Dusseldorf - Delayed Quote EUR

KBC Group SA/NV (KDB.DU)

81.70
+1.16
+(1.44%)
At close: May 9 at 8:10:07 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202581.7081.7081.7081.7081.70-
May 8, 202580.5480.5480.5480.5480.54-
May 7, 202579.8279.8279.8279.8279.82-
May 6, 2025 3.15 Dividend
May 6, 202579.0679.0679.0679.0679.06-
May 5, 202582.1882.1882.1882.1879.03-
May 2, 202581.4081.4081.4081.4078.28-
Apr 30, 202583.7083.7083.7083.7080.49-
Apr 29, 202582.6682.6682.6682.6679.49-
Apr 28, 202581.8681.8681.8681.8678.72-
Apr 25, 202581.3681.3681.3681.3678.24-
Apr 24, 202581.2281.2281.2281.2278.11-
Apr 23, 202580.6080.6080.6080.6077.51-
Apr 22, 202578.7078.7078.7078.7075.68-
Apr 17, 202579.7479.7479.7479.7476.68-
Apr 16, 202578.9278.9278.9278.9275.89-
Apr 15, 202578.1278.1278.1278.1275.13-
Apr 14, 202577.4877.4877.4877.4874.51-
Apr 11, 202576.7876.7876.7876.7873.84-
Apr 10, 202578.0078.0078.0078.0075.01-
Apr 9, 202572.0672.0672.0672.0669.30-
Apr 8, 202573.5473.5473.5473.5470.72-
Apr 7, 202570.6270.6270.6270.6267.91-
Apr 4, 202580.4280.4280.4280.4277.34-
Apr 3, 202582.4282.4282.4282.4279.26-
Apr 2, 202583.7483.7483.7483.7480.53-
Apr 1, 202584.1484.1484.1484.1480.91-
Mar 31, 202583.7683.7683.7683.7680.55-
Mar 28, 202586.9686.9686.9686.9683.63-
Mar 27, 202586.8286.8286.8286.8283.49-
Mar 26, 202588.3888.3888.3888.3884.99-
Mar 25, 202587.4687.4687.4687.4684.11-
Mar 24, 202587.1287.1287.1287.1283.78-
Mar 21, 202585.9285.9285.9285.9282.63-
Mar 20, 202587.0287.0287.0287.0283.68-
Mar 19, 202586.2886.2886.2886.2882.97-
Mar 18, 202585.0085.0085.0085.0081.74-
Mar 17, 202583.8083.8083.8083.8080.59-
Mar 14, 202583.7283.7283.7283.7280.51-
Mar 13, 202583.6683.6683.6683.6680.45-
Mar 12, 202583.9483.9483.9483.9480.72-
Mar 11, 202585.3685.3685.3685.3682.09-
Mar 10, 202587.0687.0687.0687.0683.72-
Mar 7, 202585.6685.6685.6685.6682.38-
Mar 6, 202585.0685.0685.0685.0681.80-
Mar 5, 202582.8682.8682.8682.8679.68-
Mar 4, 202581.9681.9681.9681.9678.82-
Mar 3, 202583.5083.5083.5083.5080.30-
Feb 28, 202582.3482.3482.3482.3479.18-
Feb 27, 202583.2883.2883.2883.2880.09-
Feb 26, 202581.6881.6881.6881.6878.55-
Feb 25, 202580.5680.5680.5680.5677.47-
Feb 24, 202581.2281.2281.2281.2278.11-
Feb 21, 202580.9080.9080.9080.9077.80-
Feb 20, 202581.4481.4481.4481.4478.32-
Feb 19, 202582.4882.4882.4882.4879.32-
Feb 18, 202581.8281.8281.8281.8278.68-
Feb 17, 202581.6681.6681.6681.6678.53-
Feb 14, 202581.7481.7481.7481.7478.61-
Feb 13, 202579.2679.2679.2679.2676.22-
Feb 12, 202577.1677.1677.1677.1674.20-
Feb 11, 202575.8875.8875.8875.8872.97-
