IOB - Delayed Quote EUR

KBC Group NV (0EYG.IL)

87.13
+1.10
+(1.28%)
At close: June 6 at 5:54:48 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202586.2587.2886.0287.1387.134,848
Jun 5, 202586.2986.4885.4886.0486.04281,845
Jun 4, 202587.5087.9686.4286.7086.70265,774
Jun 3, 202588.0088.0086.4887.4087.40763,758
Jun 2, 202586.6087.6486.3687.6587.6529,496
May 30, 202587.5087.7686.0087.0787.07688,497
May 29, 202587.3687.4886.7887.2287.22641,383
May 28, 202586.9187.2886.5886.8386.83544,315
May 27, 202586.8187.3086.5687.1787.1710,224
May 23, 202587.2088.5483.8686.0986.09905,520
May 22, 202588.2688.3487.2487.7987.79570,040
May 21, 202588.3288.7887.6288.3888.38733,593
May 20, 202587.4888.9487.6288.6388.6322,974
May 19, 202585.9087.4885.4287.2087.20531,702
May 16, 202585.6685.7683.9684.6384.632,652,071
May 15, 202585.9887.7485.7685.9085.90937,086
May 14, 202583.9585.3084.0485.2985.2935,039
May 13, 202582.4284.2882.5084.1084.101,069,049
May 12, 202582.9183.5682.4482.6682.662,798,032
May 9, 202581.9082.1681.5281.8281.82622
May 8, 202580.6981.4580.4881.6881.683,005,400
May 7, 202579.9380.6879.9080.0080.005,840
May 6, 2025 3.15 Dividend
May 6, 202580.0080.4078.8679.7979.7925,307
May 2, 202582.3182.8881.9082.6679.517,141,813
May 1, 202580.8680.8680.8680.8677.78-
Apr 30, 202584.4584.6480.3880.8677.78171,858
Apr 29, 202583.2683.8282.9283.9180.711,410
Apr 28, 202582.1983.1081.7682.5879.432,200,046
Apr 25, 202581.4582.1281.3482.0978.96933
Apr 24, 202580.8881.6880.8681.2178.121,500,521
Apr 23, 202580.6181.6480.5881.2978.19160,114
Apr 22, 202578.7480.5078.7879.3476.3296,876
Apr 17, 202579.2080.2078.7079.1376.1139,722
Apr 16, 202579.6980.0479.5079.8576.813,872
Apr 15, 202578.9380.2078.7080.1077.05628
Apr 14, 202578.1978.6877.9078.4275.43220
Apr 11, 202575.6176.9675.4276.3873.47123
Apr 10, 202583.3083.9476.2076.3873.4797,568
Apr 9, 202573.1674.2272.0273.2970.50666
Apr 8, 202573.6876.1873.4675.0772.21204
Apr 7, 202568.0075.0067.4271.8969.15173,710
Apr 4, 202578.7679.2072.1073.9471.12665,542
Apr 3, 202581.7883.1680.8281.2578.15132,359
Apr 2, 202583.8984.6283.6884.3681.15138,279
Apr 1, 202584.4985.0284.1284.3281.11111,662
Mar 31, 202584.4384.5183.2284.3681.1519,248
Mar 28, 202586.6287.0284.9285.2982.0435,105
Mar 27, 202586.5088.3486.6887.9384.58126,689
Mar 26, 202588.6188.7487.6488.0484.68441,835
Mar 25, 202586.5288.7687.6288.3885.01492,315
Mar 24, 202587.3888.0887.3487.6384.29118,528
Mar 21, 202585.8487.3485.7487.0583.7326,395
Mar 20, 202586.8187.6685.7886.3783.082,683,805
Mar 19, 202586.4887.7486.2887.4084.07498,594
Mar 18, 202585.0086.8285.1886.4483.15376,000
Mar 17, 202585.0085.4484.2685.2582.00307,080
Mar 14, 202584.0085.1283.4284.6581.42608,128
Mar 13, 202584.3684.9883.7883.8980.69103,923
Mar 12, 202584.3085.4084.1884.6581.421,320,465
Mar 11, 202585.0085.1282.5883.8780.6772,696
Mar 10, 202586.8587.1284.9085.1281.88886,820
