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

Berlin - Delayed Quote EUR

Ageas SA/ NV (FO4N.BE)

55.20
+0.50
+(0.91%)
At close: May 2 at 8:04:44 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202555.2055.2055.2055.2055.20-
Apr 30, 202554.7054.7054.7054.7054.70-
Apr 29, 202554.3054.3054.3054.3054.30-
Apr 28, 202553.5553.5553.5553.5553.55-
Apr 25, 202553.8053.8053.8053.8053.80-
Apr 24, 202553.3553.3553.3553.3553.35-
Apr 23, 202553.8053.8053.8053.8053.80-
Apr 22, 202552.4052.4052.4052.4052.40-
Apr 17, 202553.0553.0553.0553.0553.05-
Apr 16, 202550.5550.5550.5550.5550.55-
Apr 15, 202551.0051.0051.0051.0051.00-
Apr 14, 202552.3052.3052.3052.3052.30-
Apr 11, 202552.1552.1552.1552.1552.15-
Apr 10, 202553.4553.4553.4553.4553.45-
Apr 9, 202549.2249.2249.2249.2249.22-
Apr 8, 202550.5551.6550.5551.6551.6525
Apr 7, 202549.6049.6049.6049.6049.60-
Apr 4, 202554.6054.6054.6054.6054.60-
Apr 3, 202554.2054.2054.2054.2054.20-
Apr 2, 202555.3055.3055.3055.3055.30-
Apr 1, 202555.3055.3055.3055.3055.30-
Mar 31, 202555.0055.0055.0055.0055.00-
Mar 28, 202555.7555.7555.7555.7555.75-
Mar 27, 202555.2055.2055.2055.2055.20-
Mar 26, 202556.1556.1556.1556.1556.15-
Mar 25, 202556.3556.3556.3556.3556.35-
Mar 24, 202555.8055.8055.8055.8055.80-
Mar 21, 202555.1055.1055.1055.1055.10-
Mar 20, 202555.0555.0555.0555.0555.05-
Mar 19, 202555.0055.0055.0055.0055.00-
Mar 18, 202554.7554.7554.7554.7554.75-
Mar 17, 202554.0554.0554.0554.0554.05-
Mar 14, 202554.1054.1054.1054.1054.10-
Mar 13, 202553.6553.6553.6553.6553.65-
Mar 12, 202553.3553.3553.3553.3553.35-
Mar 11, 202553.6053.6053.6053.6053.60-
Mar 10, 202554.2054.2054.2054.2054.20-
Mar 7, 202553.2053.2053.2053.2053.20-
Mar 6, 202553.6053.6053.6053.6053.60-
Mar 5, 202552.8052.8052.8052.8052.80-
Mar 4, 202552.7052.7052.7052.7052.70-
Mar 3, 202552.6052.6052.6052.6052.60-
Feb 28, 202552.6052.6052.6052.6052.60-
Feb 27, 202552.7052.7052.7052.7052.70-
Feb 26, 202551.5551.5551.5551.5551.55-
Feb 25, 202550.8550.8550.8550.8550.85-
Feb 24, 202550.7550.7550.7550.7550.75-
Feb 21, 202551.1051.1051.1051.1051.10-
Feb 20, 202551.8051.8051.8051.8051.80-
Feb 19, 202550.5050.5050.5050.5050.50-
Feb 18, 202550.3050.3050.3050.3050.30-
Feb 17, 202549.9649.9649.9649.9649.96-
Feb 14, 202550.2550.2550.2550.2550.25-
Feb 13, 202550.8550.8550.8550.8550.85-
Feb 12, 202550.6550.6550.6550.6550.65-
Feb 11, 202550.5050.5050.5050.5050.50-
Feb 10, 202550.0550.0550.0550.0550.05-
Feb 7, 202550.2050.2050.2050.2050.20-
Feb 6, 202549.6449.6449.6449.6449.64-
Feb 5, 202549.0449.0449.0449.0449.04-
Feb 4, 202549.1849.1849.1849.1849.18-
Feb 3, 202548.3848.3848.3848.3848.38-
