Australia markets close in 1 hour 7 minutes

KBC Group NV (0EYG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
51.61+0.60 (+1.17%)
At close: 06:28PM BST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202467.8368.9267.2867.6067.6027,041
15 Apr 202468.8869.3068.2668.9568.95188,146
12 Apr 202468.4169.9468.4669.4669.46152,967
11 Apr 202468.9869.2268.0068.4868.48277,707
10 Apr 202469.6070.0468.3869.0069.00166,388
09 Apr 202469.7669.9269.2069.6069.60142,330
08 Apr 202469.2370.0868.8869.7169.7166,942
05 Apr 202468.4169.3468.4468.7668.76181,273
04 Apr 202469.6469.9869.0269.5069.50189,322
03 Apr 202469.4969.8269.2669.5569.55296,412
02 Apr 202469.2169.8468.8669.1769.17705,663
28 Mar 202469.4969.9269.2069.4169.41141,721
27 Mar 202469.3769.8068.6069.5269.5296,279
26 Mar 202468.0069.2868.3468.8568.85356,009
25 Mar 202468.3468.8067.8468.5768.57122,343
22 Mar 202469.0069.0268.2668.5268.52581,560
21 Mar 202468.9069.2668.1668.4868.48135,763
20 Mar 202468.0068.8467.5868.0368.03154,158
19 Mar 202468.4968.9268.1468.6368.63119,219
18 Mar 202468.9469.4668.0668.5668.56407,978
15 Mar 202468.4969.5467.7669.2269.22439,200
14 Mar 202468.0668.8667.8068.1868.18220,130
13 Mar 202468.3269.0467.5368.4568.45338,928
12 Mar 202467.7968.6867.1667.9067.90187,333
11 Mar 202467.5067.9867.2267.5867.58249,216
08 Mar 202467.4668.2667.1667.8067.80244,312
07 Mar 202467.6168.3067.3067.7867.781,065,666
06 Mar 202466.8368.4267.1067.9767.97251,337
05 Mar 202466.9167.7066.4667.5467.54565,523
04 Mar 202465.8866.6065.7466.2866.28301,183
01 Mar 202464.8066.3064.5065.9265.92578,035
29 Feb 202465.9666.0464.8964.9164.91241,855
28 Feb 202464.6766.2064.8065.4565.45863,241
27 Feb 202463.8765.1063.6064.5264.52321,015
26 Feb 202463.9364.4863.5864.0364.03473,680
23 Feb 202463.4264.1663.3864.0764.07287,365
22 Feb 202463.2263.8463.1463.3663.36137,962
21 Feb 202462.0362.6661.6662.4862.48376,652
20 Feb 202462.7063.2861.8862.1262.12415,834
19 Feb 202462.9163.4862.4862.9062.90101,751
16 Feb 202463.1563.8462.5663.5163.51211,716
15 Feb 202462.4063.4062.1262.8062.80179,435
14 Feb 202462.2163.5662.6263.1963.19669,297
13 Feb 202462.9963.5862.4062.7062.70240,094
12 Feb 202460.8863.0660.9062.6462.64286,727
09 Feb 202460.4160.7859.6060.5160.51143,871
08 Feb 202457.4960.8257.0260.1760.17884,041
07 Feb 202458.0158.4256.0256.5856.581,630,789
06 Feb 202459.2059.4458.3858.4158.41186,664
05 Feb 202459.6559.9858.8658.9958.99246,848
02 Feb 202459.2060.2458.8459.4059.40146,473
01 Feb 202459.2659.9259.1259.4859.4860,442
31 Jan 202460.5961.1460.2460.5960.59139,109
30 Jan 202459.6960.8659.9260.6260.62247,180
29 Jan 202460.7161.1059.8660.3160.3187,593
26 Jan 202459.7560.8659.8260.2160.21427,582
25 Jan 202460.4560.4859.8260.0960.09228,787
24 Jan 202460.3660.6059.7860.3860.38589,663
23 Jan 202459.6960.4659.3459.9059.90473,659
22 Jan 202460.2060.5259.3259.7859.78130,795
19 Jan 202458.6460.5657.8659.7459.74451,400
18 Jan 202457.6058.4657.6458.2158.21340,732
17 Jan 202457.5157.7456.9657.6957.69326,036
16 Jan 202458.1959.1457.6457.9357.93380,313
15 Jan 202458.3759.0458.1958.8058.8072,205
12 Jan 202458.8959.5058.4458.5958.5996,609
11 Jan 202460.0060.1258.7359.1459.14356,268
10 Jan 202460.1060.5659.8260.0660.06180,199
09 Jan 202460.1060.5459.8860.4460.441,439,315
08 Jan 202460.5961.0660.2260.5560.5566,943
05 Jan 202461.4961.2660.5660.8560.85209,950
04 Jan 202459.8961.2859.6861.1261.12132,436
03 Jan 202460.6761.4259.9861.2361.23649,445
02 Jan 202458.9960.4958.3660.4760.47254,878
29 Dec 202358.4458.9658.0858.3458.34135,206
28 Dec 202358.8158.8458.4658.5858.58143,354
27 Dec 202358.3758.7457.6458.1658.1647,094
22 Dec 202357.8258.2657.6857.8557.85104,531
21 Dec 202357.6457.9057.0057.8657.86651,553
20 Dec 202357.6058.0856.8857.8957.89709,948
19 Dec 202357.6458.0056.9857.6357.631,457,537
18 Dec 202358.9758.9057.5357.5457.54282,552
15 Dec 202358.5058.7458.0458.5958.59294,349
14 Dec 202356.4958.7455.5058.4658.46347,653
13 Dec 202355.8956.6255.5256.1456.1494,425
12 Dec 202357.0057.0855.9456.1156.1188,741
11 Dec 202357.1857.0856.5256.7256.72104,310
08 Dec 202355.9757.1755.5657.0657.06264,111
07 Dec 202354.9956.3854.7456.0656.06127,691
06 Dec 202354.9955.7854.7455.4355.43253,008
05 Dec 202353.5155.0053.1853.6853.681,584,973
04 Dec 202353.6054.0853.2053.8753.871,625,613
01 Dec 202353.8054.1653.1453.3853.38573,808
30 Nov 202352.4952.9852.1852.6052.60294,920
29 Nov 202352.2252.5651.7452.4752.47907,087
28 Nov 202353.0052.6452.0652.3252.32513,727
27 Nov 202353.4753.7252.5652.8352.83105,610
24 Nov 202352.9253.4452.8853.4153.411,508,671
23 Nov 202352.3252.8852.4452.8852.881,263,122
22 Nov 202352.3052.7252.1452.4852.48628,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...