Mar 7, 202586.0987.2685.9687.0583.73327,179
Mar 6, 202585.3787.0885.3086.9383.6223,667
Mar 5, 202583.8185.0083.3084.6781.4417,187
Mar 4, 202582.4082.8281.0281.4378.3375,340
Mar 3, 202582.8783.8882.7283.3080.13349,580
Feb 28, 202583.3684.1882.9183.5680.38957,678
Feb 27, 202583.2484.0883.0883.7380.541,025,060
Feb 26, 202581.8684.1881.9484.0080.8047,853
Feb 25, 202580.9082.1680.7081.3578.25266,413
Feb 24, 202581.2981.4880.3681.0277.93811,112
Feb 21, 202581.2181.7681.0081.2378.1388,886
Feb 20, 202581.4981.7280.9080.9477.8626,341
Feb 19, 202582.7483.3081.2481.3578.2515,597
Feb 18, 202582.0982.8081.9882.7479.5976,381
Feb 17, 202581.7682.8082.0082.0978.96301,974
Feb 14, 202582.1982.5081.5282.1979.06164,531
Feb 13, 202580.1082.1879.9281.9678.84255,724
Feb 12, 202577.1078.8677.3078.7675.76256,922
Feb 11, 202576.4177.2675.9476.9674.03331,863
Feb 10, 202576.2076.6276.0476.1073.2010,711
Feb 7, 202574.8376.7275.7476.3673.45453,690
Feb 6, 202573.0075.9673.2075.8973.00265,259
Feb 5, 202573.9073.5872.5873.0470.2628,200
Feb 4, 202572.4373.6472.6273.0670.28533,895
Feb 3, 202573.3573.7872.7873.2770.48119,240
Jan 31, 202574.6675.0274.3474.4271.5811,676
Jan 30, 202575.3075.5474.6874.8972.04387,357
Jan 29, 202575.5875.6775.0675.1372.2760,057
Jan 28, 202574.9975.4673.4274.9172.0631,160
Jan 27, 202573.9475.1274.0274.8572.0020,478
Jan 24, 202574.6875.4674.5675.0772.21142,000
Jan 23, 202572.4174.3872.7274.2971.4617,044
Jan 22, 202574.1575.0672.8072.8470.0664,204
Jan 21, 202574.0175.3073.6474.8772.0224,936
Jan 20, 202572.4974.0273.0273.9871.1654,321
Jan 17, 202572.4373.6872.8873.1470.35180,674
Jan 16, 202573.3974.2873.1473.2170.4284,332
Jan 15, 202573.4374.0672.7873.9471.12277,032
Jan 14, 202573.1873.5272.7073.1070.3140,669
Jan 13, 202573.0073.2071.3072.3869.6291,551
Jan 10, 202574.6674.8473.1873.3370.54292,868
Jan 9, 202575.7975.1674.6474.8371.9816,843
Jan 8, 202575.2275.7274.2875.0372.1739,076
Jan 7, 202575.2075.8075.2475.5472.6617,002
Jan 6, 202574.8975.6874.7875.6572.77722,041
Jan 3, 202573.8074.7074.3674.4071.56115,641
Jan 2, 202574.5074.8873.4674.5271.6812,838
Dec 31, 202474.1974.6274.3474.2771.441,277
Dec 30, 202473.6074.4674.0074.3171.48540,386
Dec 27, 202473.3974.2273.4074.0571.231,627,359
Dec 24, 202472.7573.9073.1673.3570.553,571
Dec 23, 202472.9473.3272.9073.2170.4213,202
Dec 20, 202473.2773.3272.5873.2170.42109,090
Dec 19, 202472.1073.7472.5473.6070.8023,187
Dec 18, 202472.1473.6872.5873.5770.77213,359
Dec 17, 202472.3873.2471.2672.8470.0650,576
Dec 16, 202472.3073.4672.5072.7369.9665,468
Dec 13, 202471.6974.0271.8073.1470.3521,596
Dec 12, 202470.5071.3470.7871.1168.4021,070
Dec 11, 202471.0371.5870.8471.0168.3046,859
Dec 10, 202470.8971.4670.6871.2268.51168,239
Dec 9, 202470.1971.2670.4071.1568.44160,164
Dec 6, 202469.9070.4869.8269.9867.3176,082
Dec 5, 202469.0869.9469.0869.6667.01384,402
Dec 4, 202469.8470.1069.1469.3366.69287,902
