Vienna - Delayed Quote EUR

NV Bekaert SA (BEKB.VI)

35.85
+0.10
+(0.28%)
At close: May 30 at 3:30:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202535.3535.8535.3535.8535.85-
May 29, 202535.8035.8035.5535.7535.75-
May 28, 202534.8035.3534.8035.3535.35138
May 27, 202534.4534.6534.4534.5034.50-
May 26, 202534.0534.5034.0534.5034.50-
May 23, 202533.4534.0033.1533.1533.15287
May 22, 202534.2534.2533.6533.6533.65-
May 21, 202534.2034.9034.2034.8534.85-
May 20, 202533.8534.5033.8534.5034.50-
May 19, 202533.8534.3533.8534.1534.15-
May 16, 2025 1.9 Dividend
May 16, 202533.4534.0533.4533.9033.90-
May 15, 202535.1535.1534.9534.9533.05-
May 14, 202535.9036.1035.8536.1034.14-
May 13, 202536.4536.7036.4536.7034.70-
May 12, 202536.0536.2035.8036.2034.23-
May 9, 202535.1035.4535.1035.3533.43-
May 8, 202535.1035.2535.1035.1033.19-
May 7, 202535.0535.4035.0535.4033.48-
May 6, 202534.9034.9034.5034.7032.81-
May 5, 202534.9034.9534.6034.6032.72-
May 2, 202534.5034.9534.5034.9533.05-
Apr 30, 202533.9533.9533.4033.4031.58-
Apr 29, 202533.7034.2033.7034.0032.15-
Apr 28, 202533.9534.3033.9534.2032.34-
Apr 25, 202533.9033.9033.5533.5531.73-
Apr 24, 202532.9533.3532.9533.3031.49-
Apr 23, 202533.1033.4033.1033.4031.58-
Apr 22, 202532.4532.4531.2031.2029.50-
Apr 17, 202532.4532.4532.1532.2030.45-
Apr 16, 202531.9532.4031.8032.4030.64-
Apr 15, 202531.6531.7031.5531.7029.98-
Apr 14, 202531.6531.6531.3531.5029.79-
Apr 11, 202531.0031.0030.2030.9029.22-
Apr 10, 202531.3031.5531.0531.0529.36-
Apr 9, 202529.7029.7029.1529.1527.57-
Apr 8, 202529.7030.5029.7030.2528.61-
Apr 7, 202528.0528.9528.0528.9527.38-
Apr 4, 202530.6430.6429.0629.4227.82-
Apr 3, 202532.0232.1831.0031.0029.31-
Apr 2, 202533.1033.1032.6232.6230.85-
Apr 1, 202533.3433.4433.2833.2831.47-
Mar 31, 202533.5233.5233.1833.4031.58-
Mar 28, 202536.1036.1034.8834.8832.9810
Mar 27, 202535.7436.0435.7435.8833.93-
Mar 26, 202536.9436.9436.1836.1834.21-
Mar 25, 202536.7636.7636.6636.6634.67-
Mar 24, 202536.6636.6636.2836.2834.31-
Mar 21, 202536.0436.0435.7235.7233.78-
Mar 20, 202536.4036.4035.9636.1434.18-
Mar 19, 202536.5836.5836.3836.3834.40-
Mar 18, 202536.7837.0036.3436.3434.36150
Mar 17, 202536.4236.4236.3036.3034.33-
Mar 14, 202535.9036.1435.7636.0234.06-
Mar 13, 202536.6236.6236.1436.1434.18-
Mar 12, 202536.6436.6436.2836.2834.31-
Mar 11, 202535.4435.9835.4435.9834.02-
Mar 10, 202536.3636.3635.5035.5033.57-
Mar 7, 202536.9237.0836.5036.5034.52-
Mar 6, 202535.9436.4635.9436.4634.48-
Mar 5, 202532.9633.9832.9633.3631.55150
