Bel 20 (BEL20)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 0.0103139475962 | 4459.98 | 4484.42 | 4392.25 | 0 | 0 | IX |
| 4 | 187.06 | 4.37733129279 | 4273.38 | 4484.42 | 4257.81 | 0 | 0 | IX |
| 12 | 223.23 | 5.26832514792 | 4237.21 | 4484.42 | 4148.33 | 0 | 0 | IX |
| 26 | 309.14 | 7.44682388649 | 4151.3 | 4484.42 | 4092.22 | 0 | 0 | IX |
| 52 | 795.98 | 21.7216179191 | 3664.46 | 4484.42 | 3650 | 0 | 0 | IX |
| 156 | 795.25 | 21.6973744881 | 3665.19 | 4484.42 | 3269.91 | 0 | 0 | IX |
| 260 | 818.82 | 22.4850478633 | 3641.62 | 4484.42 | 2406.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 4424.01 | -45.64 | -1.02 | 4440.3 | 4464.34 | 4415.04 | 0 |
| 1741023000 | 4469.65 | 49.14 | 1.11 | 4429.56 | 4478.4 | 4424.13 | 0 |
| 1740763800 | 4420.51 | -26.8 | -0.60 | 4414.37 | 4428.2299 | 4392.25 | 0 |
| 1740677400 | 4447.31 | -28.75 | -0.64 | 4447.63 | 4455.66 | 4416.06 | 0 |
| 1740591000 | 4476.06 | 77.26 | 1.76 | 4459.9799 | 4484.42 | 4446.11 | 0 |
| 1740504600 | 4398.8 | -8.16 | -0.19 | 4399.5 | 4434.21 | 4398.8 | 0 |
| 1740418200 | 4406.96 | 1.57 | 0.04 | 4405.81 | 4429.14 | 4399.85 | 0 |
| 1740159000 | 4405.39 | 36.04 | 0.82 | 4373.68 | 4405.39 | 4369.9799 | 0 |
| 1740072600 | 4369.35 | -0.81 | -0.02 | 4372.72 | 4388.52 | 4360.89 | 0 |
| 1739986200 | 4370.16 | -43.88 | -0.99 | 4417.66 | 4423.68 | 4370.16 | 0 |
| 1739899800 | 4414.04 | 11.73 | 0.27 | 4410.78 | 4414.8 | 4384.06 | 0 |
| 1739813400 | 4402.31 | 5.73 | 0.13 | 4392.5 | 4407.76 | 4392.2 | 0 |
| 1739554200 | 4396.58 | -36.3 | -0.82 | 4431.29 | 4433.68 | 4392.7 | 0 |
| 1739467800 | 4432.88 | 52.25 | 1.19 | 4423.47 | 4438.27 | 4401.41 | 0 |
| 1739381400 | 4380.63 | 42.42 | 0.98 | 4365.86 | 4388.6 | 4360.61 | 0 |
| 1739295000 | 4338.21 | -10.76 | -0.25 | 4342.5 | 4350.46 | 4327.91 | 0 |
| 1739208600 | 4348.97 | 11.31 | 0.26 | 4345.2299 | 4357.75 | 4334.99 | 0 |
| 1738949400 | 4337.66 | 0.19 | 0.00 | 4334.47 | 4365.31 | 4331.02 | 0 |
| 1738863000 | 4337.47 | 50.61 | 1.18 | 4309.54 | 4339.47 | 4299.06 | 0 |
| 1738776600 | 4286.86 | 9.68 | 0.23 | 4273.38 | 4286.86 | 4257.81 | 0 |
| 1738690200 | 4277.18 | 3.43 | 0.08 | 4286.8 | 4291.55 | 4260.72 | 0 |
| 1738603800 | 4273.75 | -52.3 | -1.21 | 4254.97 | 4274.89 | 4246.72 | 0 |
| 1738344600 | 4326.05 | -2.76 | -0.06 | 4329.09 | 4342.81 | 4318.62 | 0 |
| 1738258200 | 4328.81 | 28.95 | 0.67 | 4318.2299 | 4336.99 | 4304.39 | 0 |
| 1738171800 | 4299.86 | -1.1 | -0.03 | 4302.95 | 4323.04 | 4297.95 | 0 |
| 1738085400 | 4300.96 | 22.29 | 0.52 | 4279.96 | 4322.95 | 4275.06 | 0 |
| 1737999000 | 4278.67 | 20.65 | 0.48 | 4228.32 | 4285.29 | 4226.1899 | 0 |
