KBC Group SA/NV (KDB.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 25 |
| May 28, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
| May 27, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| May 27, 2024 | 0.7 Dividend | |||||
| May 24, 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.06 | - |
| May 23, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.24 | - |
| May 22, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 67.85 | - |
| May 21, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 67.81 | - |
| May 20, 2024 | 68.20 | 68.62 | 68.20 | 68.62 | 67.91 | - |
| May 17, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.80 | - |
| May 16, 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.06 | - |
| May 15, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.15 | - |
| May 14, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 67.63 | - |
| May 13, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.07 | - |
| May 13, 2024 | 3.15 Dividend | |||||
| May 10, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 67.11 | - |
| May 09, 2024 | 70.06 | 70.84 | 70.06 | 70.84 | 67.00 | - |
| May 08, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 67.09 | - |
| May 07, 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 66.24 | - |
| May 06, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 66.03 | - |
| May 03, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 66.09 | - |
| May 02, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 65.52 | - |
| Apr 30, 2024 | 69.04 | 69.04 | 69.04 | 69.04 | 65.29 | - |
| Apr 29, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 65.24 | - |
| Apr 26, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 66.11 | - |
| Apr 25, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 67.15 | - |
| Apr 24, 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 67.30 | - |
| Apr 23, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 67.00 | - |
| Apr 22, 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 65.94 | - |
| Apr 19, 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 65.22 | - |
| Apr 18, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 64.93 | - |
| Apr 17, 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 63.38 | - |
| Apr 16, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 63.65 | - |
| Apr 15, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 64.90 | - |
| Apr 12, 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 64.93 | - |
| Apr 11, 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 64.75 | - |
| Apr 10, 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 65.60 | - |
| Apr 09, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 65.65 | - |
| Apr 08, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 65.14 | - |
| Apr 05, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 64.76 | - |
| Apr 04, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 65.35 | - |
| Apr 03, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 65.26 | - |
| Apr 02, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 65.41 | - |
| Mar 28, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 65.56 | - |
| Mar 27, 2024 | 68.72 | 68.72 | 68.72 | 68.72 | 64.99 | - |
| Mar 26, 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 64.84 | - |
| Mar 25, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 64.25 | - |
| Mar 22, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 64.65 | - |
| Mar 21, 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 64.92 | - |
| Mar 20, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 64.57 | - |
| Mar 19, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 64.50 | - |
| Mar 18, 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 65.14 | - |
| Mar 15, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 64.63 | - |
| Mar 14, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 64.48 | - |
| Mar 13, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 64.76 | - |
| Mar 12, 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 63.99 | - |
| Mar 11, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 63.02 | - |
| Mar 08, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 63.59 | - |
| Mar 07, 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 63.42 | - |
| Mar 06, 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 63.69 | - |
| Mar 05, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 62.99 | - |
| Mar 04, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 62.19 | - |
| Mar 01, 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 61.51 | - |
| Feb 29, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 62.32 | - |
| Feb 28, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 61.34 | - |
| Feb 27, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 60.21 | - |
| Feb 26, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 56.57 | - |
| Feb 23, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 59.68 | - |
| Feb 22, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 59.68 | - |
| Feb 21, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 58.31 | - |
| Feb 20, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 59.15 | - |
| Feb 19, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 59.34 | - |
| Feb 16, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 59.64 | - |
| Feb 15, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 59.73 | - |
| Feb 14, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 59.24 | - |
| Feb 13, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 59.24 | - |
| Feb 12, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 57.27 | - |
| Feb 09, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 56.63 | - |
| Feb 08, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 53.66 | - |
| Feb 07, 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 55.00 | - |
| Feb 06, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 55.91 | - |
| Feb 05, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 56.23 | - |
| Feb 02, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 56.08 | - |
| Feb 01, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 56.37 | - |
| Jan 31, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 57.12 | - |
| Jan 30, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 56.97 | - |
| Jan 29, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 57.20 | - |
| Jan 26, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 56.54 | - |
| Jan 25, 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 56.99 | - |
| Jan 24, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 56.93 | - |
| Jan 23, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 56.46 | - |
| Jan 22, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 56.63 | - |
| Jan 19, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 55.74 | - |
| Jan 18, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 54.53 | - |
| Jan 17, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 53.93 | - |
| Jan 16, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 54.89 | - |
| Jan 15, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 55.70 | - |
| Jan 12, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 55.70 | - |
| Jan 11, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 56.74 | - |
| Jan 10, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 56.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.