LSE - Delayed Quote EUR

KBC Group NV (0EYG.L)

50.94
-0.67
(-1.30%)
As of July 22 at 8:38:55 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202586.6087.6486.3687.6487.6429,496
May 30, 202587.5087.7686.0086.9886.98688,497
May 29, 202587.3687.4886.7887.1887.18641,383
May 28, 202586.9187.2886.5886.9286.92544,316
May 27, 202586.8187.3086.5687.3087.3010,224
May 23, 202587.2088.5483.8686.0986.09905,521
May 22, 202588.2688.3487.2487.5487.54570,040
May 21, 202588.3288.7887.6288.4488.44733,594
May 20, 202587.4888.9487.6288.6288.6222,975
May 19, 202585.9087.4885.4287.4887.48531,703
May 16, 202585.6685.7683.9685.0685.062,652,072
May 15, 202585.9887.7485.7685.8885.88937,086
May 14, 202583.9585.3084.0485.1885.1835,040
May 13, 202582.4284.2882.5084.2884.281,069,050
May 12, 202582.9183.5682.4482.9282.922,798,032
May 9, 202581.9082.1681.5281.8281.82623
May 8, 202580.6981.4580.4881.4581.453,005,400
May 7, 202579.9380.6879.9080.3680.365,841
May 6, 2025 2.205 Dividend
May 6, 202580.0080.4078.8679.8079.8025,308
May 2, 202582.3182.8881.9082.6680.467,141,813
Apr 30, 202584.4584.6480.3881.1078.93171,858
Apr 29, 202583.2683.8282.9283.7481.511,411
Apr 28, 202582.1983.1081.7682.6480.442,200,047
Apr 25, 202581.4582.1281.3482.1279.93933
Apr 24, 202580.8881.6880.8681.1679.001,500,522
Apr 23, 202580.6181.6480.5881.5079.33160,114
Apr 22, 202578.7480.5078.7878.8276.7296,876
Apr 17, 202579.2080.2078.7079.0276.9139,723
Apr 16, 202579.6980.0479.5079.7977.663,872
Apr 15, 202578.9380.2078.7080.0877.94629
Apr 14, 202578.1978.6877.9078.4476.35221
Apr 11, 202575.6176.9675.4276.4074.36124
Apr 10, 202583.3083.9476.2076.4574.4197,569
Apr 9, 202573.1674.2272.0273.0271.07666
Apr 8, 202573.6876.1873.4675.0273.02205
Apr 7, 202568.0075.0067.4271.9670.04173,711
Apr 4, 202578.7679.2072.1073.2771.32665,543
Apr 3, 202581.7883.1680.8282.8880.67132,359
Apr 2, 202583.8984.6283.6884.6282.36138,280
Apr 1, 202584.4985.0284.1284.4482.18111,662
Mar 31, 202584.4384.5183.2283.6081.3719,248
Mar 28, 202586.6287.0284.9286.3884.0835,105
Mar 27, 202586.5088.3486.6887.8885.54126,690
Mar 26, 202588.6188.7487.6488.4286.06441,836
Mar 25, 202586.5288.7687.6288.1085.75492,315
Mar 24, 202587.3888.0887.3487.5685.23118,529
Mar 21, 202585.8487.3485.7487.1284.8026,395
Mar 20, 202586.8187.6685.7886.2683.962,683,805
Mar 19, 202586.4887.7486.2887.0984.77498,595
Mar 18, 202585.0086.8285.1886.6384.32376,000
Mar 17, 202585.0085.4484.2684.6782.41307,081
Mar 14, 202584.0085.1283.4284.6882.42608,129
Mar 13, 202584.3684.9883.7883.9381.69103,924
Mar 12, 202584.3085.4084.1884.8282.561,320,466
Mar 11, 202585.0085.1282.5883.6581.4272,696
Mar 10, 202586.8587.1284.9085.1682.89886,821
Mar 7, 202586.0987.2685.9686.8584.53327,180
Mar 6, 202585.3787.0885.3086.0183.7223,667
Mar 5, 202583.8185.0083.3084.3482.0917,188
Mar 4, 202582.4082.8281.0281.5879.4075,340