Jan 31, 202549.5649.5649.5649.5649.56-
Jan 30, 202549.6449.6449.6449.6449.64-
Jan 29, 202549.2649.2649.2649.2649.26-
Jan 28, 202549.0849.0849.0849.0849.08-
Jan 27, 202548.0048.0048.0048.0048.00-
Jan 24, 202549.1049.1049.1049.1049.10-
Jan 23, 202548.7048.7048.7048.7048.70-
Jan 22, 202548.7648.7648.7648.7648.76-
Jan 21, 202548.5848.5848.5848.5848.58-
Jan 20, 202548.8048.8048.8048.8048.80-
Jan 17, 202548.2448.2448.2448.2448.24-
Jan 16, 202548.1248.1248.1248.1248.12-
Jan 15, 202546.8446.8446.8446.8446.84-
Jan 14, 202546.7246.7246.7246.7246.72-
Jan 13, 202546.7046.7046.7046.7046.70-
Jan 10, 202547.5447.5447.5447.5447.54-
Jan 9, 202547.1647.1647.1647.1647.16-
Jan 8, 202547.2847.2847.2847.2847.28-
Jan 7, 202547.1647.1647.1647.1647.16-
Jan 6, 202547.4047.4047.4047.4047.40-
Jan 3, 202547.0247.0247.0247.0247.02-
Jan 2, 202546.9246.9246.9246.9246.92-
Dec 30, 202446.2646.2646.2646.2646.26-
Dec 27, 202446.1046.1046.1046.1046.10-
Dec 23, 202445.7245.7245.7245.7245.72-
Dec 20, 202445.5245.5245.5245.5245.52-
Dec 19, 202445.4845.4845.4845.4845.48-
Dec 18, 202446.7846.7846.7846.7846.78-
Dec 17, 202447.1247.1247.1247.1247.12-
Dec 16, 202447.6047.6047.6047.6047.60-
Dec 13, 202446.9246.9246.9246.9246.92-
Dec 12, 202447.1647.1647.1647.1647.16-
Dec 11, 202446.7646.7646.7646.7646.76-
Dec 10, 202447.1647.1647.1647.1647.16-
Dec 9, 202447.4847.4847.4847.4847.48-
Dec 6, 202447.6447.6447.6447.6447.64-
Dec 5, 202447.4647.4647.4647.4647.46-
Dec 4, 2024 1.5 Dividend
Dec 4, 202446.7246.7246.7246.7246.72-
Dec 3, 202447.7447.7447.7447.7446.24-
Dec 2, 202448.0648.0648.0648.0646.55-
Nov 29, 202447.8047.8047.8047.8046.30-
Nov 28, 202448.1848.1848.1848.1846.67-
Nov 27, 202447.9447.9447.9447.9446.43-
Nov 26, 202448.2848.2848.2848.2846.76-
Nov 25, 202448.8248.8248.8248.8247.29-
Nov 22, 202448.4448.4448.4448.4446.92-
Nov 21, 202448.5448.5448.5448.5447.01-
Nov 20, 202448.4848.4848.4848.4846.96-
Nov 19, 202448.8048.8048.8048.8047.27-
Nov 18, 202448.5848.5848.5848.5847.05-
Nov 15, 202447.7247.7247.7247.7246.22-
Nov 14, 202447.3247.3247.3247.3245.83-
Nov 13, 202446.2646.2646.2646.2644.81-
Nov 12, 202447.9447.9447.9447.9446.43-
Nov 11, 202448.1048.1048.1048.1046.59-
Nov 8, 202448.4248.4248.4248.4246.90-
Nov 7, 202448.1848.1848.1848.1846.67-
Nov 6, 202448.9448.9448.9448.9447.40-
Nov 5, 202448.0248.0248.0248.0246.51-
Nov 4, 202448.2648.2648.2648.2646.74-
Nov 1, 202447.8447.8447.8447.8446.34-
Oct 31, 202447.6647.6647.6647.6646.16-
Oct 30, 202448.1448.1448.1448.1446.63-
Oct 29, 202448.7448.7448.7448.7447.21-
Oct 28, 202448.3448.3448.3448.3446.82-
Oct 25, 202448.3048.3048.3048.3046.78-
Oct 24, 202448.2048.2048.2048.2046.69-
