Canada markets closed

KBC Group NV (KDB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
68.80+0.10 (+0.15%)
At close: 08:08AM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202468.8068.8068.8068.8068.80100
May 21, 202468.7068.7068.7068.7068.70-
May 20, 202468.4068.4068.4068.4068.40-
May 17, 202467.7468.0267.7468.0268.02100
May 16, 202470.0070.0067.5067.5067.50310
May 15, 202469.0269.0269.0269.0269.0250
May 14, 202468.5669.2068.5668.8468.84150
May 13, 202467.7467.7467.7467.7467.74-
May 13, 20243.15 Dividend
May 10, 202471.1871.1871.1871.1868.03-
May 09, 202470.1670.1670.1670.1667.06-
May 08, 202471.0871.0871.0871.0867.93-
May 07, 202470.1470.1470.1470.1467.04-
May 06, 202470.0670.0670.0670.0666.96-
May 03, 202470.0270.0270.0270.0266.92-
May 02, 202469.6269.6269.6269.6266.54-
Apr 30, 202469.2469.2469.2469.2466.18-
Apr 29, 202469.1269.1269.1269.1266.06-
Apr 26, 202470.0670.0670.0670.0666.96-
Apr 25, 202471.1071.1071.1071.1067.95-
Apr 24, 202471.3471.3471.3471.3468.18-
Apr 23, 202471.0671.0671.0671.0667.92-
Apr 22, 202469.8870.5069.8870.3067.1951
Apr 19, 202469.0269.0269.0269.0265.97-
Apr 18, 202468.9268.9268.9268.9265.87-
Apr 17, 202467.2467.2467.2467.2464.26-
Apr 16, 202467.3667.3667.3667.3664.38-
Apr 15, 202468.8068.8068.8068.8065.76-
Apr 12, 202469.0869.0869.0869.0866.02-
Apr 11, 202468.6668.6668.6668.6665.62-
Apr 10, 202469.5269.5268.9268.9265.87925
Apr 09, 202469.6269.6269.6269.6266.54-
Apr 08, 202469.1269.1269.1269.1266.06-
Apr 05, 202468.6468.6468.6468.6465.60-
Apr 04, 202469.2669.7469.2669.7466.65520
Apr 03, 202469.1869.1869.1869.1866.12-
Apr 02, 202469.2669.2669.2669.2666.19-
Mar 28, 202469.5669.5669.5669.5666.48-
Mar 27, 202468.8668.8668.8668.8665.81-
Mar 26, 202468.7868.7868.7868.7865.74-
Mar 25, 202468.1468.1468.1468.1465.12-
Mar 22, 202468.5268.5268.4868.4865.45100
Mar 21, 202468.8868.8868.4868.4865.45100
Mar 20, 202468.4268.4268.4268.4265.39-
Mar 19, 202468.3068.3068.3068.3065.28-
Mar 18, 202469.0869.0869.0869.0866.02-
Mar 15, 202468.2668.3267.7067.7064.701,160
Mar 14, 202468.4268.4268.4268.4265.39-
Mar 13, 202468.6468.6468.6468.6465.60-
Mar 12, 202467.8667.8667.8667.8664.86-
Mar 11, 202467.2067.7267.2067.7264.72150
Mar 08, 202467.5467.5467.5467.5464.55-
Mar 07, 202467.5067.5067.5067.5064.51-
Mar 06, 202467.5467.5467.5467.5464.55-
Mar 05, 202466.9066.9066.9066.9063.94-
Mar 04, 202465.9265.9265.9265.9263.00-
Mar 01, 202465.1865.1865.1865.1862.30-
Feb 29, 202466.0866.0866.0866.0863.16-
Feb 28, 202464.9864.9864.9864.9862.10-
Feb 27, 202463.8263.8263.8263.8261.00-
Feb 26, 202463.7863.7863.7863.7860.96-
Feb 23, 202463.2663.5063.2663.5060.6950
Feb 22, 202463.2663.2663.2663.2660.46-
Feb 21, 202462.0462.7862.0462.7860.0075
Feb 20, 202462.7062.7062.1262.1259.3750
Feb 19, 202462.8862.8862.8862.8860.10-
Feb 16, 202463.2663.2663.2663.2660.46-
Feb 15, 202463.3863.3863.3863.3860.58-
Feb 14, 202462.8263.2662.8263.2660.46142
Feb 13, 202462.7862.7862.7862.7860.00-
Feb 12, 202460.7661.8060.7661.6258.89603
Feb 09, 202460.1060.1060.1060.1057.44-
Feb 08, 202456.4659.9656.4659.9657.31176
Feb 07, 202458.3258.3258.3258.3255.74-
Feb 06, 202459.3259.3259.3259.3256.69-
Feb 05, 202459.5859.5859.5859.5856.94-
Feb 02, 202459.4859.4859.4859.4856.85-
Feb 01, 202460.0660.0660.0660.0657.40-
Jan 31, 202460.5460.5460.5460.5457.86-
Jan 30, 202460.4460.4460.4460.4457.77-
Jan 29, 202460.6260.6260.6260.6257.94-
Jan 26, 202459.9459.9459.9459.9457.29-
Jan 25, 202460.3660.3660.3660.3657.69-
Jan 24, 202460.2060.2060.0860.0857.42150
Jan 23, 202459.8260.2059.8260.2057.5450
Jan 22, 202460.0660.0659.6259.6256.98250
Jan 19, 202459.0659.6859.0659.6857.047
Jan 18, 202457.7658.4857.7658.4855.89565
Jan 17, 202457.2257.2257.2257.2254.69-
Jan 16, 202458.2458.2458.2458.2455.66-
Jan 15, 202459.1859.1859.1859.1856.56-
Jan 12, 202459.1659.1859.1659.1856.5675
Jan 11, 202460.2060.2060.2060.2057.54-
Jan 10, 202460.2260.2660.2260.2657.5917
Jan 09, 202460.6460.6460.6460.6457.96-
Jan 08, 202460.7860.7860.6460.6457.9695
Jan 05, 202460.6861.2260.6861.2258.51200
Jan 04, 202460.2460.8260.2460.8258.13280
Jan 03, 202460.4460.5860.4460.5857.90120
Jan 02, 202458.9258.9258.9258.9256.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...