Canada markets closed

KBC Group NV (KDB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
64.78-0.82 (-1.25%)
At close: 08:07AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202464.7864.7864.7864.7864.78-
Jun 13, 202465.6065.6065.6065.6065.60-
Jun 12, 202464.0864.0864.0864.0864.08-
Jun 11, 202466.2266.2266.2266.2266.22-
Jun 10, 202465.9865.9865.9865.9865.98-
Jun 07, 202466.0666.0666.0666.0666.06-
Jun 06, 202466.1066.1065.6665.6665.6650
Jun 05, 202466.9666.9666.9666.9666.96-
Jun 04, 202467.5467.5467.5467.5467.54-
Jun 03, 202467.5067.5067.5067.5067.50-
May 31, 202466.8666.8666.8666.8666.86-
May 30, 202466.4466.4466.4466.4466.44-
May 29, 202466.5866.5866.5866.5866.5880
May 28, 202467.8467.8467.6067.6067.60150
May 27, 202466.7866.7866.7866.7866.78-
May 27, 20240.7 Dividend
May 24, 202468.2068.2067.6467.7067.001,300
May 23, 202468.2268.2268.2268.2267.51-
May 22, 202468.8068.8068.8068.8068.09-
May 21, 202468.7068.7068.7068.7067.99-
May 20, 202468.4068.4068.4068.4067.69-
May 17, 202467.7468.0267.7468.0267.32100
May 16, 202470.0070.0067.5067.5066.80310
May 15, 202469.0269.0269.0269.0268.3150
May 14, 202468.5669.2068.5668.8468.13150
May 13, 202467.7467.7467.7467.7467.04-
May 13, 20243.15 Dividend
May 10, 202471.1871.1871.1871.1867.33-
May 09, 202470.1670.1670.1670.1666.36-
May 08, 202471.0871.0871.0871.0867.23-
May 07, 202470.1470.1470.1470.1466.34-
May 06, 202470.0670.0670.0670.0666.27-
May 03, 202470.0270.0270.0270.0266.23-
May 02, 202469.6269.6269.6269.6265.85-
Apr 30, 202469.2469.2469.2469.2465.49-
Apr 29, 202469.1269.1269.1269.1265.38-
Apr 26, 202470.0670.0670.0670.0666.27-
Apr 25, 202471.1071.1071.1071.1067.25-
Apr 24, 202471.3471.3471.3471.3467.48-
Apr 23, 202471.0671.0671.0671.0667.21-
Apr 22, 202469.8870.5069.8870.3066.4951
Apr 19, 202469.0269.0269.0269.0265.28-
Apr 18, 202468.9268.9268.9268.9265.19-
Apr 17, 202467.2467.2467.2467.2463.60-
Apr 16, 202467.3667.3667.3667.3663.71-
Apr 15, 202468.8068.8068.8068.8065.08-
Apr 12, 202469.0869.0869.0869.0865.34-
Apr 11, 202468.6668.6668.6668.6664.94-
Apr 10, 202469.5269.5268.9268.9265.19925
Apr 09, 202469.6269.6269.6269.6265.85-
Apr 08, 202469.1269.1269.1269.1265.38-
Apr 05, 202468.6468.6468.6468.6464.92-
Apr 04, 202469.2669.7469.2669.7465.96520
Apr 03, 202469.1869.1869.1869.1865.43-
Apr 02, 202469.2669.2669.2669.2665.51-
Mar 28, 202469.5669.5669.5669.5665.79-
Mar 27, 202468.8668.8668.8668.8665.13-
Mar 26, 202468.7868.7868.7868.7865.06-
Mar 25, 202468.1468.1468.1468.1464.45-
Mar 22, 202468.5268.5268.4868.4864.77100
Mar 21, 202468.8868.8868.4868.4864.77100
Mar 20, 202468.4268.4268.4268.4264.72-
Mar 19, 202468.3068.3068.3068.3064.60-
Mar 18, 202469.0869.0869.0869.0865.34-
Mar 15, 202468.2668.3267.7067.7064.031,160
Mar 14, 202468.4268.4268.4268.4264.72-
Mar 13, 202468.6468.6468.6468.6464.92-
Mar 12, 202467.8667.8667.8667.8664.19-
Mar 11, 202467.2067.7267.2067.7264.05150
Mar 08, 202467.5467.5467.5467.5463.88-
Mar 07, 202467.5067.5067.5067.5063.85-
Mar 06, 202467.5467.5467.5467.5463.88-
Mar 05, 202466.9066.9066.9066.9063.28-
Mar 04, 202465.9265.9265.9265.9262.35-
Mar 01, 202465.1865.1865.1865.1861.65-
Feb 29, 202466.0866.0866.0866.0862.50-
Feb 28, 202464.9864.9864.9864.9861.46-
Feb 27, 202463.8263.8263.8263.8260.37-
Feb 26, 202463.7863.7863.7863.7860.33-
Feb 23, 202463.2663.5063.2663.5060.0650
Feb 22, 202463.2663.2663.2663.2659.84-
Feb 21, 202462.0462.7862.0462.7859.3875
Feb 20, 202462.7062.7062.1262.1258.7650
Feb 19, 202462.8862.8862.8862.8859.48-
Feb 16, 202463.2663.2663.2663.2659.84-
Feb 15, 202463.3863.3863.3863.3859.95-
Feb 14, 202462.8263.2662.8263.2659.84142
Feb 13, 202462.7862.7862.7862.7859.38-
Feb 12, 202460.7661.8060.7661.6258.28603
Feb 09, 202460.1060.1060.1060.1056.85-
Feb 08, 202456.4659.9656.4659.9656.71176
Feb 07, 202458.3258.3258.3258.3255.16-
Feb 06, 202459.3259.3259.3259.3256.11-
Feb 05, 202459.5859.5859.5859.5856.35-
Feb 02, 202459.4859.4859.4859.4856.26-
Feb 01, 202460.0660.0660.0660.0656.81-
Jan 31, 202460.5460.5460.5460.5457.26-
Jan 30, 202460.4460.4460.4460.4457.17-
Jan 29, 202460.6260.6260.6260.6257.34-
Jan 26, 202459.9459.9459.9459.9456.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...