Brussels - Delayed Quote EUR

KBC Group NV (KBC.BR)

Compare
73.18 -1.46 (-1.96%)
At close: 5:35:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 74.66 74.86 73.16 73.18 73.18 672,609
Jan 9, 2025 75.16 75.16 74.56 74.64 74.64 281,620
Jan 8, 2025 75.50 75.74 74.22 75.16 75.16 462,264
Jan 7, 2025 75.40 75.82 75.14 75.54 75.54 448,047
Jan 6, 2025 74.88 75.70 74.82 75.64 75.64 350,934
Jan 3, 2025 74.42 74.72 74.38 74.40 74.40 323,434
Jan 2, 2025 74.60 74.88 73.34 74.46 74.46 313,389
Dec 31, 2024 74.20 74.62 74.20 74.54 74.54 137,934
Dec 30, 2024 74.06 74.46 73.92 74.38 74.38 207,539
Dec 27, 2024 73.30 74.22 73.30 74.22 74.22 244,840
Dec 24, 2024 73.22 73.92 73.14 73.42 73.42 64,642
Dec 23, 2024 73.04 73.38 72.90 73.30 73.30 238,495
Dec 20, 2024 73.06 73.32 72.46 73.32 73.32 1,289,636
Dec 19, 2024 72.52 73.74 72.42 73.74 73.74 444,406
Dec 18, 2024 72.80 73.72 72.64 73.62 73.62 486,829
Dec 17, 2024 72.64 73.28 72.36 72.96 72.96 401,425
Dec 16, 2024 72.90 73.54 72.44 72.90 72.90 463,627
Dec 13, 2024 71.82 74.16 71.70 73.20 73.20 713,252
Dec 12, 2024 70.94 71.36 70.72 71.24 71.24 382,040
Dec 11, 2024 71.20 71.54 70.80 70.90 70.90 275,103
Dec 10, 2024 70.88 71.46 70.64 71.24 71.24 333,946
Dec 9, 2024 70.42 71.34 70.36 71.14 71.14 461,332
Dec 6, 2024 69.90 70.48 69.76 70.02 70.02 318,027
Dec 5, 2024 69.16 69.96 69.16 69.80 69.80 553,852
Dec 4, 2024 69.68 70.18 69.10 69.30 69.30 339,846
Dec 3, 2024 69.22 70.64 69.22 69.62 69.62 426,887
Dec 2, 2024 68.34 69.30 67.94 68.92 68.92 404,624
Nov 29, 2024 68.00 68.38 67.70 68.24 68.24 315,883
Nov 28, 2024 67.78 68.48 67.50 68.22 68.22 220,977
Nov 27, 2024 67.68 67.82 67.14 67.50 67.50 371,928
Nov 26, 2024 68.42 68.70 67.72 67.90 67.90 310,643
Nov 25, 2024 69.00 69.12 68.26 69.00 69.00 1,080,198
Nov 22, 2024 69.78 70.00 67.78 68.70 68.70 379,853
Nov 21, 2024 69.50 70.06 69.02 69.56 69.56 348,723
Nov 20, 2024 70.82 70.84 69.52 69.52 69.52 331,060
Nov 19, 2024 71.60 72.06 69.40 70.48 70.48 500,677
Nov 18, 2024 70.50 71.86 70.44 71.86 71.86 566,381
Nov 15, 2024 69.54 70.62 69.52 70.42 70.42 418,081
Nov 14, 2024 69.22 70.42 69.14 70.02 70.02 458,365
Nov 13, 2024 67.98 69.04 67.88 68.96 68.96 602,506
Nov 12, 2024 1.00 Dividend
Nov 12, 2024 68.58 68.96 67.80 68.10 68.10 515,268
Nov 11, 2024 69.26 70.34 69.26 70.02 69.02 348,068
Nov 8, 2024 69.84 69.98 68.52 68.84 67.86 503,386
Nov 7, 2024 68.16 71.46 68.16 69.72 68.72 765,952
Nov 6, 2024 69.78 70.54 68.58 68.74 67.76 720,055
Nov 5, 2024 69.06 69.86 69.06 69.30 68.31 396,932
Nov 4, 2024 68.44 69.46 68.24 69.18 68.19 408,678
