PROX.BR - Proximus PLC

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201925.8425.9525.5525.8525.85570,145
Sep 17, 201925.5925.9825.4025.9825.981,043,612
Sep 16, 201925.6225.6825.2425.6525.65636,081
Sep 13, 201926.4026.4125.5425.7025.70763,100
Sep 12, 201926.1026.4225.9926.3826.38663,405
Sep 11, 201925.7926.0925.7026.0926.09684,604
Sep 10, 201925.5725.8625.4325.8625.86770,015
Sep 09, 201925.6625.8025.3925.6125.61653,473
Sep 06, 201926.0026.0025.5825.7525.75909,213
Sep 05, 201926.3626.5626.1126.4126.41586,155
Sep 04, 201926.4026.5626.2726.4826.48633,549
Sep 03, 201926.7126.7126.4326.4526.45562,558
Sep 02, 201926.8027.0126.6226.6626.66478,422
Aug 30, 201926.5926.8926.5926.8926.89489,491
Aug 29, 201926.5026.8926.5026.6226.62440,413
Aug 28, 201926.3926.6326.1526.6026.60447,099
Aug 27, 201926.3626.4426.1426.4426.44465,909
Aug 26, 201926.1026.7026.0526.4026.40306,017
Aug 23, 201926.1026.4525.9926.2026.20480,986
Aug 22, 201925.9326.3025.9326.0826.08561,987
Aug 21, 201925.8526.1025.7326.0826.08658,326
Aug 20, 201926.9827.1225.7725.8625.861,516,172
Aug 19, 201927.2027.5627.1227.5627.56637,906
Aug 16, 201926.5627.1826.5627.1627.16629,510
Aug 15, 201926.3226.7026.2826.6126.61684,965
Aug 14, 201926.5026.8326.0426.3026.30681,921
Aug 13, 201926.0826.6526.0226.5126.51618,051
Aug 12, 201925.9526.2625.9526.0826.08350,946
Aug 09, 201926.2126.3025.7925.9825.98541,671
Aug 08, 201926.4026.5926.2326.2426.24449,624
Aug 07, 201926.1026.3826.0226.3426.34643,079
Aug 06, 201926.1026.3025.9025.9925.99401,237
Aug 05, 201926.1026.3825.9426.0726.07614,962
Aug 02, 201926.1126.6425.9026.2626.26618,934
Aug 01, 201925.8226.3925.7526.2626.26488,580
Jul 31, 201925.6525.8125.3925.8125.81630,725
Jul 30, 201926.6726.7925.5625.6325.63894,361
Jul 29, 201926.2326.8426.2026.6226.62688,844
Jul 26, 201925.9326.2325.8426.2326.23487,966
Jul 25, 201925.8026.2425.7525.8225.82625,336
Jul 24, 201925.9126.0825.6325.6425.64592,634
Jul 23, 201925.7026.0125.6825.8125.81448,162
Jul 22, 201925.5925.7225.4525.7025.70415,935
Jul 19, 201925.5525.7825.2925.5925.59594,386
Jul 18, 201925.1125.5225.1125.4725.47516,058
Jul 17, 201925.1025.4025.0425.1925.19447,914
Jul 16, 201925.1225.3625.0425.1125.11402,177
Jul 15, 201925.2925.4424.9425.1625.16428,959
Jul 12, 201925.4025.4525.1125.3325.33448,708
Jul 11, 201925.2225.5425.0825.1625.16574,055
Jul 10, 201924.8025.4224.7525.1925.19712,181
Jul 09, 201924.8225.1624.8224.8924.89665,220
Jul 08, 201925.8425.8824.7224.7724.771,420,662
Jul 05, 201926.3526.6026.0526.0526.05457,938
Jul 04, 201926.2526.4726.2426.3726.37338,650
Jul 03, 201926.0026.3626.0026.2826.28420,310
Jul 02, 2019------
Jul 01, 201926.0026.0425.7425.8225.82813,884
Jun 28, 201925.7725.9225.6625.9225.92833,470
Jun 27, 201925.6725.9325.4925.8525.85522,724
Jun 26, 201926.1926.2925.6025.7225.72604,475
Jun 25, 201925.8926.3625.7526.3126.31665,732
Jun 24, 201925.5026.1325.5025.9125.91787,866
Jun 21, 201925.7925.9025.4025.5325.531,866,169
Jun 20, 201926.2326.3525.6625.6925.69899,763
Jun 19, 201926.6026.6026.0826.1826.18698,292
Jun 18, 201926.1726.6026.0326.5826.58770,354
Jun 17, 201926.2026.4226.1326.1526.15503,469
Jun 14, 201926.5326.5426.1226.1226.12562,171
Jun 13, 201926.2726.6626.2726.4926.49390,746
Jun 12, 201926.1826.4126.1826.4026.40597,708
Jun 11, 201926.1826.3026.0526.3026.30612,562
Jun 10, 201926.0726.2326.0226.1926.19250,185
Jun 07, 201925.7626.1625.6226.1626.16578,357
Jun 06, 201925.6026.0625.6025.7125.71483,835
Jun 05, 201925.2425.6725.2325.6625.66629,953
Jun 04, 201925.0225.2924.5325.2525.25969,163
Jun 03, 201925.7825.8125.4925.7025.70489,394
May 31, 201925.5925.9525.5325.9525.95519,747
May 30, 201925.6425.8525.6425.7425.74227,959
May 29, 201925.4625.9025.4625.6425.64571,624
May 28, 201925.3325.6025.2025.6025.60950,244
May 27, 201925.1025.5025.0925.3925.39214,060
May 24, 201925.0625.3924.9925.0525.05619,206
May 23, 201924.8025.1524.5125.0025.00714,654
May 22, 201925.5225.6925.3825.6925.69452,283
May 21, 201925.6725.8525.5125.6625.66439,061
May 20, 201925.3625.7825.3625.6625.66379,848
May 17, 201925.3525.5425.2925.4725.47411,358
May 16, 201924.9325.5624.8925.5625.56578,119
May 15, 201925.0925.0924.7925.0725.07439,693
May 14, 201924.6525.1324.5925.0025.00607,064
May 13, 201924.8224.8224.3824.6224.62465,787
May 10, 201924.8124.9724.6924.7824.78499,873
May 09, 201925.0025.1324.7124.7124.71474,597
May 08, 201924.9225.3224.9225.1025.10860,817
May 07, 201924.7225.3824.7224.9524.95741,258
May 06, 201924.5824.8524.5824.7724.77374,455
May 03, 201925.1125.2324.6324.8024.80521,547
May 02, 201924.9025.1124.8924.9624.96563,889
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...