Oct 23, 202448.3848.3848.3848.3846.86-
Oct 22, 202448.6848.6848.6848.6847.15-
Oct 21, 202449.1649.1649.1649.1647.62-
Oct 18, 202449.0449.0449.0449.0447.50-
Oct 17, 202448.8448.8448.8448.8447.31-
Oct 16, 202448.7248.7248.7248.7247.19-
Oct 15, 202449.2449.2449.2449.2447.69-
Oct 14, 202448.9648.9648.9648.9647.42-
Oct 11, 202449.0649.0649.0649.0647.52-
Oct 10, 202448.5448.5448.5448.5447.01-
Oct 9, 202447.9447.9447.9447.9446.43-
Oct 8, 202447.6047.6047.6047.6046.10-
Oct 7, 202448.0848.0848.0848.0846.57-
Oct 4, 202447.5447.5447.5447.5446.05-
Oct 3, 202447.6447.6447.6447.6446.14-
Oct 2, 202447.9047.9047.9047.9046.39-
Oct 1, 202447.9047.9047.9047.9046.39-
Sep 30, 202447.7447.7447.7447.7446.24-
Sep 27, 202447.8047.8047.8047.8046.30-
Sep 26, 202448.1248.1248.1248.1246.61-
Sep 25, 202447.1847.1847.1847.1845.70-
Sep 24, 202447.4247.4247.4247.4245.93-
Sep 23, 202447.0047.0047.0047.0045.52-
Sep 20, 202447.2447.2447.2447.2445.76-
Sep 19, 202447.6247.6247.6247.6246.12-
Sep 18, 202447.5247.5247.5247.5246.03-
Sep 17, 202447.2047.2047.2047.2045.72-
Sep 16, 202446.6446.6446.6446.6445.17-
Sep 13, 202446.2846.2846.2846.2844.83-
Sep 12, 202446.2246.2246.2246.2244.77-
Sep 11, 202445.9445.9445.9445.9444.50-
Sep 10, 202445.8645.8645.8645.8644.42-
Sep 9, 202446.3646.3646.3646.3644.90-
Sep 6, 202446.8046.8046.8046.8045.33-
Sep 5, 202446.2846.2846.2846.2844.83-
Sep 4, 202445.9645.9645.9645.9644.52-
Sep 3, 202446.7046.7046.7046.7045.23-
Sep 2, 202446.3046.3046.3046.3044.851
Aug 30, 202446.0246.0246.0246.0244.57-
Aug 29, 202446.0446.0446.0446.0444.59-
Aug 28, 202445.4645.4645.4645.4644.03-
Aug 27, 202444.6244.6244.6244.6243.22-
Aug 26, 202444.6044.6044.6044.6043.20-
Aug 23, 202444.3844.3844.3844.3842.99-
Aug 22, 202444.1244.1244.1244.1242.73-
Aug 21, 202443.9043.9043.9043.9042.52-
Aug 20, 202443.9843.9843.9843.9842.60-
Aug 19, 202443.7043.7043.7043.7042.33-
Aug 16, 202443.3443.3443.3443.3441.98-
Aug 15, 202442.8642.8642.8642.8641.51-
Aug 14, 202442.3242.3242.3242.3240.99-
Aug 13, 202442.1842.1842.1842.1840.85-
Aug 12, 202442.2442.2442.2442.2440.91-
Aug 9, 202441.7641.7641.7641.7640.45-
Aug 8, 202441.7641.7641.7641.7640.45-
Aug 7, 202440.3040.3040.3040.3039.03-
Aug 6, 202440.7640.7640.7640.7639.48-
Aug 5, 202440.6640.6640.6640.6639.38-
Aug 2, 202442.3242.3242.3242.3240.99-
Aug 1, 202444.0644.0644.0644.0642.68-
Jul 31, 202444.3444.3444.3444.3442.95-
Jul 30, 202443.0843.0843.0843.0841.73-
Jul 29, 202442.9842.9842.9842.9841.63-
Jul 26, 202442.6842.6842.6842.6841.34-
Jul 25, 202442.9042.9042.9042.9041.55-
Jul 24, 202443.2843.2843.2843.2841.92-
Jul 23, 202443.4243.4243.4243.4242.06-