Mar 3, 202582.8783.8882.7283.3781.15349,580
Feb 28, 202583.3684.1882.9183.4481.22957,679
Feb 27, 202583.2484.0883.0883.9881.741,025,061
Feb 26, 202581.8684.1881.9483.8381.5947,853
Feb 25, 202580.9082.1680.7081.3479.17266,414
Feb 24, 202581.2981.4880.3680.8578.70811,112
Feb 21, 202581.2181.7681.0081.4079.2388,887
Feb 20, 202581.4981.7280.9081.0478.8826,342
Feb 19, 202582.7483.3081.2481.5579.3815,598
Feb 18, 202582.0982.8081.9882.5880.3876,381
Feb 17, 202581.7682.8082.0082.7480.53301,975
Feb 14, 202582.1982.5081.5282.1379.94164,531
Feb 13, 202580.1082.1879.9281.6679.49255,724
Feb 12, 202577.1078.8677.3078.7676.66256,922
Feb 11, 202576.4177.2675.9476.0474.01331,864
Feb 10, 202576.2076.7875.9976.1374.1010,711
Feb 7, 202574.8376.7275.7476.6974.64453,690
Feb 6, 202573.0075.9673.2075.6673.64265,260
Feb 5, 202573.9073.5872.5873.0871.1328,200
Feb 4, 202572.4373.6472.6273.0071.05533,895
Feb 3, 202573.3573.7872.7873.2471.28119,240
Jan 31, 202574.6675.0274.3474.6672.6711,677
Jan 30, 202575.3075.5474.6874.9872.98387,358
Jan 29, 202575.5875.6775.0675.5473.5360,057
Jan 28, 202574.9975.4673.4275.3073.2931,161
Jan 27, 202573.9475.1274.0274.9072.9120,484
Jan 24, 202574.6875.4674.5675.3973.38142,001
Jan 23, 202572.4174.3872.7274.2872.3017,045
Jan 22, 202574.1575.0672.8075.0273.0264,204
Jan 21, 202574.0175.3073.6474.9472.9424,936
Jan 20, 202572.4974.0273.0273.9771.9954,321
Jan 17, 202572.4373.6872.8873.2871.32180,675
Jan 16, 202573.3974.2873.1473.4571.4984,332
Jan 15, 202573.4374.0672.7873.2271.27277,032
Jan 14, 202573.1873.5272.7072.9671.0140,669
Jan 13, 202573.0073.2071.3071.8169.9091,551
Jan 10, 202574.6674.8473.1873.8671.89292,869
Jan 9, 202575.7975.1674.6474.8072.8116,843
Jan 8, 202575.2275.7274.2875.4673.4539,076
Jan 7, 202575.2075.8075.2475.4473.4317,003
Jan 6, 202574.8975.6874.7874.8872.88722,042
Jan 3, 202573.8074.7074.3674.5872.59115,642
Jan 2, 202574.5074.8873.4673.7571.7812,838
Dec 31, 202474.1974.6274.3474.5472.551,277
Dec 30, 202473.6074.4674.0074.3472.36540,387
Dec 27, 202473.3974.2273.4073.6171.651,627,359
Dec 24, 202472.7573.9073.1673.8671.893,571
Dec 23, 202472.9473.3272.9073.2371.2713,203
Dec 20, 202473.2773.3272.5872.7970.85109,090
Dec 19, 202472.1073.7472.5473.1571.1923,187
Dec 18, 202472.1473.6872.5872.8570.91213,360
Dec 17, 202472.3873.2471.2672.7070.7650,577
Dec 16, 202472.3073.4672.5073.1771.2265,468
Dec 13, 202471.6974.0271.8073.1171.1621,596
Dec 12, 202470.5071.3470.7871.1469.2421,070
Dec 11, 202471.0371.5870.8470.9669.0746,860
Dec 10, 202470.8971.4670.6871.1869.28168,239
Dec 9, 202470.1971.2670.4071.1369.24160,165
Dec 6, 202469.9070.4869.8270.0468.1776,082
Dec 5, 202469.0869.9469.0869.6367.77384,403
Dec 4, 202469.8470.1069.1469.6367.77287,903
Dec 3, 202469.2370.6069.2270.3568.4828,289
Dec 2, 202468.1669.2467.9868.8066.9631,745
Nov 29, 202468.0068.3667.7868.1766.3514,671
Nov 28, 202467.6968.4467.6467.8065.9911,813
