UK Markets closed

NV Bekaert SA (0OQJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
31.60-0.20 (-0.64%)
At close: 08:00AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202438.2938.9038.1238.1238.121,667
25 Jul 202438.7738.4638.2338.2938.294,379
24 Jul 202438.6939.1638.7038.9438.94761
23 Jul 202438.8038.9438.8038.8038.80281
22 Jul 202439.1739.3438.7838.7838.78895
19 Jul 202439.2639.3838.9838.9838.98183
18 Jul 202439.2039.4839.1839.3639.36238
17 Jul 202439.3039.0338.8239.0239.02774
16 Jul 202439.3039.3238.9439.1739.17720
15 Jul 202440.2939.7239.3239.4839.482,794
12 Jul 202439.8140.0839.7040.0040.00224
11 Jul 202439.3039.8839.4439.7639.761,649
10 Jul 202439.3039.5639.3439.3539.353,752
09 Jul 202439.7440.1639.5039.7939.791,693
08 Jul 202440.2940.0639.9239.9939.9911,858
05 Jul 202440.4840.2439.9440.0040.00810
04 Jul 202440.2140.3639.9440.2640.262,907
03 Jul 202439.4940.0639.6239.9339.931,299
02 Jul 202439.4939.7239.1439.6439.641,720
01 Jul 202439.0939.5839.4639.5239.522,586
28 Jun 202439.7039.4038.9839.1239.121,257
27 Jun 202439.4939.5439.3839.5439.54784
26 Jun 202440.2740.7239.4439.8339.831,231
25 Jun 202440.7540.8640.5840.6040.601,675
24 Jun 202440.2741.2140.5841.2141.21218
21 Jun 202440.5240.7040.3240.4840.482,238
20 Jun 202440.9840.9640.6040.7140.713,834
19 Jun 202439.8140.7840.5240.5240.521,833
18 Jun 202440.6140.7640.1040.5240.524,285
17 Jun 202440.8440.9840.2240.3940.394,089
14 Jun 202441.4141.4641.0241.1841.182,510
13 Jun 202441.8141.8441.2641.6041.60798
12 Jun 202442.0042.1041.7441.8941.895,952
11 Jun 202442.0642.0841.7241.9441.941,728
10 Jun 202442.0842.1241.6441.9541.95371
07 Jun 202441.8942.1641.6242.0742.071,602
06 Jun 202441.9342.1041.8441.9041.902,017
05 Jun 202442.2342.2641.9441.9441.94835
04 Jun 202442.5042.7642.2842.4142.411,178
03 Jun 202442.8443.1643.0043.1643.161,538
31 May 202443.2043.2242.9643.0743.07475
30 May 202443.0343.4443.1243.3243.32616
29 May 202444.0043.8043.4843.4843.48181
28 May 202443.6044.3043.8444.0444.04408
24 May 202444.0043.4443.4443.4543.4524
23 May 202443.3643.5643.2443.4943.491,085
22 May 202444.0043.7443.5943.5943.59611
21 May 202444.1044.0443.9443.9643.961,401
20 May 202443.8144.0043.8043.9643.96224
17 May 202444.1044.2243.8444.0444.04724
16 May 202444.1044.3843.9244.3444.341,092
15 May 202444.4844.1043.8844.1044.101,326
14 May 202444.2944.4844.0844.2944.29365
13 May 202444.2144.0043.8043.8943.89277
10 May 202445.0144.2043.6843.9943.992,548
09 May 202444.6345.5045.0245.4745.472,215
08 May 202447.1347.4444.7645.5045.5016,804
07 May 202447.4947.6247.0847.3547.352,040
03 May 202447.0747.6647.2447.1747.17750
02 May 202447.0747.4246.5047.2847.281,307
01 May 2024------
30 Apr 202447.0947.4047.0647.1447.141,281
29 Apr 202446.8247.0846.7447.0447.04342
26 Apr 202445.8746.8346.0446.7046.701,765
25 Apr 202447.4146.6545.8845.9245.923,085
24 Apr 202446.3147.3846.5447.3847.383,401
23 Apr 202446.7747.0846.6846.7846.781,778
22 Apr 202446.6147.0246.3846.9146.913,048
19 Apr 202445.8946.6046.1846.6046.602,955
18 Apr 202446.3146.8946.1046.8846.884,373
17 Apr 202446.5047.2646.2646.3246.323,005
16 Apr 202447.7246.8846.4046.7246.727,114
15 Apr 202447.5548.2247.7248.0548.056,486
12 Apr 202447.6048.4847.7748.0148.015,566
11 Apr 202447.6047.9047.5847.8347.839,823
10 Apr 202447.0548.0647.2247.3447.345,877
09 Apr 202447.0147.5047.0247.2547.255,958
08 Apr 202446.6947.2646.8647.1047.1013,664
05 Apr 202446.9046.8646.5546.6846.687,117
04 Apr 202446.9047.1646.9247.0047.0045,306
03 Apr 202446.2546.9646.4246.7446.749,855
02 Apr 202447.4147.7846.5046.8846.885,003
28 Mar 202447.0947.6546.9447.5347.5357,791
27 Mar 202448.0047.9047.2247.2247.221,965
26 Mar 202447.4948.0647.6047.9947.992,924
25 Mar 202446.2147.5246.4847.3247.3228,062
22 Mar 202446.6946.9846.4846.9546.957,403
21 Mar 202448.0048.3646.2046.7046.704,609
20 Mar 202447.4548.0647.7647.8747.8748,143
19 Mar 202448.0148.2647.8247.9647.966,721
18 Mar 202448.0048.7048.1648.2248.2216,041
15 Mar 202447.6348.6447.5648.0248.022,332
14 Mar 202447.8148.1447.7047.9947.994,595
13 Mar 202447.9648.0247.5247.8447.847,123
12 Mar 202447.2047.9447.4847.8047.801,440
11 Mar 202446.0847.7047.2047.3347.334,905
08 Mar 202447.0147.4046.4446.8846.881,060
07 Mar 202446.5047.3947.1247.1847.18710
06 Mar 202446.3547.6646.3647.2847.283,265
05 Mar 202446.5446.6045.8046.0246.025,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...