Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Belgium 20 Index (IX: BFX )

865.36 EUR +0.01 (+0.00%)
Daily Price Updated: 12:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 540.50 540.91 537.48 540.49 0 -4.94(-0.91%)
May 30, 2019 543.06 546.89 543.00 545.43 0 +4.56(+0.84%)
May 29, 2019 544.19 544.34 539.58 540.87 0 -8.23(-1.50%)
May 28, 2019 549.87 551.33 546.81 549.10 0 -0.12(-0.02%)
May 27, 2019 549.79 551.41 547.97 549.22 0 +2.01(+0.37%)
May 24, 2019 545.83 549.49 545.18 547.21 0 +3.50(+0.64%)
May 23, 2019 547.84 548.85 542.98 543.71 0 -9.26(-1.67%)
May 22, 2019 552.40 554.42 548.75 552.97 0 -0.17(-0.03%)
May 21, 2019 553.31 555.44 551.58 553.14 0 +1.77(+0.32%)
May 20, 2019 556.76 558.69 549.36 551.37 0 -6.54(-1.17%)
May 17, 2019 556.77 558.86 554.40 557.91 0 -1.24(-0.22%)
May 16, 2019 550.98 559.15 549.37 559.15 0 +6.07(+1.10%)
May 15, 2019 551.55 553.08 546.00 553.08 0 +2.43(+0.44%)
May 14, 2019 545.97 550.65 544.73 550.65 0 +6.38(+1.17%)
May 13, 2019 551.21 551.21 543.58 544.27 0 -6.60(-1.20%)
May 10, 2019 553.46 554.81 549.55 550.87 0 +1.28(+0.23%)
May 09, 2019 555.08 556.54 548.41 549.59 0 -9.34(-1.67%)
May 08, 2019 555.86 559.82 554.64 558.93 0 +2.07(+0.37%)
May 07, 2019 563.63 566.38 556.12 556.86 0 -6.89(-1.22%)
May 06, 2019 560.91 563.89 557.69 563.75 0 -4.97(-0.87%)
May 03, 2019 567.39 571.11 566.45 568.72 0 +2.21(+0.39%)
May 02, 2019 568.87 569.54 566.06 566.51 0 -5.09(-0.89%)
Apr 30, 2019 571.60 571.60 571.60 571.60 0 +3.59(+0.63%)
Apr 29, 2019 567.59 568.94 565.32 568.01 0 +0.83(+0.15%)
Apr 26, 2019 565.92 567.71 564.66 567.18 0 -0.41(-0.07%)
Apr 25, 2019 567.04 568.62 565.00 567.59 0 -0.82(-0.14%)
Apr 24, 2019 569.32 570.36 567.21 568.41 0 -2.23(-0.39%)
Apr 23, 2019 568.83 570.92 567.50 570.64 0 +1.03(+0.18%)
Apr 18, 2019 569.61 569.61 569.61 569.61 0 +3.42(+0.60%)
Apr 17, 2019 565.89 568.28 564.93 566.19 0 +1.00(+0.18%)
Apr 16, 2019 562.77 565.83 562.50 565.19 0 +2.62(+0.47%)
Apr 15, 2019 562.39 563.85 561.28 562.57 0 +0.96(+0.17%)
Apr 12, 2019 560.51 562.16 559.44 561.61 0 -0.22(-0.04%)
Apr 11, 2019 561.01 563.35 558.88 561.83 0 -0.02(-0.00%)
Apr 10, 2019 559.85 562.25 559.67 561.85 0 +2.19(+0.39%)
Apr 09, 2019 561.71 564.33 559.60 559.66 0 -2.66(-0.47%)
Apr 08, 2019 562.01 562.32 561.21 562.32 0 -0.26(-0.05%)
Apr 05, 2019 561.92 563.37 561.35 562.58 0 +1.03(+0.18%)
Apr 04, 2019 560.46 562.46 559.70 561.55 0 +0.20(+0.04%)
Apr 03, 2019 559.26 561.59 558.63 561.35 0 +5.41(+0.97%)
Apr 02, 2019 554.62 557.33 554.59 555.94 0 +1.80(+0.32%)
Apr 01, 2019 552.89 554.78 552.01 554.14 0 +5.16(+0.94%)
Mar 29, 2019 547.36 549.01 546.08 548.98 0 +5.27(+0.97%)