Nov 27, 202467.7367.6867.1867.3865.5824,648
Nov 26, 202467.6168.7467.7667.9766.1622,750
Nov 25, 202468.6369.1068.3068.8166.97198,595
Nov 22, 202469.7070.0267.9068.6666.8316,641
Nov 21, 202469.4970.0069.1069.5267.661,157,629
Nov 20, 202470.2170.8469.5870.8268.932,767,779
Nov 19, 202471.5472.0269.4669.9068.032,019,215
Nov 18, 202469.7671.8670.4571.1469.243,233,273
Nov 15, 202469.3770.5869.5670.3768.4919,927
Nov 14, 202469.4370.4069.1469.5667.71330,028
Nov 13, 202467.9569.0467.9068.8767.0351,577
Nov 12, 2024 0.7 Dividend
Nov 12, 202468.4968.9467.8868.6266.799,235
Nov 11, 202468.4970.3069.3669.8067.267,210
Nov 8, 202469.7269.8668.5068.9766.4616,266
Nov 7, 202467.9771.4668.1669.8867.333,001,329
Nov 6, 202469.5770.4868.6169.3266.793,537,868
Nov 5, 202469.2169.8469.0669.5066.962,843,308
Nov 4, 202468.3269.4668.0869.0766.562,753,690
Nov 1, 202466.8768.8066.8668.3265.8330,578
Oct 31, 202466.0966.9465.7666.2563.8430,020
Oct 30, 202467.5068.9666.4266.8164.3844,240
Oct 29, 202468.4968.7667.8868.3465.85319,918
Oct 28, 202468.0068.3867.5467.8365.35199,871
Oct 25, 202466.7068.0866.7466.8264.3960,462
Oct 24, 202466.9967.8066.8467.0764.6330,992
Oct 23, 202467.6768.0267.2067.2664.81380,010
Oct 22, 202468.4968.0066.9667.4965.0353,877
Oct 21, 202467.9768.0467.6067.8265.352,064,627
Oct 18, 202467.5069.1067.4868.3565.86139,515
Oct 17, 202468.4568.9268.3668.8166.30166,326
Oct 16, 202468.9469.0068.2668.6166.11574,752
Oct 15, 202469.9469.5868.7669.2066.67143,455
Oct 14, 202469.4169.7069.3869.4366.908,002
Oct 11, 202469.9269.2068.7268.9866.47152,815
Oct 10, 202469.2969.7468.8869.0866.57127,902
Oct 9, 202468.0269.4668.3668.9866.4761,052
Oct 8, 202469.0069.2868.2268.7266.221,934,269
Oct 7, 202469.8070.1869.4669.7867.2414,650
Oct 4, 202468.7570.0668.8869.6267.08266,290
Oct 3, 202470.0170.1468.8269.3666.8335,255
Oct 2, 202469.6870.9670.1070.4367.86129,617
Oct 1, 202471.4471.6270.0270.3967.83186,407
Sep 30, 202470.9971.9871.0471.5568.94976,647
Sep 27, 202471.5271.9871.2671.6869.07111,835
Sep 26, 202470.3371.9470.3671.1968.5917,825
Sep 25, 202470.0170.6269.5069.9267.37237,432
Sep 24, 202470.9971.5870.3071.3068.70103,541
Sep 23, 202470.2971.4070.0570.8868.3034,306
Sep 20, 202471.3271.7870.6671.2468.6596,076
Sep 19, 202471.5072.3870.6072.2069.5731,624
Sep 18, 202470.0171.4470.6670.9968.4036,102
Sep 17, 202468.9870.9668.9270.3167.75235,841
Sep 16, 202468.0069.0667.6868.6966.19106,907
Sep 13, 202468.0068.6467.5067.9465.4660,337
Sep 12, 202467.2068.0067.3867.5865.11187,931
Sep 11, 202466.3167.3266.3666.9664.52153,971
Sep 10, 202468.2067.7866.3266.9764.5310,380
Sep 9, 202466.8167.6267.0567.3264.8741,091
Sep 6, 202466.9967.7866.4467.2764.8215,601
Sep 5, 202467.2068.0867.2467.6165.15367,878
Sep 4, 202467.0168.3266.6067.7765.3016,677
Sep 3, 202470.4870.2267.3068.5766.0769,214
Sep 2, 202469.4170.4469.8070.2767.7131,378
