Brussels - Delayed Quote EUR

ageas SA/NV (AGS.BR)

Compare
48.76
-0.28
(-0.57%)
As of 3:33:35 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202549.1049.1848.7048.7648.7687,565
Jan 23, 202548.9649.0848.7249.0449.04367,186
Jan 22, 202548.7649.0248.6448.8448.84341,772
Jan 21, 202548.7048.8048.1448.8048.80393,070
Jan 20, 202548.8049.0648.7848.8048.80264,291
Jan 17, 202548.3848.8648.3848.8648.86373,251
Jan 16, 202548.0048.2847.7648.2848.28353,136
Jan 15, 202547.2847.9647.2047.9247.92441,665
Jan 14, 202546.7047.0846.6646.8446.84372,395
Jan 13, 202546.7046.7446.0846.5046.50367,197
Jan 10, 202547.7447.7446.9246.9246.92414,175
Jan 9, 202547.2847.7847.1847.7247.72226,083
Jan 8, 202547.3847.5847.0247.3647.36358,996
Jan 7, 202547.2647.5646.6447.4847.48269,647
Jan 6, 202547.4847.5046.9047.3647.36304,483
Jan 3, 202547.1847.3447.0247.2647.26203,794
Jan 2, 202547.0047.2046.6047.2047.20230,504
Dec 31, 202446.3046.9046.3046.9046.9080,468
Dec 30, 202446.3046.5246.1846.3646.36176,781
Dec 27, 202446.3646.5245.9446.5046.50298,448
Dec 24, 202446.1046.4046.1046.4046.4096,204
Dec 23, 202446.0046.1245.8046.1046.10211,247
Dec 20, 202445.9046.2045.5446.0246.021,292,675
Dec 19, 202445.9446.1845.7046.1446.14460,498
Dec 18, 202446.8046.9246.1046.3446.34649,213
Dec 17, 202447.2647.3246.7046.8246.82402,972
Dec 16, 202447.7847.7847.3047.3447.34326,619
Dec 13, 202447.0647.8047.0047.8047.80344,344
Dec 12, 202447.2447.3246.8847.0847.08292,354
Dec 11, 202446.8847.4246.8047.2047.20290,282
Dec 10, 202447.3047.3846.8446.8446.84356,202
Dec 9, 202447.6447.7847.3847.4047.40307,434
Dec 6, 202448.0048.1247.4047.5847.58303,158
Dec 5, 202447.5847.8647.4447.8247.82269,275
Dec 4, 2024 1.50 Dividend
Dec 4, 202447.2447.8246.7447.6447.64430,960
Dec 3, 202447.8047.9847.5847.7446.24271,092
Dec 2, 202447.5647.9047.2847.7246.22355,325
Nov 29, 202447.8047.9047.4247.7646.26348,858
Nov 28, 202448.0048.4047.8447.9846.47163,371
Nov 27, 202448.0048.1847.7448.0446.53275,424
Nov 26, 202448.5048.6448.1248.1246.61233,923
Nov 25, 202448.7249.0448.6648.7447.21494,246
Nov 22, 202448.5448.7648.3048.6647.13219,518
Nov 21, 202448.3848.5248.1448.3446.82279,473
Nov 20, 202448.4648.8048.4248.4246.90193,276
Nov 19, 202448.8248.9047.8648.3446.82199,233
Nov 18, 202448.6248.8248.5248.8247.29193,759
Nov 15, 202448.0648.6647.9648.6047.07223,423
Nov 14, 202447.5648.1647.5448.1646.65241,541
Nov 13, 202446.9847.6646.8647.4045.91400,296
Nov 12, 202448.0848.4447.7447.7846.28396,514
Nov 11, 202448.2448.5248.2448.2846.76253,363
Nov 8, 202448.4048.5247.9048.0446.53278,154
Nov 7, 202448.5248.9448.1848.4846.96280,509
Nov 6, 202448.8049.3448.0848.1446.63459,417
Nov 5, 202448.2048.7848.1848.6847.15253,114
Nov 4, 202448.2648.4048.1048.1046.59272,822
Nov 1, 202447.9048.3847.9048.1646.65243,876
Oct 31, 202447.8047.9247.5247.8846.38416,807
Oct 30, 202448.0448.3847.8648.0646.55325,649
Oct 29, 202448.9449.0848.3648.3846.86204,106
Oct 28, 202448.4648.9048.3048.7047.17252,151
Oct 25, 202448.2848.7248.2448.3046.78273,982
Oct 24, 202448.1048.6048.1048.4446.92239,549
