Advertisement
U.S. Markets open in 3 hrs 13 mins
S&P Futures
5,862.50 +24.75 (+0.42%) Dow Futures
42,657.00 -81.00 (-0.19%) Nasdaq Futures
20,375.00 +154.50 (+0.76%) Russell 2000 Futures
2,236.70 +10.00 (+0.45%) Crude Oil
72.30 +1.53 (+2.16%) Gold
2,749.40 +20.00 (+0.73%)
Ageas SA/ NV (FO4N.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 05:35PM CEST. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 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 09, 2024 | 48.10 | 48.26 | 48.10 | 48.26 | 48.26 | 10,552 |
| Oct 08, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Oct 07, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 1 |
| Oct 04, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| Oct 03, 2024 | 47.60 | 47.66 | 47.60 | 47.66 | 47.66 | 26 |
| Oct 02, 2024 | 48.34 | 48.34 | 48.00 | 48.00 | 48.00 | 300 |
| Oct 01, 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 09, 2024 | 46.40 | 46.40 | 45.92 | 45.92 | 45.92 | 50 |
| Sep 06, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Sep 05, 2024 | 46.42 | 46.82 | 46.42 | 46.82 | 46.82 | 136 |
| Sep 04, 2024 | 46.52 | 46.52 | 46.40 | 46.40 | 46.40 | 100 |
| Sep 03, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Sep 02, 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 09, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Aug 08, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Aug 07, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Aug 06, 2024 | 40.66 | 40.66 | 40.28 | 40.28 | 40.28 | 675 |
| Aug 05, 2024 | 40.24 | 40.24 | 39.90 | 39.90 | 39.90 | 630 |
| Aug 02, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 85 |
| Aug 01, 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 09, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Jul 08, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Jul 05, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| Jul 04, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Jul 03, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 133 |
| Jul 02, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Jul 01, 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 07, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| Jun 06, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 20 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.