Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

ageas SA/NV (0Q99.IL)

54.58
+0.83
+(1.53%)
At close: April 28 at 5:33:58 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202553.7054.7053.8554.5854.58145,327
Apr 25, 202553.6554.1553.5853.7553.7516,669
Apr 24, 202553.6053.9753.6053.7553.75683,923
Apr 23, 202553.5553.9053.2553.6553.65114,655
Apr 22, 202552.3053.3552.3553.2053.201,252,430
Apr 17, 202552.8553.0552.4552.8052.80162,138
Apr 16, 202551.5353.1551.6053.1053.1061,295
Apr 15, 202550.1351.8550.4051.6751.67180,605
Apr 14, 202552.6053.3552.4552.8052.8041,263
Apr 11, 202552.0052.5551.4051.6751.6744,571
Apr 10, 202553.0053.2551.6051.8351.83204,920
Apr 9, 202550.3350.5049.2649.9049.90320,580
Apr 8, 202550.5351.8050.3051.2251.22622,950
Apr 7, 202549.4651.4048.3049.7449.7420,748
Apr 4, 202554.2854.3051.8552.2052.209,460
Apr 3, 202554.2255.3054.1054.8354.83202,145
Apr 2, 202555.4255.6054.9055.0355.0335,253
Apr 1, 202555.4755.7055.3055.4755.47201,433
Mar 31, 202555.2855.5555.1555.3355.33223,945
Mar 28, 202555.8356.1555.4555.7255.7259,956
Mar 27, 202555.4756.3055.6556.2056.2023,807
Mar 26, 202556.3056.4055.6556.1556.1515,027
Mar 25, 202555.9256.7056.0556.6556.6528,393
Mar 24, 202555.7256.3555.8056.0056.00139,841
Mar 21, 202554.8355.8554.9555.6755.6778,502
Mar 20, 202555.1755.3054.6555.2855.28377,113
Mar 19, 202554.7855.5055.0055.2855.2816,298
Mar 18, 202554.9755.2054.7555.1755.1774,772
Mar 17, 202554.1754.9554.1554.9254.9225,955
Mar 14, 202554.0354.5054.1054.0854.08211,615
Mar 13, 202553.5054.5553.7554.1354.1317,836
Mar 12, 202553.1054.0553.4053.8553.8516,436
Mar 11, 202553.8053.8552.9053.0553.0513,870
Mar 10, 202553.7554.1053.4553.5053.50184,388
Mar 7, 202553.0053.9553.1553.9053.9027,647
Mar 6, 202553.4553.7053.2053.4053.4025,695
Mar 5, 202552.7553.4553.0053.3053.3037,181
Mar 4, 202552.6552.9052.4052.7552.75108,860
Mar 3, 202552.3553.2552.4053.0553.0517,289
Feb 28, 202553.1053.2552.3852.5552.55181,426
Feb 27, 202553.0053.6552.8053.3053.3031,158
Feb 26, 202551.5353.0051.6552.9052.9020,960
Feb 25, 202550.9751.9051.0051.6351.6341,025
Feb 24, 202550.6751.2550.9551.1751.1753,322
Feb 21, 202551.0851.3350.9551.0351.03111,215
Feb 20, 202551.8352.1050.9551.1751.1777,045
Feb 19, 202550.8852.6551.3552.0052.0039,558
Feb 18, 202550.3950.8050.2550.7250.7210,825
Feb 17, 202549.7850.5549.9250.4250.4210,315
Feb 14, 202550.3950.6550.0050.1350.1341,197
Feb 13, 202550.7250.9050.5050.5750.577,218
Feb 12, 202550.5351.1050.5550.6350.636,014
Feb 11, 202550.8350.9050.5550.8350.83317,096
Feb 10, 202550.1350.9050.3550.8850.8812,840
Feb 7, 202550.3950.6550.1050.1550.1518,663
Feb 6, 202549.2950.5549.6250.5350.5313,838
Feb 5, 202549.2949.3849.1049.2749.275,278
Feb 4, 202549.1949.3849.1449.3749.3713,855
Feb 3, 202549.2349.3248.7849.2149.2118,195
Jan 31, 202549.5949.8249.4849.6949.695,073
