ELI.BR - Elia System Operator SA

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201974.3075.0073.0073.6073.6064,818
Aug 15, 201974.0075.5073.9074.5074.5034,490
Aug 14, 201973.2074.0073.2074.0074.0034,963
Aug 13, 201972.1073.2071.7073.2073.2038,699
Aug 12, 201971.5072.4071.2072.3072.3026,221
Aug 09, 201970.5071.4070.2071.4071.4021,665
Aug 08, 201970.5071.0070.3070.8070.8032,387
Aug 07, 201969.3070.4069.3070.4070.4029,055
Aug 06, 201968.6069.6068.5069.4069.4024,837
Aug 05, 201969.5069.8068.7068.8068.8020,472
Aug 02, 201969.5070.0069.0069.8069.8046,842
Aug 01, 201968.3069.4068.3069.4069.4020,343
Jul 31, 201967.5068.9067.2068.8068.8038,736
Jul 30, 201968.2068.2067.5067.7067.7020,791
Jul 29, 201969.3069.4068.2068.6068.6032,327
Jul 26, 201969.8069.9069.4069.5069.5014,582
Jul 25, 201969.9070.3069.4069.5069.5028,080
Jul 24, 201969.2069.9069.2069.7069.7032,174
Jul 23, 201969.4069.7068.7069.6069.6025,128
Jul 22, 201969.1069.5068.8069.5069.5026,540
Jul 19, 201968.2069.0068.1068.8068.8019,909
Jul 18, 201968.1068.3067.8068.2068.2051,611
Jul 17, 201968.5069.1067.7068.2068.2029,377
Jul 16, 201967.9068.4067.4068.4068.4025,787
Jul 15, 201967.9068.4067.5068.0068.0029,420
Jul 12, 201968.0068.2067.9068.1068.1015,932
Jul 11, 201967.2068.6067.2068.1068.1031,705
Jul 10, 201967.1067.6066.9067.4067.4026,452
Jul 09, 201966.9067.6066.8067.4067.4020,253
Jul 08, 201966.8067.2066.6066.7066.7022,002
Jul 05, 201967.3067.6066.8067.0067.0028,139
Jul 04, 201966.5068.0066.4067.5067.5028,270
Jul 03, 201965.7066.6065.4066.3066.3037,581
Jul 02, 2019------
Jul 01, 201965.0065.5064.5065.3065.3023,913
Jun 28, 201963.5065.0063.5064.8064.8033,801
Jun 27, 201964.0064.0063.1063.5063.50255,455
Jun 26, 201964.0064.2063.7063.9063.9024,583
Jun 25, 201964.4064.8063.6064.2064.2026,433
Jun 24, 201964.7065.3064.4064.5064.5020,327
Jun 21, 201964.7065.0064.4064.8064.8033,053
Jun 20, 201964.7065.0064.1064.9064.9032,654
Jun 19, 201965.3065.3064.2064.7064.7065,854
Jun 18, 201965.0065.5064.7065.2065.20154,354
Jun 17, 201965.3065.7065.1065.1065.1039,920
Jun 14, 201965.7065.7065.2065.5065.5064,441
Jun 13, 201964.6065.6064.5065.4065.4059,931
Jun 12, 201964.1064.9064.0064.8064.8036,587
Jun 11, 201964.5064.7064.1064.5064.5039,101
Jun 10, 201964.4064.9064.3064.6064.6022,569
Jun 07, 201964.7064.9064.4064.8064.8031,687
Jun 06, 201963.9064.6063.7064.5064.5039,413
Jun 05, 201961.9263.6061.6263.4063.4042,983
Jun 04, 201962.2262.2261.5261.8261.8233,996
Jun 03, 201961.4262.2261.0362.2262.2231,523
May 31, 201961.5261.8261.3361.5261.5219,305
May 30, 201961.5261.7261.2361.5261.5221,223
May 29, 201961.5261.6260.7361.6261.6237,332
May 29, 20191.66 Dividend
May 28, 201962.6163.1062.1263.1061.4482,781
May 27, 201962.7162.9162.2262.2260.5815,237
May 24, 201961.5262.5161.5262.5160.8720,705
May 23, 201962.3162.4161.5261.7260.1017,736
May 22, 201962.1262.4161.5262.4160.7718,949
May 21, 201961.5262.1261.2362.1260.4821,840
May 20, 201961.8262.2261.1361.5259.9121,771
May 17, 201961.4262.2261.3362.1260.4828,276
May 16, 201961.4261.7261.1361.4259.8153,424
May 15, 201961.6261.8260.8361.2359.6238,894
May 14, 201960.1461.9259.8461.5259.9138,626
May 13, 201959.0559.5558.9659.3557.7936,033
May 10, 201959.1559.3558.7659.1557.6024,477
May 09, 201958.7659.0558.7658.7657.2124,069
May 08, 201959.0559.2558.5659.2557.6927,632
May 07, 201959.6559.7558.4659.2557.6936,572
May 06, 201959.2559.7558.9659.7558.1734,328
May 03, 201959.1559.5559.0559.4557.8925,996
May 02, 201959.4559.5559.0559.1557.6020,203
Apr 30, 201958.9659.4558.7659.3557.7935,557
Apr 29, 201959.2559.4558.8659.0557.5021,282
Apr 26, 201958.5659.2558.5659.2557.6922,634
Apr 25, 201957.9758.8657.8758.6657.1235,699
Apr 24, 201957.9758.5657.2858.0756.5440,212
Apr 23, 201957.9757.9756.8857.7756.2565,858
Apr 18, 201957.9758.5657.9758.0756.5428,749
Apr 17, 201958.7658.7657.8757.9756.4441,570
Apr 16, 201959.2559.2558.6658.6657.1227,108
Apr 15, 201959.6559.6558.7659.0557.5030,479
Apr 12, 201959.9460.7359.1559.2557.6951,394
Apr 11, 201959.6559.9459.6559.9458.3734,556
Apr 10, 201959.7560.2459.5559.7558.1758,640
Apr 09, 201960.1460.4459.6559.7558.1734,525
Apr 08, 201961.2361.2359.7560.4458.8532,231
Apr 05, 201960.3461.1360.2461.0359.4225,065
Apr 04, 201961.1361.4260.3460.5458.9420,072
Apr 03, 201960.5461.0360.2460.8359.2322,062
Apr 02, 201961.0361.7260.3460.3458.7531,403
Apr 01, 201961.9261.9260.8360.8359.2316,762
Mar 29, 201961.5261.7260.8361.7260.1029,900
Mar 28, 201961.1361.5261.1361.3359.7114,808
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...