COLR.BR - Etn. Fr. Colruyt NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201945.6845.8745.2245.2245.22109,839
Aug 22, 201945.9046.1245.2645.3045.30192,062
Aug 21, 201945.4146.3945.4145.8545.85195,120
Aug 20, 201945.9246.3645.3245.3245.32251,177
Aug 19, 201946.1146.1645.5346.0146.01196,489
Aug 16, 201945.1346.0744.9246.0746.07426,262
Aug 15, 201945.1945.5744.8045.0545.05284,467
Aug 14, 201945.7946.2845.2245.2245.22203,687
Aug 13, 201946.7046.7245.7746.0046.00242,587
Aug 12, 201946.7647.2346.5246.8646.86170,035
Aug 09, 201946.6846.8346.3246.6446.64212,492
Aug 08, 201946.2146.7346.0346.7246.72232,121
Aug 07, 201945.7646.1545.3646.1246.12220,793
Aug 06, 201946.4146.5345.5645.5645.56219,674
Aug 05, 201946.8546.9746.2446.3246.32164,091
Aug 02, 201947.0447.5846.8346.8346.83208,279
Aug 01, 201947.0147.6846.7047.1147.11181,095
Jul 31, 201947.2047.3946.4947.1747.17249,669
Jul 30, 201947.7548.1046.8846.8846.88235,781
Jul 29, 201946.6148.1646.6147.7147.71221,513
Jul 26, 201947.5048.1046.6646.6646.66227,907
Jul 25, 201947.8248.2147.1247.3247.32176,289
Jul 24, 201947.5047.9547.3847.5747.57275,009
Jul 23, 201948.4448.5147.6047.6047.60230,731
Jul 22, 201948.8348.9848.1048.2348.23212,240
Jul 19, 201948.8449.0948.6848.7948.79230,529
Jul 18, 201948.6648.9248.2848.6248.62297,271
Jul 17, 201948.9049.3148.6748.7248.72351,605
Jul 16, 201949.7249.9148.9949.0549.05268,030
Jul 15, 201950.1650.5849.6849.8749.87203,479
Jul 12, 201950.0050.4049.7650.2650.26274,215
Jul 11, 201951.0851.4250.0050.0050.00330,233
Jul 10, 201950.7451.2450.7250.7250.72180,829
Jul 09, 201951.1851.6050.8050.8050.80159,897
Jul 08, 201951.6051.7850.8850.9850.98171,149
Jul 05, 201951.8651.9451.4051.6051.60192,078
Jul 04, 201951.8051.8651.3851.7651.76163,706
Jul 03, 201951.4651.8451.2851.6651.66270,598
Jul 02, 2019------
Jul 01, 201951.3851.3850.0250.8450.84298,947
Jun 28, 201951.2251.9451.0051.0051.00433,485
Jun 27, 201950.0051.0049.7451.0051.00387,650
Jun 26, 201951.0451.2249.4549.8849.88416,978
Jun 25, 201951.1251.7050.8250.9050.90404,847
Jun 24, 201952.6052.8051.1251.1251.12379,099
Jun 21, 201952.0053.1051.1052.6052.60756,068
Jun 20, 201953.3453.7251.3452.0252.02797,516
Jun 19, 201959.4059.8053.4853.5053.501,014,045
Jun 18, 201962.5863.3061.8263.3063.30310,640
Jun 17, 201962.4263.2062.3262.7662.76217,650
Jun 14, 201962.9863.4462.4262.4862.48306,806
Jun 13, 201962.9064.0062.6663.1463.14388,671
Jun 12, 201965.7065.7062.7463.3463.34474,558
Jun 11, 201967.3067.3866.8667.2067.20171,862
Jun 10, 201967.4867.7867.1667.2267.2271,965
Jun 07, 201966.8867.5866.7267.5067.50174,797
Jun 06, 201966.8067.2066.4066.9866.98170,578
Jun 05, 201965.6666.4865.5066.4066.40175,569
Jun 04, 201967.0067.0465.4665.7665.76255,388
Jun 03, 201966.4867.1266.2067.1267.12189,225
May 31, 201966.3666.8266.2666.5266.52195,848
May 30, 201966.3666.9466.2266.7266.72126,825
May 29, 201966.2466.6866.0266.3666.36150,988
May 28, 201965.8467.0265.5866.5666.56559,294
May 27, 201965.8866.0065.5065.7065.7089,491
May 24, 201965.4266.3265.2465.6465.64220,091
May 23, 201965.7065.9664.8865.4465.44126,784
May 22, 201966.3466.8065.2065.7865.78210,543
May 21, 201966.2066.8065.9266.6866.68208,837
May 20, 201965.9466.5665.9265.9265.92228,698
May 17, 201965.8266.1465.4466.0866.08189,967
May 16, 201965.3865.9465.3865.9465.94194,520
May 15, 201964.7265.6664.5265.6665.66270,832
May 14, 201964.6465.0064.6264.8064.80237,250
May 13, 201964.6664.7864.1664.5064.50167,763
May 10, 201965.0065.1464.3864.5064.50171,760
May 09, 201964.5865.3064.5865.0065.00164,614
May 08, 201965.0065.0064.1264.8064.80258,643
May 07, 201964.1865.0463.8265.0065.00486,185
May 06, 201964.6064.9063.6664.0664.06184,034
May 03, 201964.5066.0864.5064.9864.98257,725
May 02, 201964.1064.7863.8264.6064.60251,046
Apr 30, 201964.4465.0663.9464.2664.26410,997
Apr 29, 201964.2864.3463.5064.1064.10185,279
Apr 26, 201964.4664.7664.1664.4064.40221,279
Apr 25, 201964.5664.7264.1464.2864.28191,865
Apr 24, 201964.9265.1463.2064.4664.46294,650
Apr 23, 201964.9465.2264.5865.1065.10269,425
Apr 18, 201964.9665.7264.9665.1065.10177,871
Apr 17, 201965.1865.2064.4065.1865.18141,829
Apr 16, 201965.5665.8664.9065.0465.04184,422
Apr 15, 201965.4865.7065.2465.7065.70182,780
Apr 12, 201965.7866.2065.2065.4465.44165,975
Apr 11, 201966.1866.3465.5665.9465.94212,392
Apr 10, 201965.6066.1065.3066.0066.00261,024
Apr 09, 201965.4265.8065.1665.6065.60216,632
Apr 08, 201964.9465.7264.9465.7065.70210,668
Apr 05, 201965.2065.2864.8065.2065.20270,848
Apr 04, 201964.9265.4464.9065.0665.06170,738
Apr 03, 201965.6265.6264.8665.2065.20358,673
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...