Mar 28, 2019 544.41 546.92 543.32 543.71 0 -1.43(-0.26%)
Mar 27, 2019 545.49 547.57 542.09 545.14 0 -0.23(-0.04%)
Mar 26, 2019 543.17 546.86 541.10 545.37 0 +4.21(+0.78%)
Mar 25, 2019 540.55 543.27 538.70 541.16 0 -2.74(-0.50%)
Mar 22, 2019 551.84 552.44 543.10 543.90 0 -6.49(-1.18%)
Mar 21, 2019 548.38 551.45 546.86 550.39 0 +2.97(+0.54%)
Mar 20, 2019 551.31 552.07 547.42 547.42 0 -6.09(-1.10%)
Mar 19, 2019 552.38 555.55 552.11 553.51 0 +1.28(+0.23%)
Mar 18, 2019 551.86 552.92 550.71 552.23 0 +0.05(+0.01%)
Mar 15, 2019 544.61 552.53 544.42 552.18 0 +7.99(+1.47%)
Mar 14, 2019 539.96 545.94 539.96 544.19 0 +4.93(+0.91%)
Mar 13, 2019 534.34 540.04 534.27 539.26 0 +3.85(+0.72%)
Mar 12, 2019 537.84 537.99 533.64 535.41 0 +0.03(+0.01%)
Mar 11, 2019 533.11 535.90 531.84 535.38 0 +4.83(+0.91%)
Mar 08, 2019 533.06 533.97 529.72 530.55 0 -6.13(-1.14%)
Mar 07, 2019 537.39 541.07 534.29 536.68 0 -2.27(-0.42%)
Mar 06, 2019 540.19 540.57 537.43 538.95 0 -2.17(-0.40%)
Mar 05, 2019 540.81 542.41 537.92 541.12 0 +0.35(+0.06%)
Mar 04, 2019 540.71 542.83 539.55 540.77 0 +2.18(+0.40%)
Mar 01, 2019 543.06 543.06 538.59 538.59 0 -2.46(-0.45%)
Feb 28, 2019 536.92 541.68 536.92 541.05 0 +0.76(+0.14%)
Feb 27, 2019 540.99 541.12 537.76 540.29 0 -2.89(-0.53%)
Feb 26, 2019 540.66 544.05 538.53 543.18 0 +0.66(+0.12%)
Feb 25, 2019 543.40 544.88 541.75 542.52 0 +1.15(+0.21%)
Feb 22, 2019 540.08 543.03 539.81 541.37 0 +0.80(+0.15%)
Feb 21, 2019 540.46 542.22 539.11 540.57 0 +0.54(+0.10%)
Feb 20, 2019 539.20 540.47 536.19 540.03 0 +1.96(+0.36%)
Feb 19, 2019 539.27 539.76 535.83 538.07 0 -1.56(-0.29%)
Feb 18, 2019 539.62 540.60 538.21 539.63 0 +0.01(+0.00%)
Feb 15, 2019 533.72 541.27 533.13 539.62 0 +5.38(+1.01%)
Feb 14, 2019 537.01 538.80 533.57 534.24 0 -2.09(-0.39%)
Feb 13, 2019 535.84 538.40 534.65 536.33 0 +1.98(+0.37%)
Feb 12, 2019 535.18 535.58 533.44 534.35 0 +3.23(+0.61%)
Feb 11, 2019 531.08 533.60 530.15 531.12 0 +3.13(+0.59%)
Feb 08, 2019 529.58 530.92 526.69 527.99 0 -2.51(-0.47%)
Feb 07, 2019 535.50 538.60 530.50 530.50 0 -6.13(-1.14%)
Feb 06, 2019 532.19 537.28 532.19 536.63 0 +4.14(+0.78%)
Feb 05, 2019 526.70 532.66 526.12 532.49 0 +6.81(+1.30%)
Feb 04, 2019 523.59 525.68 523.11 525.68 0 +2.44(+0.47%)
Feb 01, 2019 521.82 523.24 519.74 523.24 0 +2.61(+0.50%)
Jan 31, 2019 520.15 521.02 516.48 520.63 0 +2.15(+0.41%)
Jan 30, 2019 515.36 519.89 515.36 518.48 0 +3.48(+0.68%)
Jan 29, 2019 512.14 517.44 510.93 515.00 0 +4.12(+0.81%)
Jan 28, 2019 512.67 514.05 509.35 510.88 0 -4.22(-0.82%)
Jan 25, 2019 513.50 515.54 512.56 515.10 0 +5.02(+0.98%)