Feb 10, 202576.1276.1276.1276.1273.20-
Feb 7, 202575.7075.7075.7075.7072.80-
Feb 6, 202573.4073.4073.4073.4070.59-
Feb 5, 202572.9872.9872.9872.9870.18-
Feb 4, 202573.1673.1673.1673.1670.36-
Feb 3, 202572.1472.1472.1472.1469.37-
Jan 31, 202574.5074.5074.5074.5071.64-
Jan 30, 202575.3075.3075.3075.3072.41-
Jan 29, 202575.5475.5475.5475.5472.64-
Jan 28, 202574.6474.6474.6474.6471.78-
Jan 27, 202573.6073.6073.6073.6070.78-
Jan 24, 202574.4074.4074.4074.4071.55-
Jan 23, 202572.4272.4272.4272.4269.64-
Jan 22, 202574.9674.9674.9674.9672.09-
Jan 21, 202573.2073.2073.2073.2070.39-
Jan 20, 202572.9072.9072.9072.9070.11-
Jan 17, 202573.1673.1673.1673.1670.36-
Jan 16, 202574.0274.0274.0274.0271.18-
Jan 15, 202572.9272.9272.9272.9270.12-
Jan 14, 202572.5072.5072.5072.5069.72-
Jan 13, 202572.6872.6872.6872.6869.89-
Jan 10, 202574.3274.3274.3274.3271.47-
Jan 9, 202574.7674.7674.7674.7671.89-
Jan 8, 202575.1475.1475.1275.1272.24-
Jan 7, 202574.9274.9274.9274.9272.05-
Jan 6, 202574.3474.3474.3474.3471.49-
Jan 3, 202573.9473.9473.9473.9471.11-
Jan 2, 202573.9073.9073.9073.9071.07-
Dec 30, 202473.4874.1473.4874.1471.30-
Dec 27, 202472.3672.3672.3672.3669.59-
Dec 23, 202472.9472.9472.9472.9470.14-
Dec 20, 202473.0673.0673.0673.0670.26-
Dec 19, 202472.2472.2472.2472.2469.47-
Dec 18, 202472.7272.7272.7272.7269.93-
Dec 17, 202472.5072.5072.5072.5069.72-
Dec 16, 202472.7872.7872.7872.7869.99-
Dec 13, 202471.5071.5071.5071.5068.76-
Dec 12, 202470.8070.8070.8070.8068.09-
Dec 11, 202470.9670.9670.9670.9668.24-
Dec 10, 202470.6470.6470.6470.6467.93-
Dec 9, 202469.6069.6069.6069.6066.93-
Dec 6, 202469.4069.4069.4069.4066.74-
Dec 5, 202468.8668.8668.8668.8666.22-
Dec 4, 202469.3469.3469.3469.3466.68-
Dec 3, 202468.7668.7668.7668.7666.12-
Dec 2, 202468.0868.0868.0868.0865.47-
Nov 29, 202467.8667.8667.8667.8665.26-
Nov 28, 202467.6667.6667.6667.6665.07-
Nov 27, 202467.5667.5667.5667.5664.97-
Nov 26, 202468.3268.3268.3268.3265.70-
Nov 25, 202468.8268.8268.8268.8266.18-
Nov 22, 202469.5269.5269.5269.5266.86-
Nov 21, 202469.6269.6269.6269.6266.95-
Nov 20, 202470.5070.5070.5070.5067.80-
Nov 19, 202471.5871.5871.5871.5868.84-
Nov 18, 202470.3070.3070.3070.3067.61-
Nov 15, 202469.3669.3669.3669.3666.70-
Nov 14, 202467.7667.7667.7667.7665.16-
Nov 13, 202467.4267.4267.4267.4264.84-
Nov 12, 2024 1 Dividend
Nov 12, 202468.0868.0868.0868.0865.47-
Nov 11, 202468.9068.9068.9068.9065.30-
Nov 8, 202469.4469.4469.4469.4465.81-
Nov 7, 202468.4068.4068.4068.4064.82-
Nov 6, 202469.7269.7269.7269.7266.07-