Jan 30, 202549.5949.8249.5449.6349.6391,818
Jan 29, 202549.2949.5849.0049.5349.538,300
Jan 28, 202548.9549.2448.7649.0549.0541,461
Jan 27, 202548.0249.3147.8049.1949.1926,016
Jan 24, 202549.0949.1048.6848.8148.8111,518
Jan 23, 202548.9149.0648.7449.0749.0716,324
Jan 22, 202548.6049.0248.6848.8148.8110,072
Jan 21, 202548.7048.8048.2048.7848.78445,235
Jan 20, 202548.8149.0648.7848.8348.8396,434
Jan 17, 202548.1048.8648.3848.7648.768,590
Jan 16, 202547.9748.2247.8248.2048.20432,060
Jan 15, 202547.1847.9247.2047.9147.9111,535
Jan 14, 202546.7047.0246.6846.9446.94456,240
Jan 13, 202546.8046.7446.0846.5246.5214,989
Jan 10, 202547.6747.7446.9247.0247.02822,582
Jan 9, 202547.3347.7547.2647.7347.7310,656
Jan 8, 202547.2947.5447.0447.3747.3795,906
Jan 7, 202547.2947.5646.7247.4347.4310,893
Jan 6, 202547.4947.5246.8847.3947.3940,005
Jan 3, 202547.1047.3447.0847.2347.2310,592
Jan 2, 202546.8047.7446.6447.1647.161,604,512
Dec 31, 202446.2946.5446.4846.7046.70254
Dec 30, 202446.5046.5246.1846.3346.338,817
Dec 27, 202446.1946.5045.9446.3746.3711,227
Dec 24, 202445.9546.4046.2246.1346.132,238
Dec 23, 202445.9946.1245.8046.0946.097,196
Dec 20, 202445.9146.1645.5646.1346.13930,602
Dec 19, 202445.9746.1845.7046.1746.17265,070
Dec 18, 202446.6247.0246.1646.2946.2922,936
Dec 17, 202447.2147.3246.7446.8246.8211,987
Dec 16, 202447.7547.7847.3047.3547.352,458,270
Dec 13, 202446.8047.7647.0647.6747.67164,014
Dec 12, 202447.2147.3046.9247.1047.108,528
Dec 11, 202446.9047.4446.8247.1847.18598,829
Dec 10, 202447.4947.3646.8446.9446.94795,157
Dec 9, 202447.4947.7847.4247.4547.452,855,109
Dec 6, 202447.9548.0647.4847.5347.53181,032
Dec 5, 202447.5547.8647.4447.8147.81174,783
Dec 4, 2024 1.5 Dividend
Dec 4, 202447.5947.7446.6447.5947.5933,269
Dec 3, 202447.6548.0047.6047.7146.2133,001
Dec 2, 202447.7947.8847.3247.5946.091,165,992
Nov 29, 202447.8147.8647.4247.6546.15184,356
Nov 28, 202447.7350.0047.8448.0846.5723,664
Nov 27, 202447.7348.1847.8248.1246.61916,046
Nov 26, 202448.6848.6648.1448.1246.611,007,279
Nov 25, 202448.6648.9648.7048.7647.23557,489
Nov 22, 202448.3448.7448.3648.6247.096,819
Nov 21, 202448.2048.9848.2348.4246.9084,707
Nov 20, 202448.2448.7448.4048.4446.9213,599
Nov 19, 202448.7048.8647.8648.4246.90191,983
Nov 18, 202448.4848.8248.5248.7247.1911,590
Nov 15, 202447.6948.6348.0048.5046.988,235
Nov 14, 202447.4948.1647.6048.0846.576,890
Nov 13, 202447.1647.6446.9247.3345.8416,273
Nov 12, 202448.2048.4247.7447.7546.2513,628
Nov 11, 202448.1648.5048.2448.3046.7822,558
Nov 8, 202448.4048.4847.9648.0046.4910,141
Nov 7, 202448.5248.8048.2648.5246.997,071
Nov 6, 202448.7049.3048.1248.1246.61204,016
Nov 5, 202448.2848.7848.2448.6447.1113,756
Nov 4, 202448.4848.3848.1048.1046.59103,878
Nov 1, 202447.8948.3647.9648.2046.6815,423
Oct 31, 202448.0448.0247.5447.6946.1912,246
Oct 30, 202448.2048.3447.8648.0446.5310,399