Jan 24, 2019 507.50 511.53 506.94 510.08 0 +2.62(+0.52%)
Jan 23, 2019 503.85 511.46 502.87 507.46 0 +0.71(+0.14%)
Jan 22, 2019 506.91 508.89 504.62 506.75 0 -3.13(-0.61%)
Jan 21, 2019 508.84 510.61 508.60 509.88 0 +0.18(+0.04%)
Jan 18, 2019 502.84 510.63 502.83 509.70 0 +9.86(+1.97%)
Jan 17, 2019 497.89 500.56 496.88 499.84 0 -0.03(-0.01%)
Jan 16, 2019 500.55 501.05 496.92 499.87 0 +1.67(+0.34%)
Jan 15, 2019 499.21 500.15 495.15 498.20 0 +3.21(+0.65%)
Jan 14, 2019 495.32 496.92 493.69 494.99 0 -3.66(-0.73%)
Jan 11, 2019 499.34 501.18 496.81 498.65 0 +0.88(+0.18%)
Jan 10, 2019 493.90 497.77 492.17 497.77 0 +1.56(+0.31%)
Jan 09, 2019 497.05 499.04 494.82 496.21 0 +2.52(+0.51%)
Jan 08, 2019 491.72 497.35 491.40 493.69 0 +1.94(+0.39%)
Jan 07, 2019 494.23 494.59 488.98 491.75 0 -0.26(-0.05%)
Jan 04, 2019 484.30 493.39 483.29 492.01 0 +11.60(+2.41%)
Jan 03, 2019 480.74 483.80 478.20 480.41 0 -6.16(-1.27%)
Jan 02, 2019 479.91 488.30 477.05 486.57 0 -1.31(-0.27%)
Dec 31, 2018 487.88 487.88 487.88 487.88 0 +3.71(+0.77%)
Dec 28, 2018 480.06 485.94 477.90 484.17 0 +8.14(+1.71%)
Dec 27, 2018 486.15 486.27 472.22 476.03 0 -2.31(-0.48%)
Dec 24, 2018 478.34 478.34 478.34 478.34 0 -6.47(-1.33%)
Dec 21, 2018 483.15 484.81 477.75 484.81 0 -1.16(-0.24%)
Dec 20, 2018 487.82 489.56 485.24 485.97 0 -10.02(-2.02%)
Dec 19, 2018 493.36 497.06 493.02 495.99 0 +1.54(+0.31%)
Dec 18, 2018 496.04 497.36 493.08 494.45 0 -5.63(-1.13%)
Dec 17, 2018 504.89 504.89 498.08 500.08 0 -6.45(-1.27%)
Dec 14, 2018 503.43 508.19 500.24 506.53 0 -1.74(-0.34%)
Dec 13, 2018 511.15 511.52 506.28 508.27 0 -1.45(-0.28%)
Dec 12, 2018 503.67 511.80 503.67 509.72 0 +8.71(+1.74%)
Dec 11, 2018 498.41 505.22 497.81 501.01 0 +5.70(+1.15%)
Dec 10, 2018 500.75 502.53 493.57 495.31 0 -8.67(-1.72%)
Dec 07, 2018 502.48 509.52 502.16 503.98 0 +5.06(+1.01%)
Dec 06, 2018 510.71 511.00 496.64 498.92 0 -17.12(-3.32%)
Dec 05, 2018 518.44 518.70 515.98 516.04 0 -7.19(-1.37%)
Dec 04, 2018 523.84 525.25 522.27 523.23 0 -0.64(-0.12%)
Dec 03, 2018 529.74 530.03 523.48 523.87 0 +4.50(+0.87%)
Nov 30, 2018 520.38 521.11 516.85 519.37 0 -0.91(-0.17%)
Nov 29, 2018 523.57 523.86 518.16 520.28 0 +0.70(+0.13%)
Nov 28, 2018 521.95 522.65 518.43 519.58 0 +0.02(+0.00%)
Nov 27, 2018 519.50 520.33 516.09 519.56 0 +0.65(+0.13%)
Nov 26, 2018 518.06 520.43 516.20 518.91 0 +5.06(+0.98%)
Nov 23, 2018 514.37 515.62 509.46 513.85 0 -0.25(-0.05%)
Nov 22, 2018 515.67 516.30 513.74 514.10 0 -3.24(-0.63%)
Nov 21, 2018 513.26 517.84 512.53 517.34 0 +6.86(+1.34%)
Nov 20, 2018 515.79 516.24 506.90 510.48 0 -8.42(-1.62%)
Nov 19, 2018 524.24 526.32 518.62 518.90 0 -3.53(-0.68%)
