Australia markets closed

KBC Group NV (0EYG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
50.94-0.67 (-1.30%)
As of 08:38AM BST. Market open.
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 202466.8167.6267.0567.3267.3241,091
06 Sept 202466.9967.7866.4467.2767.2715,601
05 Sept 202467.2068.0867.2467.6167.61367,878
04 Sept 202467.0168.3266.6067.7767.7716,677
03 Sept 202470.4870.2267.3068.5768.5769,214
02 Sept 202469.4170.4469.8070.2770.2731,378
30 Aug 202470.2970.4869.0070.1370.1340,255
29 Aug 202468.8070.4669.1970.1670.16733,806
28 Aug 202469.1269.7469.0869.5269.52329,439
27 Aug 202469.0069.7869.2869.5269.527,386
23 Aug 202469.1069.8269.0669.1669.1671,881
22 Aug 202469.2169.7468.8269.4869.48117,562
21 Aug 202468.1469.7468.8269.4569.4593,246
20 Aug 202469.5569.9868.8269.4869.4823,476
19 Aug 202469.1070.0069.4469.7969.7937,476
16 Aug 202469.7870.2669.0869.6469.6425,645
15 Aug 202467.6170.5067.6669.5069.5024,728
14 Aug 202466.4067.6666.6467.1967.1910,156
13 Aug 202467.7767.1266.5266.7466.74174,090
12 Aug 202466.6067.0866.2666.5466.54348,798
09 Aug 202467.2066.8866.0066.3866.3826,577
08 Aug 202466.0167.2465.6266.4466.4423,136
07 Aug 202465.5366.1064.8065.5265.525,797
06 Aug 202464.4965.5663.7064.3264.3297,189
05 Aug 202463.2464.6262.1863.9263.92352,771
02 Aug 202468.4368.5064.4665.7565.7587,697
01 Aug 202471.1371.5269.4870.5770.57755,786
31 July 202471.6172.2671.2871.6471.6414,396
30 July 202471.1172.1271.4071.8271.8212,304
29 July 202471.2071.7071.1271.3471.34420,895
26 July 202470.7671.2270.5471.1371.13118,551
25 July 202469.7470.8869.2670.8670.8614,042
24 July 202470.0171.2469.8870.1470.1483,071
23 July 202468.1070.1068.7269.5669.5667,816
22 July 202468.1068.9067.7468.6768.67236,347
19 July 202467.7368.8467.0867.6367.6323,228
18 July 202468.5169.1467.7068.2668.26244,161
17 July 202468.1669.1068.2268.5868.58160,384
16 July 202468.0068.8067.7068.1068.1043,290
15 July 202468.3268.8267.6268.3068.30293,376
12 July 202468.4168.7267.9268.2968.29361,187
11 July 202467.3268.4267.0267.7667.7640,832
10 July 202466.6867.4466.1867.2767.276,542
09 July 202466.2966.8666.0466.3266.3260,100
08 July 202466.9967.6066.7266.8066.8087,833
05 July 202467.2067.6466.8867.0767.0721,303
04 July 202466.4267.1466.5466.9166.9143,571
03 July 202466.9967.0466.2066.3666.3647,772
02 July 202466.1566.5665.6266.2266.22143,724
01 July 202466.8367.1466.1266.3766.3742,197
28 June 202466.2366.6465.6265.8165.8111,346
27 June 202465.9466.3665.7466.0266.0213,007
26 June 202467.0167.2265.5867.0267.02314,533
25 June 202467.0767.5466.5066.5366.5369,084
24 June 202466.5067.7666.3666.7266.7272,479
21 June 202467.0967.4266.1866.4966.4943,184
20 June 202466.7067.5266.8467.3567.35527,643
19 June 202466.0167.1266.1866.7266.7222,416
18 June 202465.8466.3265.6265.8865.8813,251
17 June 202464.6565.7064.3064.9564.95243,855
14 June 202463.8564.4663.1663.7963.7976,637
13 June 202464.8665.5864.3065.3665.36120,948
12 June 202464.2666.1064.2065.2465.24443,259
11 June 202465.2566.5263.7265.1165.11181,048
10 June 202465.7266.8265.3266.1266.121,633,523
07 June 202466.0166.7865.7266.3266.32334,098
06 June 202466.2166.6665.5466.1866.181,618,662
05 June 202466.4467.1665.8266.4866.485,314,771
04 June 202467.7767.8266.2266.8466.8411,772
03 June 202467.6568.3467.4067.8767.871,633,251
31 May 202467.0367.2266.6467.0467.0479,532
30 May 202466.2567.4065.9667.0767.0716,739
29 May 202465.9067.1266.3266.6266.621,375,031
28 May 202466.9968.3065.6066.4266.4220,651
27 May 20240.7 Dividend
24 May 202468.4568.4067.5467.7567.057,741
23 May 202467.8769.2067.8668.8668.157,989
22 May 202468.8869.2467.8668.1067.4011,589
21 May 202469.0469.3267.9068.2267.5218,313
20 May 202469.0869.2668.0669.0968.3885,902
17 May 202467.6168.4867.3868.0167.30305,572
16 May 202470.6671.0265.6666.7366.0491,859
15 May 202469.1870.0268.5069.5868.8672,364
14 May 202468.4969.2068.2468.8568.1417,825
13 May 202468.6969.1667.8268.7168.00157,805
13 May 20242.205 Dividend
10 May 202471.2471.6870.6871.4068.4824,799
09 May 202471.2271.1470.6870.8567.964,508,384
08 May 202471.0371.6470.2470.3467.4610,557,550
07 May 202470.0971.3269.9471.2068.291,607,371
03 May 202470.0770.6269.7670.0567.1912,803
02 May 202470.0170.7469.2869.8867.0248,358
01 May 202469.9069.9069.9069.9067.0412,532
30 Apr 202469.5569.9269.3069.7066.85447,647
29 Apr 202468.4369.7068.8869.1366.31191,408
26 Apr 202470.9571.3468.7069.3666.531,703,230
25 Apr 202471.6171.6269.1869.9267.06161,760
24 Apr 202471.0571.5671.0271.3968.47135,584
23 Apr 202470.9971.4470.3871.0768.1697,976
22 Apr 202469.7070.9469.8670.5767.69855,532
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...