Mar 4, 202533.4433.4432.6232.6230.85-
Mar 3, 202534.6835.4834.6835.2433.32-
Feb 28, 202533.4835.1433.4834.5632.681,085
Feb 27, 202534.2234.6034.2234.6032.72-
Feb 26, 202534.3834.4234.1834.1832.32-
Feb 25, 202534.1434.2634.0834.2632.40-
Feb 24, 202534.5034.5034.0634.0632.21-
Feb 21, 202534.6034.6034.4234.5832.70-
Feb 20, 202534.4834.6834.4834.5432.66-
Feb 19, 202534.7634.7634.3034.3832.51-
Feb 18, 202534.7034.7034.5234.5432.66-
Feb 17, 202534.7634.7634.5434.5432.66-
Feb 14, 202534.6234.8234.5634.8232.93-
Feb 13, 202534.5234.7434.3234.6232.741,144
Feb 12, 202533.9434.1033.9434.0632.21-
Feb 11, 202533.7633.7633.6433.7031.87-
Feb 10, 202533.8233.8233.5633.7031.87-
Feb 7, 202534.0034.0033.7833.8231.98-
Feb 6, 202533.7233.7633.6233.7631.92-
Feb 5, 202533.7233.7233.2633.2631.45-
Feb 4, 202533.4633.6433.3633.6431.81-
Feb 3, 202533.0833.3633.0833.3631.55-
Jan 31, 202533.4033.8233.4033.7431.91-
Jan 30, 202533.3033.4233.2833.4231.60-
Jan 29, 202533.2633.2832.9832.9831.19-
Jan 28, 202533.5633.5633.3633.3631.55-
Jan 27, 202533.1433.4233.1433.3831.57-
Jan 24, 202533.4233.5233.3433.3431.53-
Jan 23, 202533.1233.2433.1233.2231.41-
Jan 22, 202533.6233.6233.2033.2031.40-
Jan 21, 202534.5034.5034.1034.1032.25-
Jan 20, 202533.6034.6033.6034.6032.721,196
Jan 17, 202532.7633.3632.7633.1631.36-
Jan 16, 202533.0033.1432.9232.9231.13-
Jan 15, 202532.9433.0232.9232.9231.13-
Jan 14, 202533.4433.4432.9832.9831.19-
Jan 13, 202533.1233.1232.9232.9231.13-
Jan 10, 202533.2433.3433.1233.3431.53-
Jan 9, 202532.8233.1232.8233.1231.32-
Jan 8, 202533.3033.3232.7232.7230.94-
Jan 7, 202533.8633.8633.6433.6431.81322
Jan 6, 202533.6633.8233.5233.8031.96-
Jan 3, 202533.5033.5033.2433.2431.43-
Jan 2, 202533.7633.7633.7633.7631.92-
Dec 30, 202432.9632.9632.7832.7831.00-
Dec 27, 202433.1233.1232.8032.8031.02-
Dec 23, 202432.6833.0232.6833.0231.22-
Dec 20, 202432.6032.6632.6032.6630.88-
Dec 19, 202432.5432.8432.5232.8431.05-
Dec 18, 202432.6032.7032.6032.6830.90-
Dec 17, 202432.7432.7432.6032.6030.83-
Dec 16, 202432.9432.9432.7432.7430.96-
Dec 13, 202433.4833.7433.4833.7431.91-
Dec 12, 202434.1634.1633.6033.6031.77-
Dec 11, 202433.4434.0033.4434.0032.15-
Dec 10, 202433.9033.9433.8833.8832.04-
Dec 9, 202433.9834.1033.8234.0432.1920
Dec 6, 202433.7634.0833.7633.8832.04-
Dec 5, 202433.3633.5833.3633.5631.74-
Dec 4, 202433.0233.5233.0033.5231.70-
Dec 3, 202432.9632.9632.8032.9631.17-
Dec 2, 202432.7832.7832.6032.6030.83-
Nov 29, 202433.0033.0032.7032.7030.92-
Nov 28, 202433.5633.5633.0833.0831.28-
Nov 27, 202432.7233.1832.7233.1831.38-
