UK markets closed

(KRX.BE)

. Currency in USD
Add to watchlist
- (-)
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 202490.3591.1089.3089.3089.3020
16 May 202490.8092.0590.3590.3590.35-
15 May 202489.5092.0589.5090.8090.80-
14 May 202488.8590.4088.8589.5089.50-
13 May 202489.4591.9088.8588.8588.85-
10 May 202490.8091.8088.9089.4589.45-
09 May 202489.9091.5089.9090.7590.75-
08 May 202488.4091.2088.4089.9089.90-
07 May 202487.1589.3087.1588.4088.40-
06 May 202487.1587.6087.1587.1587.15-
03 May 202483.4089.4083.4087.1587.15-
02 May 202484.1085.8083.2583.4083.40-
30 Apr 202484.5086.4084.1084.1084.10-
29 Apr 202486.5588.1083.9583.9583.95-
26 Apr 202482.7587.2582.7586.5586.55-
25 Apr 202482.9584.6082.6582.7582.75-
24 Apr 202483.5584.8082.9582.9582.95-
23 Apr 202482.2584.7082.2583.5583.55-
22 Apr 202481.6083.0581.6081.7081.70-
19 Apr 202480.7582.9580.7581.6081.60-
18 Apr 202481.1582.0081.0581.2081.20-
17 Apr 202482.3084.1580.7081.1581.15-
16 Apr 202483.0583.9582.0582.3082.30-
15 Apr 202483.8085.2083.4583.4583.45-
12 Apr 202483.4585.7583.0583.1583.15-
11 Apr 202484.1585.1083.4583.4583.45-
11 Apr 20240.266 Dividend
10 Apr 202483.5585.9583.2584.1583.88-
09 Apr 202484.8085.4583.5083.5583.29-
08 Apr 202485.7086.4584.6584.8084.53-
05 Apr 202484.3086.0084.2085.1084.83-
04 Apr 202485.6586.9084.3084.3084.03-
03 Apr 202483.2586.3583.2585.6585.38-
02 Apr 202484.3586.3583.0583.2582.99-
28 Mar 202484.6686.5884.6684.7484.47-
27 Mar 202484.0886.1484.0884.6684.39-
26 Mar 202483.2884.9483.2884.0883.81-
25 Mar 202484.5685.3283.2883.2883.02-
22 Mar 202484.3285.6484.2284.5684.29-
21 Mar 202484.6285.8684.1084.3284.05-
20 Mar 202483.6485.4683.6484.0683.79-
19 Mar 202483.2884.7482.7883.6483.38-
18 Mar 202483.4684.7683.2883.2883.02-
15 Mar 202483.8485.8083.1683.4683.20-
14 Mar 202483.4885.3683.4884.2884.01-
13 Mar 202483.9284.9683.4883.4883.22-
12 Mar 202483.5685.5883.5683.9283.65-
11 Mar 202486.0486.5083.5683.5683.30-
08 Mar 202485.2287.3085.2286.0485.77-
07 Mar 202484.2485.7884.2485.2284.95-
06 Mar 202482.7284.8882.7284.2483.9720
05 Mar 202484.1285.1282.4482.7282.46-
04 Mar 202483.9085.4683.9084.1283.85-
01 Mar 202483.7684.9083.0083.9083.63-
29 Feb 202485.0485.5483.6883.7683.50-
28 Feb 202484.5885.7284.5685.0484.77-
27 Feb 202484.3085.9484.3084.5884.3120
26 Feb 202485.1285.6483.6084.3084.03-
23 Feb 202485.6886.1285.1085.1284.85-
22 Feb 202487.1288.0485.4085.4085.13-
21 Feb 202485.4287.8085.4286.5486.27-
20 Feb 202483.3285.8683.3285.4285.15-
19 Feb 202482.2684.2282.2683.3283.06-
16 Feb 202482.1883.5880.9082.2682.00-
15 Feb 202481.3685.5481.3683.0082.74-
14 Feb 202479.7082.1279.7081.3681.10-
13 Feb 202480.6681.7079.5479.7079.45-
12 Feb 202478.4481.5078.4480.6680.41-
09 Feb 202478.8680.1278.3078.4478.19-
08 Feb 202477.8479.9277.8078.8678.61-
07 Feb 202474.6878.4074.6877.1276.88-
06 Feb 202475.4475.8474.5874.6874.44-
05 Feb 202477.2878.5474.9474.9474.70-
02 Feb 202476.5679.0276.5677.2877.04-
01 Feb 202475.8077.0475.8076.0475.80-
31 Jan 202476.3277.2075.8075.8075.56-
30 Jan 202475.9077.1475.9076.3276.08-
29 Jan 202474.9676.9074.9675.9075.66-
26 Jan 202474.9076.6674.9074.9674.72-
25 Jan 202474.0075.7074.0074.9074.66-
24 Jan 202473.4874.8273.4874.0073.77-
23 Jan 202473.1675.3673.1673.4873.25-
22 Jan 202473.1474.3872.9673.1672.93-
19 Jan 202473.1674.8273.1473.1472.91-
18 Jan 202473.2474.7673.1673.1672.93-
17 Jan 202474.2874.6873.1273.2473.01-
16 Jan 202474.3475.2073.9074.2874.05-
15 Jan 202475.2676.5074.3474.3474.11-
12 Jan 202474.0476.6274.0475.2675.02-
11 Jan 202474.1475.7473.5674.0473.81-
10 Jan 202475.0676.9674.1474.1473.91-
09 Jan 202475.4077.3474.9075.0674.82-
08 Jan 202474.9876.4874.9875.4075.16-
05 Jan 202476.5076.7074.9874.9874.74-
04 Jan 202475.2076.9075.2076.5076.26-
03 Jan 202477.6878.3674.8875.2074.96-
02 Jan 202478.2480.0277.2477.6877.43-
29 Dec 202377.9080.1877.9079.6479.39-
28 Dec 202379.1080.5479.1079.7479.49-
27 Dec 202378.4680.8478.4679.1078.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...