Nov 5, 202468.9668.9668.9668.9665.35-
Nov 4, 202468.2868.2868.2868.2864.71-
Nov 1, 202466.4066.4066.4066.4062.93-
Oct 31, 202466.1866.1866.1866.1862.72-
Oct 30, 202467.5267.5267.5267.5263.99-
Oct 29, 202468.1868.1868.1868.1864.62-
Oct 28, 202467.6867.6867.6867.6864.14-
Oct 25, 202466.5266.5266.5266.5263.04-
Oct 24, 202467.7467.7467.7467.7464.20-
Oct 23, 202467.5467.5467.5467.5464.01-
Oct 22, 202467.5867.5867.5867.5864.05-
Oct 21, 202467.6867.6867.6867.6864.14-
Oct 18, 202468.5068.5068.5068.5064.92-
Oct 17, 202468.4668.4668.4668.4664.88-
Oct 16, 202468.7068.7068.7068.7065.11-
Oct 15, 202469.3269.3269.3269.3265.70-
Oct 14, 202469.1069.1069.1069.1065.49-
Oct 11, 202468.7068.7068.7068.7065.11-
Oct 10, 202469.0069.0069.0069.0065.39-
Oct 9, 202468.3268.3268.3268.3264.75-
Oct 8, 202468.7068.7068.7068.7065.11-
Oct 7, 202469.8269.8269.8269.8266.17-
Oct 4, 202468.5668.5668.5668.5664.98-
Oct 3, 202469.5869.5868.6068.6065.01-
Oct 2, 202470.0670.0670.0670.0666.40-
Oct 1, 202471.3271.3271.3271.3267.59-
Sep 30, 202471.4271.4271.4271.4267.69-
Sep 27, 202471.5671.5671.5671.5667.82-
Sep 26, 202470.4670.4670.4670.4666.78-
Sep 25, 202469.6869.6869.6869.6866.04-
Sep 24, 202471.0871.0871.0871.0867.36-
Sep 23, 202470.8670.8670.8670.8667.15-
Sep 20, 202470.7670.7670.7670.7667.06-
Sep 19, 202471.3271.3271.3271.3267.59-
Sep 18, 202470.7470.7470.7470.7467.04-
Sep 17, 202468.9868.9868.9868.9865.37-
Sep 16, 202467.9467.9467.9467.9464.39-
Sep 13, 202467.4867.4867.4867.4863.95-
Sep 12, 202467.7867.7867.7867.7864.24-
Sep 11, 202466.2066.2066.2066.2062.74-
Sep 10, 202467.2267.2267.2267.2263.71-
Sep 9, 202466.9066.9066.9066.9063.40-
Sep 6, 202466.9266.9266.9266.9263.42-
Sep 5, 202467.3467.3467.3467.3463.82-
Sep 4, 202466.5866.5866.5866.5863.10-
Sep 3, 202469.5469.5469.5469.5465.90-
Sep 2, 202470.1270.1270.1270.1266.45-
Aug 30, 202470.1470.1470.1470.1466.47-
Aug 29, 202469.2069.2069.2069.2065.58-
Aug 28, 202469.4869.4869.4869.4865.85-
Aug 27, 202469.2069.2069.2069.2065.58-
Aug 26, 202469.1069.1069.1069.1065.49-
Aug 23, 202469.2669.2669.2669.2665.64-
Aug 22, 202468.9668.9668.9668.9665.35-
Aug 21, 202468.8468.8468.8468.8465.24-
Aug 20, 202469.4869.4869.4869.4865.85-
Aug 19, 202469.1269.1269.1269.1265.51-
Aug 16, 202469.9469.9469.9469.9466.28-
Aug 15, 202467.6867.6867.6867.6864.14-
Aug 14, 202467.0467.0467.0467.0463.53-
Aug 13, 202466.4066.4066.4066.4062.93-
Aug 12, 202466.6666.6666.6666.6663.17-
Aug 9, 202465.8465.8465.8465.8462.40-
Aug 8, 202465.4665.4665.4665.4662.04-
Aug 7, 202464.4864.4864.4864.4861.11-