Oct 29, 202448.8149.0648.3848.3646.8410,431
Oct 28, 202448.0448.8848.3248.8747.3310,022
Oct 25, 202448.2848.7048.2848.2846.7614,150
Oct 24, 202448.0448.5648.1848.0446.5316,768
Oct 23, 202448.3048.5248.0648.0446.53163,111
Oct 22, 202448.9948.9848.2648.5447.0120,655
Oct 21, 202448.9949.2248.8249.1747.629,254
Oct 18, 202448.8949.4049.0849.3547.8017,359
Oct 17, 202448.9949.3448.9849.1947.6420,000
Oct 16, 202448.9949.2248.9049.1347.5911,149
Oct 15, 202449.2549.3649.0049.2147.668,827
Oct 14, 202449.0949.2748.9249.2547.707,462
Oct 11, 202448.8349.0648.7049.0147.4718,196
Oct 10, 202448.7249.3048.6849.0347.4918,256
Oct 9, 202447.6948.7047.8848.5847.0517,907
Oct 8, 202448.0047.9647.1647.7546.25347,888
Oct 7, 202448.2248.5848.1648.2446.7228,316
Oct 4, 202447.2148.1447.6648.0846.577,764
Oct 3, 202447.7348.0247.5847.6146.114,801
Oct 2, 202448.0248.3647.8447.9546.44398,952
Oct 1, 202448.0048.1647.7047.7946.2921,065
Sep 30, 202448.2648.2047.6847.7746.2713,951
Sep 27, 202447.6948.2847.8048.2046.6822,939
Sep 26, 202447.8747.9447.7047.7946.294,174
Sep 25, 202447.4947.8647.3247.6946.197,906
Sep 24, 202447.2747.8247.4447.6546.15135,398
Sep 23, 202447.2347.1246.6447.1045.628,156
Sep 20, 202447.6347.5446.9447.0445.56258,667
Sep 19, 202447.7147.8847.5247.6546.1518,451
Sep 18, 202447.5947.7446.9047.3345.8412,200
Sep 17, 202447.3947.7847.4447.6146.1111,665
Sep 16, 202446.8047.4246.5447.3945.90513,706
Sep 13, 202446.2346.5046.2846.4244.9632,633
Sep 12, 202446.2146.4246.0446.1744.72196,096
Sep 11, 202446.1946.2445.8646.0144.5611,072
Sep 10, 202445.9946.4645.8846.0544.6014,227
Sep 9, 202446.8046.6245.8445.9344.4937,289
Sep 6, 202446.7246.8646.2446.2344.7810,914
Sep 5, 202446.9247.0646.4646.9245.44401,586
Sep 4, 202446.1946.6246.2046.4645.008,427
Sep 3, 202446.8446.8646.4246.5845.1218,559
Sep 2, 202446.7046.9646.0246.8445.3748,311
Aug 30, 202446.1746.5846.2046.3744.9151,997
Aug 29, 202445.9245.9645.6845.9344.4920,643
Aug 28, 202445.3847.2845.5246.3344.87143,593
Aug 27, 202444.2744.7444.5444.6143.2153,841
Aug 23, 202444.3944.9444.3044.9243.517,282
Aug 22, 202444.1144.4843.9844.4343.036,586
Aug 21, 202443.7644.3443.9844.3142.9213,056
Aug 20, 202444.0144.1643.9443.9442.567,634
Aug 19, 202443.5244.2643.8044.1942.806,622
Aug 16, 202443.3444.6043.3643.7242.355,074
Aug 15, 202442.8543.3642.6843.3642.0013,646
Aug 14, 202442.5542.7242.5242.6741.339,652
Aug 13, 202442.2042.5842.2242.5741.23180,272
Aug 12, 202442.4942.6042.1442.3441.015,455
Aug 9, 202442.1642.2441.8642.2240.895,781
Aug 8, 202442.1042.2241.4641.8440.528,424
Aug 7, 202440.8341.6640.8241.6240.3111,421
Aug 6, 202440.6040.9240.1240.4639.198,292
Aug 5, 202440.6840.6439.8640.5039.23233,538
Aug 2, 202442.4942.6841.6641.7840.4756,682
Aug 1, 202444.0144.0842.5442.6341.2931,242
Jul 31, 202444.8244.9643.9444.0742.688,842
Jul 30, 202443.0743.7043.1643.5842.214,970
