ELI.BR - Elia System Operator SA

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 21, 201962.3062.7062.0062.9062.9021,568
May 20, 201962.6063.0061.9062.3062.3021,500
May 17, 201962.2063.0062.1062.9062.9027,924
May 16, 201962.2062.5061.9062.2062.2052,758
May 15, 201962.4062.6061.6062.0062.0038,409
May 14, 201960.9062.7060.6062.3062.3038,145
May 13, 201959.8060.3059.7060.1060.1035,584
May 10, 201959.9060.1059.5059.9059.9024,172
May 09, 201959.5059.8059.5059.5059.5023,769
May 08, 201959.8060.0059.3060.0060.0027,288
May 07, 201960.4060.5059.2060.0060.0036,116
May 06, 201960.0060.5059.7060.5060.5033,900
May 03, 201959.9060.3059.8060.2060.2025,672
May 02, 201960.2060.3059.8059.9059.9019,951
Apr 30, 201959.7060.2059.5060.1060.1035,114
Apr 29, 201960.0060.2059.6059.8059.8021,017
Apr 26, 201959.3060.0059.3060.0060.0022,352
Apr 25, 201958.7059.6058.6059.4059.4035,254
Apr 24, 201958.7059.3058.0058.8058.8039,711
Apr 23, 201958.7058.7057.6058.5058.5065,037
Apr 18, 201958.7059.3058.7058.8058.8028,391
Apr 17, 201959.5059.5058.6058.7058.7041,052
Apr 16, 201960.0060.0059.4059.4059.4026,770
Apr 15, 201960.4060.4059.5059.8059.8030,099
Apr 12, 201960.7061.5059.9060.0060.0050,754
Apr 11, 201960.4060.7060.4060.7060.7034,125
Apr 10, 201960.5061.0060.3060.5060.5057,909
Apr 09, 201960.9061.2060.4060.5060.5034,095
Apr 08, 201962.0062.0060.5061.2061.2031,829
Apr 05, 201961.1061.9061.0061.8061.8024,753
Apr 04, 201961.9062.2061.1061.3061.3019,822
Apr 03, 201961.3061.8061.0061.6061.6021,787
Apr 02, 201961.8062.5061.1061.1061.1031,012
Apr 01, 201962.7062.7061.6061.6061.6016,553
Mar 29, 201962.3062.5061.6062.5062.5029,527
Mar 28, 201961.9062.3061.9062.1062.1014,623
Mar 27, 201961.5062.2061.4062.0062.0024,646
Mar 26, 201961.3061.8061.1061.4061.4024,929
Mar 25, 201962.3062.4060.9061.1061.1043,540
Mar 22, 201963.0063.4062.3062.3062.3022,490
Mar 21, 201962.9063.3062.9063.3063.3023,292
Mar 20, 201963.0063.9062.9063.0063.0024,899
Mar 19, 201962.8063.3062.5062.7062.70506,142
Mar 18, 201962.5062.9062.4062.9062.9016,293
Mar 15, 201962.3062.8062.3062.3062.3028,119
Mar 14, 201962.8062.8062.3062.3062.3023,408
Mar 13, 201963.1063.1062.5062.6062.6015,976
Mar 12, 201962.7063.3062.6063.2063.2019,279
Mar 11, 201963.9063.9062.6062.6062.6026,104
Mar 08, 201963.1063.9062.8063.9063.9030,468
Mar 07, 201963.2063.4062.6063.4063.4027,501
Mar 06, 201963.6063.8063.1063.1063.1021,136
Mar 05, 201963.5064.0063.3063.6063.6020,641
Mar 04, 201964.0064.0063.5063.7063.7018,692
Mar 01, 201962.7063.8062.7063.6063.6019,847
Feb 28, 201962.5063.0062.3062.6062.6044,269
Feb 27, 201963.2063.5062.6062.6062.6031,981
Feb 26, 201963.6063.6062.7063.2063.2026,019
Feb 25, 201964.8064.8063.4063.4063.4035,276
Feb 22, 201963.9064.8063.1064.5064.5086,479
Feb 21, 201962.8063.7062.2063.4063.4049,401
Feb 20, 201963.3063.8063.0063.2063.2042,272
Feb 19, 201964.0064.8063.2063.2063.2046,691
Feb 18, 201964.4064.8063.8064.0064.0027,797
Feb 15, 201964.6065.3064.2064.5064.5024,030
Feb 14, 201964.5065.1064.5064.6064.6029,471
Feb 13, 201965.9065.9063.5064.5064.5048,561
Feb 12, 201966.1066.5065.4066.1066.1038,543
Feb 11, 201965.0066.5065.0065.8065.8043,749
Feb 08, 201965.0065.3064.6065.1065.1044,111
Feb 07, 201965.2065.2064.6064.9064.9025,287
Feb 06, 201964.7065.3064.3065.1065.1025,728
Feb 05, 201964.0064.6063.9064.6064.6025,346
Feb 04, 201964.3064.5063.4064.0064.0024,704
Feb 01, 201963.7064.3063.6064.2064.2029,927
Jan 31, 201962.2063.9062.2063.9063.9029,304
Jan 30, 201961.4063.1061.4063.1063.1035,134
Jan 29, 201961.2061.8061.2061.4061.4027,791
Jan 28, 201962.2062.2061.1061.2061.2028,643
Jan 25, 201961.7062.6061.6062.2062.2044,372
Jan 24, 201961.8061.9061.3061.9061.9020,550
Jan 23, 201960.6061.8060.6061.7061.7028,369
Jan 22, 201960.8061.4060.5060.8060.8027,543
Jan 21, 201960.1060.9060.0060.9060.9021,817
Jan 18, 201960.1060.6059.7059.7059.7037,026
Jan 17, 201960.0060.6059.9060.0060.0024,251
Jan 16, 201960.0060.5059.7060.0060.0027,719
Jan 15, 201959.1060.1059.1060.0060.0031,714
Jan 14, 201960.0060.5059.0059.1059.1044,961
Jan 11, 201961.5061.6060.3060.4060.4041,950
Jan 10, 201960.4061.5060.4061.4061.4033,488
Jan 09, 201960.9061.1060.3060.4060.4028,115
Jan 08, 201959.9060.7059.5060.7060.7032,244
Jan 07, 201960.2060.5059.9060.3060.3024,067
Jan 04, 201960.0060.4059.7060.1060.1043,322
Jan 03, 201958.7060.0058.6060.0060.0030,065
Jan 02, 201957.6059.2057.5058.8058.8021,438
Dec 31, 201858.2058.7058.1058.3058.307,783
Dec 28, 201858.0058.3057.6057.6057.6018,176
Dec 27, 201857.7058.2057.3058.1058.1041,624
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...