Dec 3, 202469.2370.6069.2269.7267.0628,289
Dec 2, 202468.1669.2467.9868.8866.2631,745
Nov 29, 202468.0068.3667.7868.0465.4514,671
Nov 28, 202467.6968.4467.6468.4565.8411,813
Nov 27, 202467.7367.6867.1867.5464.9724,648
Nov 26, 202467.6168.7467.7667.8165.2322,749
Nov 25, 202468.6369.1068.3068.8266.20198,594
Nov 22, 202469.7070.0267.9068.6566.0316,641
Nov 21, 202469.4970.0069.1069.8067.141,157,628
Nov 20, 202470.2170.8469.5869.6667.012,767,778
Nov 19, 202471.5472.0269.4670.3767.692,019,214
Nov 18, 202469.7671.8670.4571.4468.723,233,272
Nov 15, 202469.3770.5869.5670.4867.7919,927
Nov 14, 202469.4370.4069.1469.7467.08330,027
Nov 13, 202467.9569.0467.9068.7766.1551,577
Nov 12, 2024 1 Dividend
Nov 12, 202468.4968.9467.8867.8965.309,234
Nov 11, 202468.4970.3069.3670.1366.507,209
Nov 8, 202469.7269.8668.5068.6565.0916,265
Nov 7, 202467.9771.4668.1670.0966.463,001,328
Nov 6, 202469.5770.4868.6168.8265.253,537,867
Nov 5, 202469.2169.8469.0669.3565.762,843,308
Nov 4, 202468.3269.4668.0869.2565.662,753,690
Nov 1, 202466.8768.8066.8668.4764.9230,578
Oct 31, 202466.0966.9465.7666.5063.0530,019
Oct 30, 202467.5068.9666.4266.6263.1744,240
Oct 29, 202468.4968.7667.8867.9364.41319,917
Oct 28, 202468.0068.3867.5468.3864.84199,871
Oct 25, 202466.7068.0866.7467.5864.0860,462
Oct 24, 202466.9967.8066.8466.9963.5230,992
Oct 23, 202467.6768.0267.2067.8164.30380,009
Oct 22, 202468.4968.0066.9667.8164.3053,876
Oct 21, 202467.9768.0467.6067.8564.332,064,627
Oct 18, 202467.5069.1067.4867.7164.20139,514
Oct 17, 202468.4568.9268.3668.8065.23166,326
Oct 16, 202468.9469.0068.2668.6165.05574,751
Oct 15, 202469.9469.5868.7669.3565.76143,455
Oct 14, 202469.4169.7069.3869.4965.898,001
Oct 11, 202469.9269.2068.7269.1065.52152,814
Oct 10, 202469.2969.7468.8868.9465.37127,902
Oct 9, 202468.0269.4668.3669.4565.8561,052
Oct 8, 202469.0069.2868.2268.5765.021,934,269
Oct 7, 202469.8070.1869.4669.5165.9114,650
Oct 4, 202468.7570.0668.8869.8466.22266,290
Oct 3, 202470.0170.1468.8268.8465.2735,255
Oct 2, 202469.6870.9670.1070.3166.67129,616
Oct 1, 202471.4471.6270.0270.1366.50186,407
Sep 30, 202470.9971.9871.0471.4267.72976,646
Sep 27, 202471.5271.9871.2671.8768.15111,835
Sep 26, 202470.3371.9470.3671.5467.8317,824
Sep 25, 202470.0170.6269.5069.9066.28237,431
Sep 24, 202470.9971.5870.3070.4466.79103,541
Sep 23, 202470.2971.4070.0571.3867.6834,305
Sep 20, 202471.3271.7870.6670.9367.2596,076
Sep 19, 202471.5072.3870.6071.5067.7931,623
Sep 18, 202470.0171.4470.6671.3667.6636,101
Sep 17, 202468.9870.9668.9270.9567.27235,841
Sep 16, 202468.0069.0667.6868.6365.07106,907
Sep 13, 202468.0068.6467.5068.2064.6760,337
Sep 12, 202467.2068.0067.3867.5664.06187,931
Sep 11, 202466.3167.3266.3666.8763.40153,971
Sep 10, 202468.2067.7866.3266.6063.1510,379
Sep 9, 202466.8167.6267.0567.3063.8141,090
Sep 6, 202466.9967.7866.4466.8363.3715,600