Oct 23, 202448.4248.7248.0448.0846.57193,691
Oct 22, 202448.7848.8648.2848.4846.96280,125
Oct 21, 202449.0049.2648.7448.7447.21216,111
Oct 18, 202449.0449.4049.0449.3447.79188,894
Oct 17, 202448.9649.3848.9449.1647.62218,500
Oct 16, 202448.9649.2848.8648.9447.40253,883
Oct 15, 202449.2649.3648.9849.1047.56267,142
Oct 14, 202449.1049.2648.8649.2647.71182,518
Oct 11, 202448.9649.0848.7049.0447.50151,404
Oct 10, 202448.8049.3048.5849.1247.58341,770
Oct 9, 202447.8648.7047.8248.7047.17274,289
Oct 8, 202447.9647.9647.1247.7846.28275,628
Oct 7, 202448.3048.5848.1248.2246.70277,170
Oct 4, 202447.6248.1647.6248.1046.59276,646
Oct 3, 202447.7848.1047.5847.6646.16249,902
Oct 2, 202447.9848.4447.8047.9246.41294,430
Oct 1, 202448.0848.1847.6648.0246.51262,696
Sep 30, 202448.2048.2047.6847.9246.41560,937
Sep 27, 202447.8248.3047.7848.1446.63397,569
Sep 26, 202447.8847.9647.7047.7646.26201,696
Sep 25, 202447.3447.8847.3047.7246.22241,260
Sep 24, 202447.4847.8447.4647.5046.01218,149
Sep 23, 202446.9847.2046.5847.2045.72230,168
Sep 20, 202447.5447.5446.9246.9845.50660,517
Sep 19, 202447.7447.8647.5247.5446.05342,353
Sep 18, 202447.6647.7646.8847.4045.91297,637
Sep 17, 202447.4847.8047.4247.6046.10249,760
Sep 16, 202446.8047.4046.6247.3645.87281,919
Sep 13, 202446.3646.5246.2046.4845.02178,042
Sep 12, 202446.3046.4245.9846.2244.77117,224
Sep 11, 202446.0646.2445.8645.9444.50201,604
Sep 10, 202446.0046.4445.8446.0644.61285,142
Sep 9, 202446.6246.6245.8046.0444.59307,109
Sep 6, 202446.8446.8846.2246.3444.88249,196
Sep 5, 202446.5647.0646.4646.9245.45333,545
Sep 4, 202446.2046.6446.2046.4645.00215,175
Sep 3, 202446.8046.8646.4046.6845.21178,966
Sep 2, 202446.7446.9646.3846.8045.33205,967
Aug 30, 202446.2246.5246.1246.5245.06596,722
Aug 29, 202446.2046.2045.3446.1444.69218,008
Aug 28, 202445.5247.4045.5246.2444.79685,687
Aug 27, 202444.5444.7644.5044.5043.10157,247
Aug 26, 202444.6244.8844.4444.7043.3093,656
Aug 23, 202444.5044.9644.4644.7443.33146,854
Aug 22, 202444.1644.4843.9644.4643.06353,147
Aug 21, 202443.7644.3443.7644.2242.83157,953
Aug 20, 202444.0044.1643.9043.9842.60140,800
Aug 19, 202443.7244.2843.6844.0642.68177,560
Aug 16, 202443.4043.8243.3443.8242.44161,118
Aug 15, 202442.9443.3842.7043.3441.98194,809
Aug 14, 202442.5642.8442.5242.8441.49137,655
Aug 13, 202442.5042.6042.1842.4841.15207,288
Aug 12, 202442.5042.5842.1442.3841.05164,759
Aug 9, 202441.9842.2441.8442.2440.91190,596
Aug 8, 202442.0042.0041.2441.8440.53307,549
Aug 7, 202440.8241.7040.7841.5640.25233,621
Aug 6, 202440.6041.0640.0640.3439.07241,931
Aug 5, 202440.4240.7239.8240.2839.01588,527
Aug 2, 202442.5042.6241.6441.6640.35322,744
Aug 1, 202444.0044.1242.5442.8441.49301,706
Jul 31, 202445.0045.0043.8044.1442.75334,759
Jul 30, 202443.1643.7243.1043.5842.21229,745
Jul 29, 202443.1643.5843.0043.1441.78125,373
Jul 26, 202442.7443.1442.6242.9841.63144,989
Jul 25, 202443.0043.2242.4242.7641.42219,245
Jul 24, 202443.4443.7443.2243.4242.06162,916
Jul 23, 202444.0044.0043.3843.5642.19165,352
Jul 22, 202442.9643.6442.8243.6042.23170,404