Aug 6, 202464.5264.5264.5264.5261.15-
Aug 5, 202463.5863.5863.5863.5860.26-
Aug 2, 202468.2868.2868.2868.2864.71-
Aug 1, 202471.3471.3471.3471.3467.61-
Jul 31, 202472.0272.0272.0272.0268.25-
Jul 30, 202471.3071.3071.3071.3067.57-
Jul 29, 202471.1471.1471.1471.1467.42-
Jul 26, 202470.8070.8070.8070.8067.10-
Jul 25, 202469.8669.8669.8669.8666.21-
Jul 24, 202469.3869.3869.3869.3865.75-
Jul 23, 202468.3868.3868.3868.3864.80-
Jul 22, 202467.6067.6067.6067.6064.07-
Jul 19, 202467.5467.5467.5467.5464.01-
Jul 18, 202468.2268.2268.2268.2264.65-
Jul 17, 202468.2868.2868.2868.2864.71-
Jul 16, 202467.7067.7067.7067.7064.16-
Jul 15, 202467.7667.7667.7667.7664.22-
Jul 12, 202468.0268.0268.0268.0264.46-
Jul 11, 202467.3667.3667.3667.3663.84-
Jul 10, 202466.3066.3066.3066.3062.83-
Jul 9, 202466.7266.7266.7266.7263.23-
Jul 8, 202466.4666.4666.4666.4662.98-
Jul 5, 202467.0267.0267.0267.0263.52-
Jul 4, 202466.1266.1266.1266.1262.66-
Jul 3, 202466.4266.4266.4266.4262.95-
Jul 2, 202465.7465.7465.7465.7462.30-
Jul 1, 202466.6466.6466.6466.6463.16-
Jun 28, 202465.8065.8065.8065.8062.36-
Jun 27, 202465.7865.7865.7865.7862.34-
Jun 26, 202466.7866.7866.7866.7863.29-
Jun 25, 202466.6666.6666.6666.6663.17-
Jun 24, 202466.3466.3466.3466.3462.87-
Jun 21, 202467.1067.1067.1067.1063.59-
Jun 20, 202466.6666.6666.6666.6663.17-
Jun 19, 202466.1666.1666.1666.1662.70-
Jun 18, 202465.7865.7865.7865.7862.34-
Jun 17, 202464.2064.2064.2064.2060.84-
Jun 14, 202464.6064.6064.6064.6061.22-
Jun 13, 202465.4065.4065.4065.4061.98-
Jun 12, 202463.9663.9663.9663.9660.62-
Jun 11, 202466.1266.1266.1266.1262.66-
Jun 10, 202465.7265.7265.7265.7262.28-
Jun 7, 202465.8265.8265.8265.8262.38-
Jun 6, 202465.9465.9465.9465.9462.49-
Jun 5, 202466.6066.6066.6066.6063.12-
Jun 4, 202467.4667.4667.4667.4663.93-
Jun 3, 202467.2067.2067.2067.2063.69-
May 31, 202466.7466.7466.7466.7463.25-
May 30, 202466.2466.2466.2466.2462.78-
May 29, 202466.4066.4066.4066.4062.93-
May 28, 202467.0267.0267.0267.0263.52-
May 27, 2024 0.7 Dividend
May 27, 202466.6866.6866.6866.6863.19-
May 24, 202467.7667.7667.7667.7663.55-
May 23, 202467.9467.9467.9467.9463.72-
May 22, 202468.5668.5668.5668.5664.30-
May 21, 202468.5268.5268.5268.5264.27-
May 20, 202468.2068.6268.2068.6264.36-
May 17, 202467.5067.5067.5067.5063.31-
May 16, 202469.7869.7869.7869.7865.45-
May 15, 202468.8668.8668.8668.8664.59-
May 14, 202468.3468.3468.3468.3464.10-
May 13, 2024 3.15 Dividend
May 13, 202468.7868.7868.7868.7864.51-
May 10, 202470.9670.9670.9670.9663.60-
May 9, 202470.0670.8470.0670.8463.49-