Jul 29, 202443.0343.5843.0043.0341.685,154
Jul 26, 202442.9943.1442.7043.0341.686,063
Jul 25, 202442.7943.1042.5042.6341.2918,933
Jul 24, 202443.2243.7443.3043.3842.028,388
Jul 23, 202444.0143.6843.4643.5642.195,214
Jul 22, 202443.1343.6242.8643.6042.23367,855
Jul 19, 202443.0143.5842.8042.8941.544,799
Jul 18, 202443.3043.8043.1643.2241.863,633
Jul 17, 202442.9943.7642.8843.3041.946,488
Jul 16, 202443.4444.0443.2243.4642.095,169
Jul 15, 202443.6244.1043.6643.8242.4418,092
Jul 12, 202443.8644.4443.8244.1742.786,864
Jul 11, 202443.6044.3643.3244.3742.9814,932
Jul 10, 202443.4843.7643.2243.7042.332,229
Jul 9, 202443.4243.3243.0643.2441.8821,131
Jul 8, 202443.2843.8243.0643.6042.23397,730
Jul 5, 202443.4043.5243.1443.2241.864,764
Jul 4, 202443.0943.4643.1843.3642.00260,069
Jul 3, 202442.6343.3842.8243.1741.81913,811
Jul 2, 202442.9343.3642.5742.7141.376,790
Jul 1, 202442.8743.4042.4243.0541.7014,419
Jun 28, 202442.4542.7842.4442.4741.133,994
Jun 27, 202442.3042.9242.3442.3841.05285,672
Jun 26, 202443.2043.2642.5442.6341.2913,477
Jun 25, 202443.6443.7643.1443.1341.77405,029
Jun 24, 202443.2043.8643.2843.8442.464,048
Jun 21, 202443.6043.7043.3643.4242.05284,484
Jun 20, 202443.3043.7043.2243.4442.0716,140
Jun 19, 202442.6543.7642.7443.3842.0211,144
Jun 18, 202442.4142.7842.3642.6541.313,209,342
Jun 17, 202442.2242.4442.1042.2640.932,655,928
Jun 14, 202442.7942.9441.7842.0840.76516,879
Jun 13, 202443.4043.5642.7642.7541.4135,571
Jun 12, 202442.9943.8643.2443.6842.311,072,882
Jun 11, 202443.7244.0843.4843.5642.19652,753
Jun 10, 202443.5043.7843.0643.6042.2328,458
Jun 7, 202443.7644.1443.5243.7042.3382,757
Jun 6, 202443.8244.2843.5044.0142.6314,713
Jun 5, 2024 1.75 Dividend
Jun 5, 202444.2544.4843.8043.9642.586,449
Jun 4, 202445.9946.2445.5445.6942.56334,843
Jun 3, 202445.9946.5445.9046.5043.3117,646
May 31, 202445.9146.1845.7045.8942.7453,488
May 30, 202447.0047.1445.7645.9142.7627,762
May 29, 202447.2347.8646.5847.0443.82175,300
May 28, 202447.9748.3447.3247.4544.201,234,507
May 24, 202447.1648.4446.8848.4045.0819,276
May 23, 202447.3147.8246.8847.5544.296,325
May 22, 202447.4747.5647.0847.3344.091,827,836
May 21, 202447.0047.8047.0647.4744.22117,469
May 20, 202446.8847.4647.0647.4344.1819,261
May 17, 202445.9946.8446.1246.8043.5919,653
May 16, 202445.5846.4045.6246.2743.101,187,672
May 15, 202445.1045.6445.4245.6342.50360,796
May 14, 202445.1645.9645.2045.4642.34168,304
May 13, 202445.7746.1645.5645.6942.5626,448
May 10, 202445.2845.8044.8245.7742.63221,572
May 9, 202444.6545.2044.8445.1642.06426,268
May 8, 202444.1944.8244.0644.7741.7048,383
May 7, 202443.8244.3043.8844.2741.2413,242
May 3, 202442.8343.2442.8043.0340.0821,672
May 2, 202443.0943.2842.9242.9740.02732,850
May 1, 202443.0943.0943.0943.0940.14-
Apr 30, 202443.3043.7042.9843.0940.1483,770
Apr 29, 202443.3243.5042.8243.4440.4657,740