UK markets closed

KBC Group NV (KBC.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
64.16-0.42 (-0.65%)
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202464.2864.5863.1464.1664.16668,530
13 Jun 202465.3665.6664.2664.5864.58639,454
12 Jun 202464.2066.1064.2065.7465.74691,366
11 Jun 202466.0066.0063.7463.9063.90746,849
10 Jun 202465.7666.1265.3066.1266.12431,868
07 Jun 202466.1266.8066.0066.4266.42360,884
06 Jun 202466.1866.4665.4666.1266.12615,253
05 Jun 202466.9867.1465.7265.9865.98402,577
04 Jun 202467.6467.7266.2466.7866.78519,482
03 Jun 202467.5868.4067.4067.8667.86383,866
31 May 202466.6867.2666.5866.8666.861,161,825
30 May 202466.3267.4666.1066.7066.701,435,958
29 May 202466.7867.1666.3066.6466.64437,993
28 May 202467.0067.5065.6066.8666.86642,735
27 May 202467.0868.0666.8667.8867.88304,391
27 May 20240.7 Dividend
24 May 202468.2068.2067.4467.7667.06411,989
23 May 202467.8869.2667.7468.9468.23412,905
22 May 202468.8468.9667.8268.0067.30432,665
21 May 202468.5069.1267.8268.8268.11455,526
20 May 202468.7069.2668.7068.9068.19363,450
17 May 202467.5468.4867.3868.4867.77762,776
16 May 202470.4071.1465.6668.1067.401,257,563
15 May 202469.3070.0268.8670.0269.30703,677
14 May 202468.5069.2268.2468.9268.21587,560
13 May 202468.7669.1668.2668.6467.93614,955
13 May 20243.15 Dividend
10 May 202471.2471.7071.0071.3867.53607,206
09 May 202470.7071.1470.5471.1267.28435,719
08 May 202471.2271.6470.0070.3466.54583,756
07 May 202470.3271.3869.9471.2267.37591,652
06 May 202470.0870.3869.8070.1466.35358,492
03 May 202470.1070.6469.6270.0066.22375,411
02 May 202470.0070.9269.2469.9066.13526,220
30 Apr 202469.5069.9269.2869.9066.13675,557
29 Apr 202468.9269.7268.7469.2865.54476,167
26 Apr 202469.8870.0668.6868.9265.20537,102
25 Apr 202471.6271.6269.1669.5065.75617,704
24 Apr 202471.2871.5670.9271.3867.53472,853
23 Apr 202471.0071.3670.6671.0667.22471,616
22 Apr 202470.0070.9469.8870.8267.00473,020
19 Apr 202469.2269.8068.0869.6065.84523,769
18 Apr 202468.8470.0868.8470.0066.22657,606
17 Apr 202467.7469.2867.6868.6464.93420,528
16 Apr 202467.8068.0467.2867.6063.95437,482
15 Apr 202468.9669.3068.3868.5064.80433,122
12 Apr 202468.8270.0068.4868.6864.97425,775
11 Apr 202468.7669.1867.9268.9665.24548,308
10 Apr 202469.5669.6868.3268.7665.05509,573
09 Apr 202469.9070.0469.2069.2065.46389,701
08 Apr 202469.2470.1069.2269.9266.14659,308
05 Apr 202468.8669.3468.3069.3065.56462,162
04 Apr 202469.5669.8268.9869.6465.88495,591
03 Apr 202469.4869.8469.3069.4065.65569,017
02 Apr 202469.1469.6268.8869.3665.61553,150
28 Mar 202469.5269.7069.1469.4265.67530,979
27 Mar 202469.2669.8669.1069.4865.73451,411
26 Mar 202468.6869.3068.5669.0265.29449,951
25 Mar 202468.3068.8268.2868.7865.07528,401
22 Mar 202468.7469.1468.2668.2664.57716,209
21 Mar 202468.6668.9868.1668.9065.18481,650
20 Mar 202468.5668.8867.5468.2264.54449,925
19 Mar 202468.5268.8468.1268.7465.03508,451
18 Mar 202469.0069.1268.0468.5064.80296,069
15 Mar 202468.5469.5868.5469.0465.311,542,157
14 Mar 202468.1268.5467.7668.1864.50391,166
13 Mar 202468.5069.0668.2468.4464.74497,050
12 Mar 202467.8068.7067.6468.6264.91675,085
11 Mar 202467.5068.0667.2267.5863.93499,914
08 Mar 202467.6068.2867.3067.8864.21512,890
07 Mar 202467.7268.3067.3067.5863.93606,316
06 Mar 202467.5268.4467.5268.0264.35682,765
05 Mar 202467.0067.6866.5467.5263.87680,939
04 Mar 202465.7866.6065.7866.4662.87385,821
01 Mar 202465.0866.3065.0865.8662.30459,252
29 Feb 202465.8466.1064.9064.9061.401,326,557
28 Feb 202464.8466.2264.7266.1062.53862,935
27 Feb 202463.9265.1063.8865.0861.57768,818
26 Feb 202463.9464.3063.8064.0060.54472,285
23 Feb 202463.3664.1863.2864.0860.62568,058
22 Feb 202463.1263.8663.0863.2659.84686,724
21 Feb 202462.2062.7862.1462.5859.20529,226
20 Feb 202462.5863.1461.9062.0458.69554,615
19 Feb 202462.8863.2062.7262.9059.50476,338
16 Feb 202463.2663.8463.1063.1059.69542,732
15 Feb 202463.1463.3862.0862.9459.54764,908
14 Feb 202462.7663.5662.7063.1059.69699,983
13 Feb 202463.2063.2062.3662.8259.43817,487
12 Feb 202460.9063.0460.9062.9859.58709,362
09 Feb 202460.4060.6859.5660.6257.35645,646
08 Feb 202457.1660.8456.9460.1656.91792,616
07 Feb 202458.1258.4456.0256.5853.521,012,590
06 Feb 202459.3059.4858.3058.4055.25535,655
05 Feb 202459.7460.0058.8259.0055.81524,560
02 Feb 202459.6660.4059.4059.4056.19553,516
01 Feb 202459.2660.1659.0059.2056.00808,426
31 Jan 202460.7061.1660.2460.4857.21544,421
30 Jan 202460.4660.8860.3660.5857.31371,909
29 Jan 202460.7260.7459.8660.3057.04409,826
26 Jan 202459.8260.8659.8260.7257.44453,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...