U.S. Markets closed

Elia System Operator SA (ELI.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
49.045+0.065 (+0.133%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201748.9849.0548.8649.0449.0411,619
Sep 21, 201749.1449.2148.8148.9848.9810,874
Sep 20, 201748.9549.3948.8049.3949.3918,268
Sep 19, 201749.1549.3048.8849.0349.0316,263
Sep 18, 201749.1849.3549.1149.2749.2712,197
Sep 15, 201749.2249.5049.1049.3849.3821,671
Sep 14, 201749.8049.8049.1549.2849.2817,217
Sep 13, 201750.0550.3549.5649.6249.6212,238
Sep 12, 201750.7550.8750.1650.3550.3511,869
Sep 11, 201749.8851.0049.8550.6550.6535,077
Sep 08, 201749.5649.9949.3449.9649.9614,816
Sep 07, 201749.4249.8549.4249.6849.6814,136
Sep 06, 201749.7849.8349.4349.7449.7422,387
Sep 05, 201749.3349.7849.3349.7849.7823,181
Sep 04, 201750.0150.0549.3349.4749.479,927
Sep 01, 201749.9050.5649.9050.0650.0616,849
Aug 31, 201749.5949.9748.7049.9749.9721,772
Aug 30, 201749.5549.7049.4049.6549.6512,160
Aug 29, 201749.6149.6448.9449.3549.3517,439
Aug 28, 201749.8350.1149.6749.7649.766,126
Aug 25, 201749.8850.0649.6149.9249.929,795
Aug 24, 201750.1150.3149.7449.8849.8817,579
Aug 23, 201750.0050.2049.8550.1350.1310,938
Aug 22, 201750.2050.3350.0050.0050.006,698
Aug 21, 201750.3750.4349.8350.0550.059,939
Aug 18, 201750.5950.7950.2150.5350.5314,510
Aug 17, 201750.6051.2250.6050.7950.7914,287
Aug 16, 201750.6350.8750.5550.6750.6710,698
Aug 15, 201750.6150.7549.8950.5850.5811,024
Aug 14, 201749.6150.6549.6150.4750.4713,894
Aug 11, 201750.1050.2249.7249.7249.7210,637
Aug 10, 201750.7750.7750.0650.4650.4616,889
Aug 09, 201750.1850.8049.9750.7150.7118,263
Aug 08, 201750.1050.5050.0150.4750.4729,995
Aug 07, 201750.7650.7650.1050.2050.2019,030
Aug 04, 201749.8650.8549.8650.6750.6717,734
Aug 03, 201750.5050.5249.9050.0150.0118,662
Aug 02, 201750.0350.5549.9850.4450.4422,522
Aug 01, 201749.1750.1949.1750.1150.1130,786
Jul 31, 201748.4049.5448.2549.5449.5431,573
Jul 28, 201749.0049.2848.0548.4048.4037,055
Jul 27, 201749.5749.8849.1349.1349.1315,567
Jul 26, 201748.9749.9248.9249.6749.6728,479
Jul 25, 201748.9149.4148.9149.1649.1615,496
Jul 24, 201749.1549.1548.5748.9648.9615,284
Jul 21, 201748.9849.4948.9049.1349.1316,004
Jul 20, 201749.0349.1648.6749.0449.0418,944
Jul 19, 201748.7649.1248.5348.9148.9114,652
Jul 18, 201749.1249.4648.7748.8348.8313,131
Jul 17, 201749.5049.7148.9949.3549.3524,644
Jul 14, 201749.0349.6048.8149.6049.6025,918
Jul 13, 201748.6949.1548.3348.9548.9526,811
Jul 12, 201748.2348.8048.1248.7148.7118,421
Jul 11, 201748.5648.6347.6048.1548.1536,925
Jul 10, 201748.6248.8348.4048.4248.4213,912
Jul 07, 201748.1848.5647.9148.3348.3330,751
Jul 06, 201748.2048.4947.5747.9047.9053,936
Jul 05, 201748.5148.5148.2048.2048.2029,520
Jul 04, 201749.2649.5348.0648.4548.4530,174
Jul 03, 201749.5049.6549.1449.5149.5127,603
Jun 30, 201749.5049.9549.4449.5649.5628,645
Jun 29, 201750.4550.5048.7449.7149.7141,475
Jun 28, 201749.8050.8449.3550.4550.4541,252
Jun 27, 201750.8051.1249.8749.8749.8729,940
Jun 26, 201750.8051.4050.5550.9850.9823,244
Jun 23, 201750.9051.0150.7450.8750.8718,374
Jun 22, 201751.1151.3550.7551.0551.0519,878
Jun 21, 201750.9151.3450.9051.1451.1430,467
Jun 20, 201751.4651.8451.4651.5551.5516,554
Jun 19, 201751.3451.9051.3451.4951.4921,447
Jun 16, 201750.8151.8550.8151.4851.4866,221
Jun 15, 201751.0051.0550.5950.9450.9437,954
Jun 14, 201751.0051.6951.0051.0851.0835,807
Jun 13, 201751.0251.3451.0251.1051.1018,329
Jun 12, 201751.5851.6551.0451.1151.1121,517
Jun 09, 201752.1352.3351.6051.7651.7626,010
Jun 08, 201752.1552.4952.0552.1852.1831,677
Jun 07, 201752.2752.3951.9452.1452.1423,264
Jun 06, 201751.9452.3951.6952.3352.3337,469
Jun 05, 201751.5052.1751.5051.8551.8518,437
Jun 02, 201752.1552.1951.4251.6551.6528,565
Jun 01, 201752.0952.4451.7152.0852.0833,526
May 31, 201751.5052.1651.3152.0552.0543,176
May 30, 201751.0451.6550.9751.5851.5826,876
May 30, 20171.58 Dividend
May 29, 201752.6552.7952.3252.5750.9921,082
May 26, 201752.6252.8652.5852.8551.2616,773
May 25, 201752.3152.7552.3152.6251.0411,297
May 24, 201752.2952.7752.1952.3950.8232,582
May 23, 201751.8852.4651.8752.4650.8823,924
May 22, 201751.3552.3151.1751.9550.3929,252
May 19, 201750.2151.3950.2151.3949.8542,154
May 18, 201751.0051.0949.9250.4048.8965,093
May 17, 201752.1252.1450.9451.0149.4846,227
May 16, 201751.5052.3951.5052.3950.8250,889
May 15, 201751.6152.0351.2551.6950.1433,207
May 12, 201751.6051.8451.3451.8450.2896,315
May 11, 201752.0052.0151.6451.7950.2331,780
May 10, 201751.6152.1651.4852.1650.5928,591
May 09, 201751.2351.8651.2251.8650.3034,186
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...