Sep 5, 202467.2068.0867.2467.3063.81367,878
Sep 4, 202467.0168.3266.6067.6964.1816,676
Sep 3, 202470.4870.2267.3068.0064.4869,213
Sep 2, 202469.4170.4469.8070.1766.5331,378
Aug 30, 202470.2970.4869.0069.8666.2440,254
Aug 29, 202470.2670.4669.1970.3766.72733,806
Aug 28, 202469.1269.7469.0869.4565.85334,454
Aug 27, 202469.0069.7869.2869.5565.957,385
Aug 23, 202469.1069.8269.0669.1665.5871,880
Aug 22, 202469.2169.7468.8269.3165.72117,562
Aug 21, 202468.1469.7468.8269.3765.7793,246
Aug 20, 202469.5569.9868.8268.9865.4123,475
Aug 19, 202469.1070.0069.4469.5365.9337,475
Aug 16, 202469.7870.2669.0869.2165.6225,645
Aug 15, 202467.6170.5067.6670.1966.5524,728
Aug 14, 202466.4067.6666.6467.2663.7710,156
Aug 13, 202467.7767.1266.5267.0363.56174,089
Aug 12, 202466.6067.0866.2666.3362.89348,798
Aug 9, 202467.2066.8866.0066.5063.0526,577
Aug 8, 202466.0167.2465.6266.0762.6523,135
Aug 7, 202465.5366.1064.8065.8062.395,796
Aug 6, 202464.4965.5663.7064.2660.9397,189
Aug 5, 202463.2464.6262.1864.4361.09352,770
Aug 2, 202468.4368.5064.4665.0661.6987,696
Aug 1, 202471.1371.5269.4869.7866.16755,785
Jul 31, 202471.6172.2671.2871.7968.0714,395
Jul 30, 202471.1172.1271.4071.6367.9212,304
Jul 29, 202471.2071.7071.1271.3067.60420,895
Jul 26, 202470.7671.2270.5471.0567.37118,551
Jul 25, 202469.7470.8869.2670.7267.0614,042
Jul 24, 202470.0171.2469.8870.7867.1183,071
Jul 23, 202468.1070.1068.7269.9466.3267,816
Jul 22, 202468.1068.9067.7468.5364.98236,347
Jul 19, 202467.7368.8467.0867.5464.0423,227
Jul 18, 202468.5169.1467.7067.6964.18244,160
Jul 17, 202468.1669.1068.2268.5965.04160,384
Jul 16, 202468.0068.8067.7068.6365.0743,290
Jul 15, 202468.3268.8267.6268.2864.74293,375
Jul 12, 202468.4168.7267.9268.3864.84361,187
Jul 11, 202467.3268.4267.0268.2064.6740,831
Jul 10, 202466.6867.4466.1867.3663.876,541
Jul 9, 202466.2966.8666.0466.1762.7460,099
Jul 8, 202466.9967.6066.7267.0563.5887,832
Jul 5, 202467.2067.6466.8866.9363.4621,302
Jul 4, 202466.4267.1466.5467.0363.5643,571
Jul 3, 202466.9967.0466.2066.2362.8047,772
Jul 2, 202466.1566.5665.6266.2162.78143,723
Jul 1, 202466.8367.1466.1266.3162.8742,196
Jun 28, 202466.2366.6465.6265.7462.3311,346
Jun 27, 202465.9466.3665.7465.9262.5013,007
Jun 26, 202467.0167.2265.5865.8062.39314,532
Jun 25, 202467.0767.5466.5066.6263.1769,083
Jun 24, 202466.5067.7666.3666.9963.5272,479
Jun 21, 202467.0967.4266.1866.4663.0243,184
Jun 20, 202466.7067.5266.8467.4063.91527,643
Jun 19, 202466.0167.1266.1866.7263.2622,416
Jun 18, 202465.8466.3265.6266.0162.5913,250
Jun 17, 202464.6565.7064.3065.6462.24243,854
Jun 14, 202463.8564.4663.1664.2860.9576,637
Jun 13, 202464.8665.5864.3064.5561.20120,948
Jun 12, 202464.2666.1064.2066.0562.63443,258
Jun 11, 202465.2566.5263.7264.0060.68181,048
Jun 10, 202465.7266.8265.3265.9462.521,633,523
Jun 7, 202466.0166.7865.7266.4062.96334,097
Jun 6, 202466.2166.6665.5466.1162.681,618,661