Aug 30, 202470.2970.4869.0070.1367.5840,255
Aug 29, 202468.8070.4669.1970.1667.60733,806
Aug 28, 202469.1269.7469.0869.5266.99329,439
Aug 27, 202469.0069.7869.2869.5266.997,386
Aug 23, 202469.1069.8269.0669.1666.6471,881
Aug 22, 202469.2169.7468.8269.4866.95117,562
Aug 21, 202468.1469.7468.8269.4566.9293,246
Aug 20, 202469.5569.9868.8269.4866.9523,476
Aug 19, 202469.1070.0069.4469.7967.2537,476
Aug 16, 202469.7870.2669.0869.6467.1025,645
Aug 15, 202467.6170.5067.6669.5066.9724,728
Aug 14, 202466.4067.6666.6467.1964.7410,156
Aug 13, 202467.7767.1266.5266.7464.31174,090
Aug 12, 202466.6067.0866.2666.5464.11348,798
Aug 9, 202467.2066.8866.0066.3863.9626,577
Aug 8, 202466.0167.2465.6266.4464.0223,136
Aug 7, 202465.5366.1064.8065.5263.145,797
Aug 6, 202464.4965.5663.7064.3261.9897,189
Aug 5, 202463.2464.6262.1863.9261.59352,771
Aug 2, 202468.4368.5064.4665.7563.3587,697
Aug 1, 202471.1371.5269.4870.5768.00755,786
Jul 31, 202471.6172.2671.2871.6469.0314,396
Jul 30, 202471.1172.1271.4071.8269.2012,304
Jul 29, 202471.2071.7071.1271.3468.74420,895
Jul 26, 202470.7671.2270.5471.1368.54118,551
Jul 25, 202469.7470.8869.2670.8668.2814,042
Jul 24, 202470.0171.2469.8870.1467.5983,071
Jul 23, 202468.1070.1068.7269.5667.0267,816
Jul 22, 202468.1068.9067.7468.6766.16236,347
Jul 19, 202467.7368.8467.0867.6365.1623,228
Jul 18, 202468.5169.1467.7068.2665.77244,161
Jul 17, 202468.1669.1068.2268.5866.08160,384
Jul 16, 202468.0068.8067.7068.1065.6143,290
Jul 15, 202468.3268.8267.6268.3065.81293,376
Jul 12, 202468.4168.7267.9268.2965.80361,187
Jul 11, 202467.3268.4267.0267.7665.2940,832
Jul 10, 202466.6867.4466.1867.2764.826,542
Jul 9, 202466.2966.8666.0466.3263.9060,100
Jul 8, 202466.9967.6066.7266.8064.3787,833
Jul 5, 202467.2067.6466.8867.0764.6221,303
Jul 4, 202466.4267.1466.5466.9164.4743,571
Jul 3, 202466.9967.0466.2066.3663.9447,772
Jul 2, 202466.1566.5665.6266.2263.81143,724
Jul 1, 202466.8367.1466.1266.3763.9542,197
Jun 28, 202466.2366.6465.6265.8163.4111,346
Jun 27, 202465.9466.3665.7466.0263.6113,007
Jun 26, 202467.0167.2265.5867.0264.58314,533
Jun 25, 202467.0767.5466.5066.5364.1169,084
Jun 24, 202466.5067.7666.3666.7264.2972,479
Jun 21, 202467.0967.4266.1866.4964.0743,184
Jun 20, 202466.7067.5266.8467.3564.90527,643
Jun 19, 202466.0167.1266.1866.7264.2922,416
Jun 18, 202465.8466.3265.6265.8863.4813,251
Jun 17, 202464.6565.7064.3064.9562.58243,855
Jun 14, 202463.8564.4663.1663.7961.4676,637
Jun 13, 202464.8665.5864.3065.3662.98120,948
Jun 12, 202464.2666.1064.2065.2462.86443,259
Jun 11, 202465.2566.5263.7265.1162.74181,048
Jun 10, 202465.7266.8265.3266.1263.711,633,523
Jun 7, 202466.0166.7865.7266.3263.91334,098
Jun 6, 202466.2166.6665.5466.1863.771,618,662
Jun 5, 202466.4467.1665.8266.4864.055,314,771
Jun 4, 202467.7767.8266.2266.8464.4111,772
Jun 3, 202467.6568.3467.4067.8765.401,633,251