Jul 22, 202442.9642.9642.9642.9641.61-
Jul 19, 202443.2843.2843.2843.2841.92-
Jul 18, 202443.2443.2443.2443.2441.88-
Jul 17, 202443.2443.2443.2443.2441.88-
Jul 16, 202443.4643.4643.4643.4642.09-
Jul 15, 202443.7043.7043.7043.7042.33-
Jul 12, 202444.1444.1444.1444.1442.75-
Jul 11, 202443.5843.5843.5843.5842.21-
Jul 10, 202443.2643.2643.2643.2641.90-
Jul 9, 202443.4043.4043.4043.4042.04-
Jul 8, 202442.8242.8242.8242.8241.47-
Jul 5, 202443.2643.2643.2643.2641.90-
Jul 4, 202443.0643.0643.0643.0641.71-
Jul 3, 202442.9042.9042.9042.9041.55-
Jul 2, 202443.0243.0243.0243.0241.67-
Jul 1, 202443.1443.1443.1443.1441.78-
Jun 28, 202442.3642.3642.3642.3641.03-
Jun 27, 202442.6442.6442.6442.6441.30-
Jun 26, 202443.3043.3043.3043.3041.94-
Jun 25, 202443.6043.6043.6043.6042.23-
Jun 24, 202443.4243.4243.4243.4242.06-
Jun 21, 202443.5043.5043.5043.5042.13-
Jun 20, 202443.3443.3443.3443.3441.98-
Jun 19, 202442.6042.6042.6042.6041.26-
Jun 18, 202442.3642.3642.3642.3641.03-
Jun 17, 202442.3842.3842.3842.3841.05-
Jun 14, 202443.0243.0243.0243.0241.67-
Jun 13, 202443.4643.4643.4643.4642.09-
Jun 12, 202443.5843.7243.5843.7242.3566
Jun 11, 202443.6843.6843.6843.6842.31-
Jun 10, 202443.4243.4243.4243.4242.06-
Jun 7, 202443.7843.7843.7843.7842.40-
Jun 6, 202444.1044.1044.1044.1042.71-
Jun 5, 2024 1.75 Dividend
Jun 5, 202444.1044.1044.1044.1042.71-
Jun 4, 202446.1246.1246.1246.1242.98-
Jun 3, 202445.9245.9245.9245.9242.79-
May 31, 202445.8045.8045.8045.8042.68-
May 30, 202446.7446.7446.7446.7443.55-
May 29, 202446.8046.8046.8046.8043.61-
May 28, 202448.0248.0248.0248.0244.75-
May 27, 202447.8247.8247.8247.8244.56-
May 24, 202447.1247.1247.1247.1243.91-
May 23, 202447.2647.2647.2647.2644.04-
May 22, 202447.4647.4647.4647.4644.22-
May 21, 202447.3247.3247.3247.3244.09-
May 20, 202447.0047.0047.0047.0043.80-
May 17, 202445.9445.9445.9445.9442.81-
May 16, 202445.5445.5445.5445.5442.44-
May 15, 202445.5045.5045.5045.5042.40-
May 14, 202445.6045.6045.6045.6042.49-
May 13, 202445.8445.8445.8445.8442.71-
May 10, 202445.1045.1045.1045.1042.03-
May 9, 202444.6844.6844.6844.6841.63-
May 8, 202444.2044.2044.2044.2041.19-
May 7, 202443.6843.6843.6843.6840.70-
May 6, 202443.0443.0443.0443.0440.11-
May 3, 202442.9642.9642.9642.9640.03-
May 2, 202442.9042.9042.9042.9039.98-

Related Tickers

AXA.BE AXA SA
42.10
+1.35%
 
NN.VI NN Group N.V.
54.40
+1.61%
 
SAMPO-SDB.ST Sampo Oyj
97.60
+1.67%
 
ALV.BE Allianz SE
370.30
+1.70%
 
CMAB.F Mapfre, S.A.
3.1480
+0.58%
 
WSV2.F Vienna Insurance Group AG
42.65
+2.77%
 
AV-B.L Aviva PLC
143.50
0.00%
 
BRYN.BE Berkshire Hathaway Inc
473.60
+0.62%
 
AXA.MU AXA SA
41.75
+0.97%
 
MAPe.XC