Nov 26, 202432.6833.0032.6832.8031.02-
Nov 25, 202432.4832.9432.3632.9231.131,876
Nov 22, 202432.5832.5832.1232.3830.62-
Nov 21, 202432.1032.1031.8831.8830.15-
Nov 20, 202432.0632.1431.9031.9230.18-
Nov 19, 202432.6432.6431.5631.5829.86536
Nov 18, 202432.1432.1632.1032.1630.41-
Nov 15, 202432.8232.9032.7632.7630.98-
Nov 14, 202432.5832.8032.5232.8031.02-
Nov 13, 202432.5232.6432.4632.4630.70-
Nov 12, 202433.3233.3232.9032.9031.11-
Nov 11, 202434.1834.1833.8833.9832.13-
Nov 8, 202433.7033.9633.7033.9632.11-
Nov 7, 202432.8833.7432.8833.7431.91-
Nov 6, 202433.5433.6232.8432.8431.05-
Nov 5, 202433.3833.3833.2633.2631.45-
Nov 4, 202433.3033.4433.0633.0631.26-
Nov 1, 202433.6033.6033.3033.3431.53-
Oct 31, 202433.3233.4633.3233.3831.57-
Oct 30, 202433.6033.6833.4633.6831.85-
Oct 29, 202434.4034.7634.0434.2432.382,166
Oct 28, 202434.6034.6034.1434.1432.28-
Oct 25, 202434.5034.5034.2434.4632.59-
Oct 24, 202434.4434.6234.4234.4232.55-
Oct 23, 202434.6434.9234.3234.4432.572,680
Oct 22, 202434.3634.4634.2634.4632.59-
Oct 21, 202435.2635.2634.3434.3432.47-
Oct 18, 202434.9635.5634.9635.2833.36-
Oct 17, 202434.9235.0034.9235.0033.10-
Oct 16, 202435.1635.2635.1435.1633.25-
Oct 15, 202435.5635.5635.2035.3433.42-
Oct 14, 202436.2036.2035.7035.7033.7620
Oct 11, 202435.8236.1035.8236.1034.14-
Oct 10, 202435.6435.6435.4835.5633.63-
Oct 9, 202435.4835.6435.4835.5833.65-
Oct 8, 202435.7035.7035.5235.5233.59-
Oct 7, 202436.1436.1435.8036.0234.06-
Oct 4, 202435.8636.4635.8636.4634.48-
Oct 3, 202435.9435.9435.6635.7233.78-
Oct 2, 202437.1837.1836.6636.6634.67-
Oct 1, 202437.1637.3037.1637.2835.25-
Sep 30, 202437.4637.4636.8637.0435.031,696
Sep 27, 202436.5837.3236.5637.3235.292,077
Sep 26, 202435.9436.3035.8236.2234.252,382
Sep 25, 202435.9835.9835.6635.6633.72-
Sep 24, 202436.6036.6036.3236.3234.35-
Sep 23, 202436.0836.0835.6835.9233.97-
Sep 20, 202436.9836.9836.2036.2034.2342
Sep 19, 202436.8036.9636.8036.8434.84-
Sep 18, 202435.6836.2635.6836.2634.29-
Sep 17, 202434.7035.4834.7035.4833.55-
Sep 16, 202434.3634.7234.3634.7232.83-
Sep 13, 202434.0434.2634.0434.0632.21-
Sep 12, 202434.3434.5233.9033.9032.06-
Sep 11, 202434.5234.5834.3834.4232.55-
Sep 10, 202435.2435.2435.0635.0633.15-
Sep 9, 202435.5435.5435.0635.0633.15-
Sep 6, 202436.0236.0235.5835.6633.7220
Sep 5, 202436.4436.5636.2036.5434.55419
Sep 4, 202436.0236.4036.0236.3834.40-
Sep 3, 202437.4037.4036.7436.8234.82-
Sep 2, 202437.4237.4237.2837.2835.25-
Aug 30, 202437.0037.3237.0037.3035.27-
Aug 29, 202436.7636.8836.7636.8634.86-