Jul 19, 202443.0043.0442.7642.9641.61159,324
Jul 18, 202443.5243.5243.1643.2841.92221,471
Jul 17, 202443.1043.4042.8243.3241.96217,597
Jul 16, 202443.5443.5443.2243.4842.11176,409
Jul 15, 202443.8644.1043.6443.7642.39274,690
Jul 12, 202444.1644.1843.8444.0042.62207,091
Jul 11, 202443.7844.3843.7844.1642.77295,641
Jul 10, 202443.4843.7243.0843.6042.23244,794
Jul 9, 202443.3443.4642.9843.4642.09248,631
Jul 8, 202443.3043.8643.2043.5242.15220,810
Jul 5, 202443.3443.5843.1443.4242.06162,606
Jul 4, 202443.2043.4443.1443.3241.96164,340
Jul 3, 202442.8243.3642.8243.1441.78236,373
Jul 2, 202442.8642.8642.4242.8041.46241,596
Jul 1, 202443.0643.4042.9043.1041.75240,010
Jun 28, 202442.5442.7842.3842.6841.34352,681
Jun 27, 202442.6042.6442.3642.4641.13278,865
Jun 26, 202443.2243.2442.5242.6641.32309,459
Jun 25, 202443.6643.8043.0443.1641.80220,276
Jun 24, 202443.5043.9243.1443.8042.42337,842
Jun 21, 202443.6243.6843.3043.5042.131,066,224
Jun 20, 202443.4043.5843.2443.5842.21276,559
Jun 19, 202442.7843.8042.6843.3642.00298,533
Jun 18, 202442.6842.8042.3642.6641.32283,482
Jun 17, 202442.2842.4642.0442.2840.95165,209
Jun 14, 202442.8642.9241.7642.2040.87392,056
Jun 13, 202443.4443.5642.7442.8441.49394,272
Jun 12, 202443.2443.8643.2443.6042.23230,718
Jun 11, 202443.7843.8443.4243.5642.19349,570
Jun 10, 202443.4043.7843.2043.7242.35275,069
Jun 7, 202443.8043.8443.5243.8042.42251,084
Jun 6, 202443.9644.2643.5043.8642.48306,913
Jun 5, 2024 1.75 Dividend
Jun 5, 202444.3044.3043.8443.9642.58359,787
Jun 4, 202446.1846.1845.5645.8242.69336,660
Jun 3, 202445.9246.5645.8246.3843.21374,750
May 31, 202445.8646.2245.7045.7042.572,012,557
May 30, 202446.9447.1245.7245.7842.65429,586
May 29, 202446.9047.3445.5047.1243.90373,034
May 28, 202448.1848.3447.3047.5644.31351,768
May 27, 202448.3448.4448.1248.1844.88193,142
May 24, 202447.1648.4447.1448.3045.00369,206
May 23, 202447.2247.8447.2247.5044.25333,398
May 22, 202447.5047.6047.0847.2243.99271,998
May 21, 202447.2447.6447.0447.6444.38407,048
May 20, 202447.0247.5046.9247.5044.25304,579
May 17, 202446.0647.0246.0447.0243.80508,981
May 16, 202445.6246.3845.6246.1843.02314,300
May 15, 202445.5245.7445.4245.6842.55222,180
May 14, 202445.4845.5445.2045.5242.41173,754
May 13, 202445.8446.1845.5645.6842.55244,256
May 10, 202445.4045.8645.3245.8642.72352,688
May 9, 202444.8445.2044.8445.1042.01365,263
May 8, 202444.2644.8244.2644.8241.75307,308
May 7, 202443.9044.3243.8644.3241.29359,585
May 6, 202443.2443.8643.2043.7840.78165,893
May 3, 202443.0243.2642.8043.0440.10238,590
May 2, 202443.1443.3842.9042.9039.97292,295
Apr 30, 202443.4243.4242.9443.1440.19271,098
Apr 29, 202443.4243.5242.8243.3040.34311,740
Apr 26, 202443.6043.7243.4243.4240.45235,052
Apr 25, 202443.8043.8043.1243.4640.49258,924
Apr 24, 202444.0844.2243.6843.8640.86324,230
Apr 23, 202443.9444.2643.7644.0441.03294,248
Apr 22, 202443.5043.9843.4643.8440.84278,134
Apr 19, 202442.8043.3242.7043.0640.11298,979
Apr 18, 202443.0043.2842.8843.1240.17260,268