| 1737739800 | 4258.02 | 15.28 | 0.36 | 4259.1899 | 4276.17 | 4242.92 | 0 |
| 1737653400 | 4242.74 | -25.36 | -0.59 | 4233.78 | 4245.66 | 4228.77 | 0 |
| 1737567000 | 4268.1 | 0 | 0.00 | 4268.1 | 4268.1 | 4268.1 | 0 |
| 1737480600 | 4268.1 | -3.65 | -0.09 | 4264.76 | 4273.8 | 4259.76 | 0 |
| 1737394200 | 4271.75 | 11.56 | 0.27 | 4249.95 | 4282.7 | 4248.97 | 0 |
| 1737135000 | 4260.1899 | 15.71 | 0.37 | 4268.92 | 4281.92 | 4252.53 | 0 |
| 1737048600 | 4244.4799 | 9.73 | 0.23 | 4260.68 | 4260.76 | 4228.3 | 0 |
| 1736962200 | 4234.75 | 34.1 | 0.81 | 4217.51 | 4235.46 | 4198.6 | 0 |
| 1736875800 | 4200.65 | 1.62 | 0.04 | 4218.2299 | 4238.67 | 4200.65 | 0 |
| 1736789400 | 4199.03 | -34.9 | -0.82 | 4217.78 | 4220.4799 | 4186.16 | 0 |
| 1736530200 | 4233.93 | -67.91 | -1.58 | 4300.21 | 4305.77 | 4233.93 | 0 |
| 1736443800 | 4301.84 | 2.56 | 0.06 | 4287.66 | 4313.06 | 4281.43 | 0 |
| 1736357400 | 4299.28 | -1.28 | -0.03 | 4309.65 | 4314.39 | 4275.99 | 0 |
| 1736271000 | 4300.56 | 16.15 | 0.38 | 4307.05 | 4319.96 | 4286.75 | 0 |
| 1736184600 | 4284.41 | 25.28 | 0.59 | 4270.09 | 4287.83 | 4251.58 | 0 |
| 1735925400 | 4259.13 | -30.39 | -0.71 | 4285.25 | 4288.77 | 4256.67 | 0 |
| 1735839000 | 4289.52 | 24.99 | 0.59 | 4275.01 | 4296.63 | 4246.65 | 0 |
| 1735666200 | 4264.53 | 38.54 | 0.91 | 4219.02 | 4264.53 | 4219.02 | 0 |
| 1735579800 | 4225.99 | -38.23 | -0.90 | 4242.45 | 4248.32 | 4213.36 | 0 |
| 1735320600 | 4264.22 | 18.17 | 0.43 | 4247.77 | 4264.22 | 4235.65 | 0 |
| 1735061400 | 4246.05 | 22.95 | 0.54 | 4233.85 | 4258.04 | 4231.9399 | 0 |
| 1734975000 | 4223.1 | 8.88 | 0.21 | 4202.82 | 4225.9399 | 4199.14 | 0 |
| 1734715800 | 4214.22 | 9.65 | 0.23 | 4184.81 | 4215.79 | 4148.33 | 0 |
| 1734629400 | 4204.57 | -46.81 | -1.10 | 4192.37 | 4211.18 | 4176.92 | 0 |
| 1734543000 | 4251.38 | 10.94 | 0.26 | 4252.52 | 4258.06 | 4240.67 | 0 |
| 1734456600 | 4240.4399 | -27.44 | -0.64 | 4230.4799 | 4247.14 | 4212.06 | 0 |
| 1734370200 | 4267.88 | 11.43 | 0.27 | 4249.63 | 4267.88 | 4225.16 | 0 |
| 1734111000 | 4256.45 | -3.58 | -0.08 | 4262.31 | 4283.07 | 4254.93 | 0 |
| 1734024600 | 4260.03 | 21.02 | 0.50 | 4237.36 | 4269.53 | 4237.36 | 0 |
| 1733938200 | 4239.01 | -7.23 | -0.17 | 4237.21 | 4259.58 | 4231.72 | 0 |
| 1733851800 | 4246.24 | 15.72 | 0.37 | 4224.07 | 4261.99 | 4223.58 | 0 |
| 1733765400 | 4230.52 | -12.12 | -0.29 | 4253 | 4259.32 | 4221.75 | 0 |
| 1733506200 | 4242.64 | 4.54 | 0.11 | 4237.71 | 4253.47 | 4237.71 | 0 |
| 1733419800 | 4238.1 | -7.07 | -0.17 | 4243.01 | 4254.45 | 4223.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
