 -
Feb 15, 2024 38.87 38.87 38.87 38.87 37.39 51
Feb 14, 2024 38.48 38.48 38.48 38.48 37.02 10
Feb 13, 2024 38.70 38.70 38.70 38.70 37.23 40
Feb 12, 2024 38.04 38.48 38.04 38.48 37.02 83
Feb 9, 2024 38.19 38.19 38.19 38.19 36.74 -
Feb 8, 2024 38.19 38.19 38.19 38.19 36.74 -
Feb 7, 2024 38.19 38.19 38.19 38.19 36.74 -
Feb 6, 2024 38.19 38.19 38.19 38.19 36.74 -
Feb 5, 2024 37.68 37.82 37.68 37.82 36.38 1,050
Feb 2, 2024 39.94 39.94 39.94 39.94 38.42 -
Feb 1, 2024 39.94 39.94 39.94 39.94 38.42 25
Jan 31, 2024 39.93 39.93 39.81 39.81 38.29 1,952
Jan 30, 2024 39.56 39.56 39.56 39.56 38.05 -
Jan 29, 2024 39.60 39.60 39.60 39.60 38.09 -
Jan 26, 2024 39.62 39.62 39.60 39.60 38.09 150
Jan 25, 2024 39.25 39.47 39.25 39.47 37.97 267
Jan 24, 2024 39.22 39.22 39.22 39.22 37.73 -
Jan 23, 2024 39.13 39.13 38.92 38.92 37.44 1,912
Jan 22, 2024 39.30 39.30 39.30 39.30 37.80 -
Jan 19, 2024 38.43 38.43 38.43 38.43 36.97 -
Jan 18, 2024 38.43 38.43 38.43 38.43 36.97 -
Jan 17, 2024 38.26 38.29 38.26 38.29 36.83 54
Jan 16, 2024 39.62 39.62 39.62 39.62 38.11 -
Jan 15, 2024 39.68 39.70 39.62 39.62 38.11 375
Jan 12, 2024 39.57 39.57 39.57 39.57 38.06 -
Jan 11, 2024 39.74 39.74 39.74 39.74 38.23 -
Jan 10, 2024 39.40 39.40 39.40 39.40 37.90 10
Jan 9, 2024 39.58 39.58 39.58 39.58 38.07 -
Jan 8, 2024 39.44 39.44 39.44 39.44 37.94 -
Jan 5, 2024 39.36 39.51 39.36 39.44 37.94 265
Jan 4, 2024 39.54 39.54 39.54 39.54 38.04 -
Jan 3, 2024 39.54 39.54 39.54 39.54 38.04 -
Jan 2, 2024 39.52 39.54 39.44 39.54 38.04 276
Dec 29, 2023 39.24 39.35 39.24 39.35 37.85 60
Dec 28, 2023 39.30 39.30 39.30 39.30 37.80 -
Dec 27, 2023 39.30 39.30 39.30 39.30 37.80 -
Dec 22, 2023 39.30 39.30 39.23 39.30 37.80 280
Dec 21, 2023 39.55 39.55 39.55 39.55 38.04 -
Dec 20, 2023 39.55 39.55 39.55 39.55 38.04 -
Dec 19, 2023 39.55 39.55 39.55 39.55 38.04 -
Dec 18, 2023 39.29 39.55 39.29 39.55 38.04 100
Dec 15, 2023 40.49 40.49 40.49 40.49 38.95 -
Dec 14, 2023 40.49 40.49 40.49 40.49 38.95 -
Dec 13, 2023 40.49 40.49 40.49 40.49 38.95 -
Dec 12, 2023 40.19 40.49 40.19 40.49 38.95 10
Dec 11, 2023 40.38 40.38 40.38 40.38 38.84 -
Dec 8, 2023 40.38 40.38 40.38 40.38 38.84 142
Dec 7, 2023 40.41 40.41 40.41 40.41 38.87 -
Dec 6, 2023 40.33 40.33 40.33 40.33 38.80 -
Dec 5, 2023 39.97 39.97 39.97 39.97 38.45 -
Dec 4, 2023 39.64 39.64 39.64 39.64 38.13 -
Dec 1, 2023 39.60 39.60 39.60 39.60 38.09 -
Nov 30, 2023 39.48 39.48 39.48 39.48 37.98 -
Nov 29, 2023 38.36 38.36 38.36 38.36 36.90 -
Nov 28, 2023 38.36 38.36 38.36 38.36 36.90 -
Nov 27, 2023 38.36 38.36 38.36 38.36 36.90 -
Nov 24, 2023 38.36 38.36 38.36 38.36 36.90 -
Nov 23, 2023 38.36 38.36 38.36 38.36 36.90 -
Nov 22, 2023 38.36 38.36 38.36 38.36 36.90 -
Nov 21, 2023 38.36 38.36 38.36 38.36 36.90 -
Nov 20, 2023 38.36 38.36 38.36 38.36 36.90 100
Nov 17, 2023 38.46 38.46 38.46 38.46 37.00 -
Nov 16, 2023 38.05 38.05 38.05 38.05 36.60 -
Nov 15, 2023 37.92 37.92 37.92 37.92 36.48 -
Nov 14, 2023 37.92 37.92 37.92 37.92 36.48 -
Nov 13, 2023 36.77 36.77 36.77 36.77 35.37 -
Nov 10, 2023 36.77 36.77 36.77 36.77 35.37 -
Nov 9, 2023 36.77 36.77 36.77 36.77 35.37 -
Nov 8, 2023 36.77 36.77 36.77 36.77 35.37 10
Nov 7, 2023 37.13 37.13 37.13 37.13 35.72 -
Nov 6, 2023 37.07 37.07 37.07 37.07 35.66 -
Nov 3, 2023 37.07 37.07 37.07 37.07 35.66 25
Nov 2, 2023 37.58 37.58 37.58 37.58 36.15 -
Nov 1, 2023 37.58 37.58 37.58 37.58 36.15 -
Oct 31, 2023 37.58 37.58 37.58 37.58 36.15 -
Oct 30, 2023 37.58 37.58 37.58 37.58 36.15 -
Oct 27, 2023 37.58 37.58 37.58 37.58 36.15 -
Oct 26, 2023 37.58 37.58 37.58 37.58 36.15 -
Oct 25, 2023 1.50 Dividend
Oct 25, 2023 37.58 37.58 37.58 37.58 36.15 -
Oct 24, 2023 37.35 37.58 37.35 37.58 34.71 826

Related Tickers