Apr 17, 202442.9243.4042.7842.7839.85267,932
Apr 16, 202443.2043.4042.7643.0040.06506,198
Apr 15, 202443.0044.1443.0043.8240.82853,887
Apr 12, 202442.4842.8042.3442.4839.57270,935
Apr 11, 202442.6442.7842.2442.3639.46303,933
Apr 10, 202442.9443.0242.6242.7439.82197,325
Apr 9, 202442.9043.2642.7842.8439.91203,356
Apr 8, 202442.6443.0242.5442.9239.98211,642
Apr 5, 202442.7842.9642.6042.7039.78418,794
Apr 4, 202443.0643.4042.9443.3040.34300,086
Apr 3, 202442.9643.2642.9043.0440.10238,630
Apr 2, 202442.7043.3242.7042.9239.98329,619
Mar 28, 202442.9743.1342.7042.9239.98322,424
Mar 27, 202441.9042.9641.9042.9640.02528,285
Mar 26, 202441.5242.0141.4941.9539.08392,841
Mar 25, 202441.0041.7341.0041.4538.61524,930
Mar 22, 202440.6440.9140.5140.7537.96282,253
Mar 21, 202440.7441.0540.6040.7938.00373,434
Mar 20, 202440.4140.6340.2340.5537.78253,778
Mar 19, 202440.1540.5640.1540.4537.68362,457
Mar 18, 202439.6640.1439.6140.1437.39373,733
Mar 15, 202439.5540.0639.2939.9037.172,603,892
Mar 14, 202439.4639.6939.0739.2336.55334,441
Mar 13, 202439.7040.2939.2739.5436.83719,046
Mar 12, 202438.9339.5638.7939.5536.84648,308
Mar 11, 202438.7538.9238.5838.9236.26537,764
Mar 8, 202438.8539.0338.4838.9136.25497,482
Mar 7, 202438.3838.8838.2438.5635.92539,775
Mar 6, 202438.2238.5138.1238.4235.79476,905
Mar 5, 202437.5338.1837.4938.0935.48453,891
Mar 4, 202438.8538.8537.6137.8035.21768,470
Mar 1, 202439.3339.6238.8039.0436.37575,030
Feb 29, 202438.1639.3438.1039.2036.521,032,263
Feb 28, 202439.4940.5937.1538.2635.641,178,482
Feb 27, 202439.5639.5639.0339.3236.63263,300
Feb 26, 202439.8039.8839.5539.5936.88205,350
Feb 23, 202440.0540.1439.6840.0137.27211,011
Feb 22, 202439.9340.3839.9340.0937.35346,472
Feb 21, 202439.3739.9039.3639.6136.90259,578
Feb 20, 202439.0339.4039.0339.3636.67255,086
Feb 19, 202439.0939.2438.8039.0136.34308,396
Feb 16, 202439.0239.3138.9439.1136.43217,376
Feb 15, 202438.5139.0238.4739.0136.34357,844
Feb 14, 202438.3638.7138.3438.4635.83154,930
Feb 13, 202438.4138.9038.4138.4735.84208,662
Feb 12, 202438.0338.4938.0338.4835.85192,110
Feb 9, 202437.7038.1037.7037.9335.34382,106
Feb 8, 202437.7638.0137.6937.7135.13254,235
Feb 7, 202438.1238.2337.6537.8135.22393,605
Feb 6, 202437.9238.3137.9038.1835.57400,336
Feb 5, 202439.1539.2637.2237.8235.23765,533
Feb 2, 202439.4239.4639.0839.1336.45141,717
Feb 1, 202439.6040.1239.1239.2736.58277,647
Jan 31, 202439.8240.0139.7339.8137.09287,401
Jan 30, 202439.8139.8639.5639.5636.85270,396
Jan 29, 202439.7139.9439.5139.8437.11260,997
Jan 26, 202439.5539.8239.4439.6036.89223,131
Jan 25, 202439.3039.7839.1539.4736.77300,883
Jan 24, 202438.9939.2538.8339.2236.54183,687

Related Tickers

NN.AS NN Group N.V.
42.93
-0.12%
 
CS.PA AXA SA
36.02
-0.28%
 
ZURN.SW Zurich Insurance Group AG
538.00
-0.37%
 
MAP.MC Mapfre, S.A.
2.6000
-1.81%
 
AGN.AS Aegon Ltd.
6.25
-0.19%
 
AVVIY Aviva plc
12.80
-0.16%
 
ASRNL.AS ASR Nederland N.V.
46.62
-0.21%
 
ALV.DE Allianz SE
309.60
-0.39%
 
UNI.MI Unipol Assicurazioni S.p.A.
12.97
-0.46%
 
SLHN.SW Swiss Life Holding AG
731.00
-0.22%