COLR.BR - Etn. Fr. Colruyt NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 16, 201947.5047.5447.0647.4947.4956,079
Dec 13, 201946.6847.7946.4747.3047.30320,254
Dec 12, 201946.3146.5645.5146.2946.29455,482
Dec 11, 201949.6249.6246.0046.0046.00537,510
Dec 10, 201949.6051.4849.1449.6249.62505,673
Dec 09, 201947.5747.6546.6147.3047.30209,906
Dec 06, 201946.9647.4946.7047.4947.49201,458
Dec 05, 201947.5647.5646.5646.5646.56208,536
Dec 04, 201947.5547.8947.1647.2747.27253,155
Dec 03, 201947.1748.0247.0047.6447.64242,893
Dec 02, 201947.2447.6746.9047.0847.08280,259
Nov 29, 201947.5047.5447.0047.0047.00122,414
Nov 28, 201947.7547.7547.3047.3447.3492,751
Nov 27, 201947.8747.8747.5547.5747.57192,307
Nov 26, 201947.5847.9047.3047.7347.73458,623
Nov 25, 201947.0148.0046.9547.4947.49201,382
Nov 22, 201946.8047.4246.5846.8146.81259,521
Nov 21, 201947.4647.5746.6446.8046.80277,329
Nov 20, 201947.7247.9347.5247.5247.52215,253
Nov 19, 201948.6048.6647.9747.9847.98123,389
Nov 18, 201948.2548.6248.0748.2948.29173,331
Nov 15, 201947.8848.2647.4348.2648.26291,997
Nov 14, 201948.0048.2547.6547.8847.88199,028
Nov 13, 201948.0548.3547.7448.0548.05150,322
Nov 12, 201948.5048.6547.9648.1248.12222,732
Nov 11, 201948.7048.8248.3548.6048.60114,080
Nov 08, 201948.5148.9048.4048.6848.68118,709
Nov 07, 201949.9349.9348.3448.3448.34221,912
Nov 06, 201949.4250.1649.2449.7549.75189,558
Nov 05, 201949.6649.8349.2349.3349.33192,332
Nov 04, 201949.3649.7949.0649.5049.50140,439
Nov 01, 201949.7449.9549.2049.3649.36134,423
Oct 31, 201950.0650.2049.7249.8449.84224,161
Oct 30, 201949.8350.3449.7550.1850.18142,987
Oct 29, 201950.1450.1449.4649.8349.83145,371
Oct 28, 201950.4650.4650.0250.0650.06107,847
Oct 25, 201950.5450.5850.0050.4250.42112,343
Oct 24, 201950.5250.8650.2650.6450.64142,750
Oct 23, 201950.6250.8250.0850.4850.48117,858
Oct 22, 201950.8850.9049.9450.2050.20247,041
Oct 21, 201950.7451.2650.5050.9850.98213,743
Oct 18, 201951.0451.3250.5450.6850.68138,473
Oct 17, 201950.6251.3450.5651.1451.14267,244
Oct 16, 201950.3450.9850.2050.6450.64286,878
Oct 15, 201950.1250.6449.8450.5050.50228,038
Oct 14, 201949.9650.4249.3749.9949.99141,546
Oct 11, 201949.4050.4448.9949.7749.77299,070
Oct 10, 201949.5749.8148.7549.3849.38232,259
Oct 09, 201950.1650.1649.1549.3049.30261,734
Oct 08, 201950.3050.3649.8650.0450.04163,859
Oct 07, 201950.2050.4449.7350.2650.26225,437
Oct 04, 201949.6450.2049.4950.2050.20178,015
Oct 03, 201949.7550.1049.1249.5149.51223,491
Oct 02, 201950.5650.9449.5749.5749.57465,793
Oct 01, 201950.3450.6649.9250.5650.56325,886
Sep 30, 201950.3050.6850.0250.2850.28362,921
Sep 27, 201950.3250.4649.7450.3250.32305,522
Sep 27, 20191.31 Dividend
Sep 26, 201949.2551.9248.7551.4450.13640,714
Sep 25, 201948.4248.7747.7947.8246.60286,961
Sep 24, 201948.2048.9347.8248.4647.23260,058
Sep 23, 201947.1248.9047.1148.2547.02272,570
Sep 20, 201947.2647.2746.5746.9345.73758,360
Sep 19, 201947.7647.8146.7247.2646.06391,531
Sep 18, 201947.9248.0446.5047.9946.77301,211
Sep 17, 201948.3348.3747.7747.9846.76223,150
Sep 16, 201948.9048.9448.1748.1746.94257,719
Sep 13, 201948.9949.0248.4949.0247.77174,648
Sep 12, 201949.0849.4848.3148.9747.72224,865
Sep 11, 201947.9048.8547.6948.8547.61265,303
Sep 10, 201947.2847.8647.0047.8646.64306,617
Sep 09, 201948.0548.1646.7647.1845.98271,805
Sep 06, 201947.8548.1447.4648.0546.83260,464
Sep 05, 201948.3948.5147.5247.7846.56288,274
Sep 04, 201948.0048.5747.7548.0546.83355,134
Sep 03, 201946.8048.1446.7347.5746.36475,666
Sep 02, 201946.8146.8446.4346.7445.55146,721
Aug 30, 201946.2646.6345.9546.5745.38210,197
Aug 29, 201946.2546.6745.9446.1544.97164,847
Aug 28, 201946.3046.9745.6046.1544.97210,764
Aug 27, 201945.8346.2145.5346.2145.03376,666
Aug 26, 201945.2045.9645.0245.7844.61104,735
Aug 23, 201945.6845.8745.2245.2244.07109,839
Aug 22, 201945.9046.1245.2645.3044.15192,062
Aug 21, 201945.4146.3945.4145.8544.68195,120
Aug 20, 201945.9246.3645.3245.3244.17251,177
Aug 19, 201946.1146.1645.5346.0144.84196,489
Aug 16, 201945.1346.0744.9246.0744.90426,262
Aug 15, 201945.1945.5744.8045.0543.90284,467
Aug 14, 201945.7946.2845.2245.2244.07203,687
Aug 13, 201946.7046.7245.7746.0044.83242,587
Aug 12, 201946.7647.2346.5246.8645.67170,035
Aug 09, 201946.6846.8346.3246.6445.45212,492
Aug 08, 201946.2146.7346.0346.7245.53232,121
Aug 07, 201945.7646.1545.3646.1244.95220,793
Aug 06, 201946.4146.5345.5645.5644.40219,674
Aug 05, 201946.8546.9746.2446.3245.14164,091
Aug 02, 201947.0447.5846.8346.8345.64208,279
Aug 01, 201947.0147.6846.7047.1145.91181,095
Jul 31, 201947.2047.3946.4947.1745.97249,669
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...