U.S. Markets open in 7 hrs 20 mins

KBC Group NV (KBC.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
69.72+1.65 (+2.42%)
At close: 5:38PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201768.3969.8968.3769.7269.721,209,843
Jul 25, 201766.6968.4166.6968.0768.07790,386
Jul 24, 201766.8867.0266.1666.6066.60801,100
Jul 21, 201767.4567.6066.5767.0067.00644,366
Jul 20, 201767.2768.4267.0467.6667.66858,427
Jul 19, 201766.9867.4066.2467.2767.27618,759
Jul 18, 201767.9768.0866.1466.6366.63655,501
Jul 17, 201768.1668.2267.5667.9467.94409,525
Jul 14, 201768.4768.6167.5067.8367.83593,202
Jul 13, 201767.9668.7767.8768.1968.19565,797
Jul 12, 201767.6568.2867.4767.6967.69547,796
Jul 11, 201767.9368.3267.3967.5467.54377,187
Jul 10, 201768.1068.4967.7567.7567.75461,601
Jul 07, 201767.8168.0667.4968.0668.06616,880
Jul 06, 201767.4368.0967.3467.7367.73776,897
Jul 05, 201767.5567.9367.1867.4967.49704,434
Jul 04, 201767.7968.3467.4067.6267.62606,936
Jul 03, 201766.8468.0766.3668.0068.00953,118
Jun 30, 201765.6666.9465.6666.4166.411,162,403
Jun 29, 201765.9566.9165.6165.7665.761,087,641
Jun 28, 201764.6065.6963.9065.5565.551,217,149
Jun 27, 201763.6365.1163.5064.7064.701,231,282
Jun 26, 201763.6364.4363.5463.6363.63879,870
Jun 23, 201763.4664.2063.0163.3863.38899,708
Jun 22, 201764.8264.8762.9463.6063.601,399,384
Jun 21, 201766.4566.4563.8065.1165.111,884,104
Jun 20, 201769.1969.2267.7367.8367.83771,734
Jun 19, 201768.5369.1968.4568.9468.94706,692
Jun 16, 201767.9468.3967.2368.1968.191,399,218
Jun 15, 201767.5867.7566.3967.6567.65963,294
Jun 14, 201768.4769.3167.2767.4567.45835,660
Jun 13, 201768.0268.5967.5568.2368.23628,543
Jun 12, 201769.2869.5067.8567.8967.89662,575
Jun 09, 201768.5669.8168.5169.4169.411,015,897
Jun 08, 201767.9568.7867.3168.4868.481,039,320
Jun 07, 201766.0268.2565.9567.8167.811,008,233
Jun 06, 201766.1266.6065.8366.1066.10616,341
Jun 05, 201766.2366.4965.9166.3566.35363,297
Jun 02, 201766.8067.6865.9266.1066.10857,589
Jun 01, 201767.0767.1065.8266.2666.26706,462
May 31, 201766.7067.6066.2466.9866.981,170,915
May 30, 201765.6966.7965.1766.6166.61831,287
May 29, 201766.2966.5066.0066.0766.07277,185
May 26, 201766.6266.7265.5166.4166.41640,604
May 25, 201767.2767.5366.6166.7366.73441,825
May 24, 201766.9567.1066.4466.9966.99637,279
May 23, 201765.6567.1865.4966.8266.82728,880
May 22, 201766.0566.5865.6765.7865.78740,763
May 19, 201765.2766.1065.1665.8565.85662,672
May 18, 201765.0065.3263.4565.0065.001,204,110
May 17, 201766.3766.4764.7165.2765.271,124,003
May 16, 201767.9167.9166.4766.5066.501,097,986
May 15, 201767.6067.8166.9067.8167.81724,847
May 12, 201766.5067.6166.3667.2367.23793,231
May 11, 201768.6769.0465.7266.4066.401,538,473
May 10, 201768.0369.0267.6868.5068.501,011,001
May 09, 201768.6268.9167.7967.9067.901,052,771
May 09, 20171.8 Dividend
May 08, 201770.7470.9868.9170.1568.351,270,499
May 05, 201768.2770.2468.0270.1968.391,181,931
May 04, 201768.3068.9567.9268.4966.731,058,449
May 03, 201767.7168.2367.4368.1666.41829,443
May 02, 201766.2867.5266.2867.5065.77973,191
Apr 28, 201766.0066.6265.8166.2864.58882,193
Apr 27, 201766.0066.8765.8066.2364.531,034,943
Apr 26, 201765.7066.2665.4266.0564.361,022,487
Apr 25, 201765.5566.2165.4065.9264.231,356,339
Apr 24, 201764.7965.2863.8765.2863.601,843,656
Apr 21, 201760.9562.9760.5762.0460.451,777,371
Apr 20, 201760.0060.7559.5960.4158.861,066,742
Apr 19, 201759.3760.3959.3760.3358.78788,636
Apr 18, 201760.0560.4359.3359.4257.90989,791
Apr 13, 201761.3361.4159.6760.0558.511,156,240
Apr 12, 201761.8962.4561.3461.3459.77678,384
Apr 11, 201761.6262.0361.3061.7160.13919,165
Apr 10, 201762.3062.6262.0962.1560.56648,911
Apr 07, 201762.0062.6761.6762.2760.67824,933
Apr 06, 201761.6262.3461.1262.3360.73727,367
Apr 05, 201761.7662.6461.6961.8960.30808,974
Apr 04, 201761.4262.1161.1061.5159.93848,115
Apr 03, 201762.1362.1361.3461.5559.97715,477
Mar 31, 201761.6562.2361.2762.1960.59733,465
Mar 30, 201762.5762.5761.4561.9760.381,024,462
Mar 29, 201763.5063.5061.5462.5160.91801,786
Mar 28, 201762.7863.1462.1163.1261.50767,738
Mar 27, 201762.0462.6261.8862.4760.87805,392
Mar 24, 201763.3563.5962.5462.7761.16509,093
Mar 23, 201763.0063.6762.5563.4361.80745,641
Mar 22, 201762.7563.1961.9362.7861.171,128,811
Mar 21, 201764.0864.4562.9163.1561.53929,315
Mar 20, 201763.1163.8863.0063.5561.92459,770
Mar 17, 201763.3064.3063.1563.6261.991,188,090
Mar 16, 201763.9564.7963.4763.5661.931,186,294
Mar 15, 201763.2263.9962.9763.4361.80593,813
Mar 14, 201763.5363.5462.8763.2561.63738,879
Mar 13, 201763.6263.6462.9863.5161.88501,570
Mar 10, 201762.7763.9962.6563.5061.871,258,575
Mar 09, 201760.7762.7460.6262.5660.951,215,781
Mar 08, 201760.0561.2759.9260.8359.27901,721
Mar 07, 201759.9660.1659.4060.0658.52695,762
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...