Aug 28, 202436.3436.3436.2236.3434.36-
Aug 27, 202436.3636.7436.3636.4834.50-
Aug 26, 202436.5236.5236.1236.1234.16-
Aug 23, 202436.3236.4436.3236.3834.40-
Aug 22, 202436.3036.3036.0436.1834.21-
Aug 21, 202436.1436.3036.1436.2434.27-
Aug 20, 202435.8835.8835.7035.7033.76-
Aug 19, 202435.4035.7835.4035.7833.83-
Aug 16, 202435.6635.6635.0435.1033.19-
Aug 15, 202435.6436.2035.6236.2034.23-
Aug 14, 202435.7435.7435.3835.4233.49-
Aug 13, 202435.9635.9635.4635.4633.53-
Aug 12, 202436.2036.2036.0636.1834.21-
Aug 9, 202436.0836.3435.9636.1434.181,482
Aug 8, 202436.0436.0435.8236.0034.04-
Aug 7, 202435.8236.2635.8236.1234.16-
Aug 6, 202435.9236.0435.1435.8033.853,899
Aug 5, 202434.9435.0634.9435.0633.15-
Aug 2, 202436.8236.9236.6036.6034.61-
Aug 1, 202438.0838.0837.6837.6835.63-
Jul 31, 202437.5037.8637.5037.7435.69-
Jul 30, 202437.3237.6237.2637.2635.23730
Jul 29, 202437.9437.9437.2637.2635.23-
Jul 26, 202438.5038.6638.3638.6636.56-
Jul 25, 202438.6638.6638.2438.2436.16-
Jul 24, 202438.7239.1438.7239.1437.01-
Jul 23, 202438.7438.9438.7438.8036.69-
Jul 22, 202439.3839.3838.8838.8836.7750
Jul 19, 202439.2239.3039.0439.2037.07130
Jul 18, 202439.3039.4839.1839.4037.26494
Jul 17, 202439.3039.3038.8639.1236.99-
Jul 16, 202439.3039.3039.0039.0436.92-
Jul 15, 202439.8439.8439.4839.4837.33-
Jul 12, 202440.0840.0839.7639.7637.60-
Jul 11, 202439.5839.7039.4839.7037.54-
Jul 10, 202439.5239.6039.3239.3237.18-
Jul 9, 202439.9640.1439.8039.8037.64-
Jul 8, 202439.8440.0639.8440.0637.88-
Jul 5, 202440.2640.2640.1240.1637.98-
Jul 4, 202440.1240.1240.1240.1237.94-
Jul 3, 202440.0640.0640.0640.0637.88-
Jul 2, 202439.6639.6639.6639.6637.50-
Jul 1, 202439.8239.8239.8239.8237.66-
Jun 28, 202439.6439.6439.6439.6437.49-
Jun 27, 202440.6040.6040.6040.6038.39-
Jun 26, 202440.6040.6040.6040.6038.39-
Jun 25, 202441.0641.0641.0641.0638.83-
Jun 24, 202440.5440.5440.5440.5438.34-
Jun 21, 202440.5240.5240.5240.5238.32-
Jun 20, 202440.5440.5440.5440.5438.34-
Jun 19, 202440.7840.7840.7840.7838.56-
Jun 18, 202440.4840.4840.4840.4838.28-
Jun 17, 202441.3241.3241.3241.3239.07-
Jun 14, 202441.3441.3441.3441.3439.09-
Jun 13, 202441.8641.8641.8641.8639.58-
Jun 12, 202441.8441.8441.8441.8439.57-
Jun 11, 202442.0442.0442.0442.0439.75-
Jun 10, 202441.9241.9241.9241.9239.64-
Jun 7, 202442.1042.1042.1042.1039.81-
Jun 6, 202442.1642.1642.1642.1639.87-
Jun 5, 202442.3042.3042.3042.3040.00-
Jun 4, 202442.8842.8842.8842.8840.55-
Jun 3, 202443.1843.1843.1843.1840.83-
May 31, 202443.3643.3643.3643.3641.00-
May 30, 202443.2243.2243.2243.2240.87-