Nov 16, 2018 527.24 528.59 520.07 522.43 0 -2.46(-0.47%)
Nov 15, 2018 527.16 528.65 519.97 524.89 0 -2.25(-0.43%)
Nov 14, 2018 524.78 530.80 522.11 527.14 0 -2.47(-0.47%)
Nov 13, 2018 527.96 530.05 525.36 529.61 0 +3.51(+0.67%)
Nov 12, 2018 533.45 534.21 525.87 526.10 0 -3.45(-0.65%)
Nov 09, 2018 526.38 530.05 524.99 529.55 0 +1.07(+0.20%)
Nov 08, 2018 530.78 531.61 527.58 528.48 0 -0.09(-0.02%)
Nov 07, 2018 524.93 529.72 524.86 528.57 0 +6.26(+1.20%)
Nov 06, 2018 523.79 523.84 520.13 522.31 0 +0.37(+0.07%)
Nov 05, 2018 522.24 524.76 521.14 521.94 0 +0.14(+0.03%)
Nov 02, 2018 528.18 528.45 521.80 521.80 0 +1.00(+0.19%)
Nov 01, 2018 519.90 523.08 518.94 520.80 0 +2.09(+0.40%)
Oct 31, 2018 516.19 520.21 516.00 518.71 0 +7.98(+1.56%)
Oct 30, 2018 510.76 512.32 505.68 510.73 0 +1.33(+0.26%)
Oct 29, 2018 507.97 514.21 507.82 509.40 0 +1.88(+0.37%)
Oct 26, 2018 508.80 508.80 507.52 507.52 0 -5.64(-1.10%)
Oct 25, 2018 504.34 513.64 504.17 513.16 0 +5.36(+1.06%)
Oct 24, 2018 511.93 515.52 507.60 507.80 0 -3.06(-0.60%)
Oct 23, 2018 513.55 514.42 509.20 510.86 0 -8.22(-1.58%)
Oct 22, 2018 526.95 527.49 518.70 519.08 0 -6.09(-1.16%)
Oct 19, 2018 525.14 527.86 521.91 525.17 0 +1.30(+0.25%)
Oct 18, 2018 526.91 529.12 523.87 523.87 0 -3.71(-0.70%)
Oct 17, 2018 531.43 533.43 525.64 527.58 0 +1.40(+0.27%)
Oct 16, 2018 518.36 526.66 517.72 526.18 0 +7.82(+1.51%)
Oct 15, 2018 516.28 519.12 512.67 518.36 0 +2.07(+0.40%)
Oct 12, 2018 522.82 522.87 516.10 516.29 0 -1.60(-0.31%)
Oct 11, 2018 520.97 524.81 517.21 517.89 0 -10.14(-1.92%)
Oct 10, 2018 537.25 537.37 528.03 528.03 0 -8.92(-1.66%)
Oct 09, 2018 534.91 537.73 530.67 536.95 0 +3.43(+0.64%)
Oct 08, 2018 538.09 538.56 532.62 533.52 0 -5.99(-1.11%)
Oct 05, 2018 544.27 544.71 538.96 539.51 0 -4.61(-0.85%)
Oct 04, 2018 552.05 552.31 543.38 544.12 0 -8.73(-1.58%)
Oct 03, 2018 551.22 553.72 549.93 552.85 0 +3.52(+0.64%)
Oct 02, 2018 549.96 550.10 546.14 549.33 0 -3.22(-0.58%)
Oct 01, 2018 550.08 554.05 549.98 552.55 0 +2.93(+0.53%)
Sep 28, 2018 552.15 553.49 546.52 549.62 0 -4.13(-0.75%)
Sep 27, 2018 550.51 554.34 549.52 553.75 0 +1.40(+0.25%)
Sep 26, 2018 552.99 552.99 550.24 552.35 0 -0.29(-0.05%)
Sep 25, 2018 549.51 553.32 549.50 552.64 0 +4.21(+0.77%)
Sep 24, 2018 548.59 550.38 547.66 548.43 0 -1.36(-0.25%)
Sep 21, 2018 549.02 550.98 548.77 549.79 0 +2.34(+0.43%)
Sep 20, 2018 543.61 548.22 543.61 547.45 0 +4.38(+0.81%)
Sep 19, 2018 543.39 544.71 540.85 543.07 0 +0.01(+0.00%)
Sep 18, 2018 540.76 543.46 539.82 543.06 0 +2.21(+0.41%)
Sep 17, 2018 539.99 542.60 538.89 540.85 0 +0.32(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.