Nov 1, 2024 66.88 68.80 66.84 68.44 67.46 452,318
Oct 31, 2024 65.92 66.96 65.68 66.68 65.73 549,952
Oct 30, 2024 67.56 68.08 66.48 66.76 65.81 367,501
Oct 29, 2024 68.60 68.78 67.88 67.96 66.99 296,233
Oct 28, 2024 67.60 68.48 67.54 68.20 67.23 356,395
Oct 25, 2024 66.76 68.08 66.74 67.58 66.61 272,295
Oct 24, 2024 67.70 67.80 66.76 66.84 65.89 458,838
Oct 23, 2024 67.82 68.04 67.14 67.80 66.83 441,162
Oct 22, 2024 67.86 68.02 66.92 67.80 66.83 345,809
Oct 21, 2024 67.70 68.04 67.58 67.86 66.89 457,638
Oct 18, 2024 67.50 69.18 67.34 67.98 67.01 831,616
Oct 17, 2024 68.46 68.96 68.32 68.92 67.94 558,175
Oct 16, 2024 68.90 68.98 68.20 68.46 67.48 497,677
Oct 15, 2024 69.52 69.58 68.74 69.38 68.39 523,711
Oct 14, 2024 69.54 69.94 69.26 69.40 68.41 294,506
Oct 11, 2024 68.96 69.32 68.56 69.32 68.33 285,266
Oct 10, 2024 69.24 69.80 68.86 68.96 67.98 227,148
Oct 9, 2024 68.70 69.46 68.28 69.46 68.47 255,476
Oct 8, 2024 69.06 69.38 68.18 68.52 67.54 290,174
Oct 7, 2024 70.06 70.18 69.44 69.62 68.63 328,314
Oct 4, 2024 68.88 70.28 68.82 69.84 68.84 348,605
Oct 3, 2024 70.02 70.10 68.80 68.84 67.86 305,863
Oct 2, 2024 70.28 71.02 70.06 70.34 69.34 385,377
Oct 1, 2024 71.36 71.64 69.98 70.28 69.28 528,921
Sep 30, 2024 71.50 71.98 70.98 71.42 70.40 450,937
Sep 27, 2024 71.42 71.96 70.82 71.82 70.79 297,235
Sep 26, 2024 70.38 71.96 70.30 71.62 70.60 404,385
Sep 25, 2024 69.98 70.80 69.50 69.92 68.92 354,650
Sep 24, 2024 71.24 71.58 70.32 70.32 69.32 372,545
Sep 23, 2024 70.72 71.40 69.94 71.02 70.01 357,698
Sep 20, 2024 71.30 71.88 70.62 70.92 69.91 1,033,173
Sep 19, 2024 71.70 72.36 70.62 71.36 70.34 609,060
Sep 18, 2024 70.80 71.44 70.60 71.44 70.42 511,770
Sep 17, 2024 68.90 71.04 68.86 70.96 69.95 797,377
Sep 16, 2024 67.86 69.10 67.56 68.94 67.96 342,017
Sep 13, 2024 67.50 68.70 67.48 68.20 67.23 351,349
Sep 12, 2024 67.74 67.98 67.00 67.62 66.65 262,594
Sep 11, 2024 66.52 67.36 66.28 67.08 66.12 471,578
Sep 10, 2024 67.54 67.82 66.30 66.32 65.37 345,269
Sep 9, 2024 67.10 67.72 67.04 67.54 66.58 350,091
Sep 6, 2024 67.04 67.90 66.34 66.92 65.96 372,117
Sep 5, 2024 67.24 68.08 67.22 67.34 66.38 454,360
Sep 4, 2024 66.60 68.32 66.38 67.70 66.73 386,279
Sep 3, 2024 69.84 70.30 67.20 67.74 66.77 608,319
Sep 2, 2024 70.30 70.46 69.80 69.80 68.80 476,022
Aug 30, 2024 70.32 70.48 69.72 70.34 69.34 1,962,915
Aug 29, 2024 69.30 70.46 69.20 70.42 69.41 462,220
Aug 28, 2024 69.70 69.70 69.00 69.50 68.51 264,472
Aug 27, 2024 69.34 69.80 69.20 69.50 68.51 245,898
Aug 26, 2024 69.26 69.62 69.04 69.42 68.43 201,412
Aug 23, 2024 69.54 69.84 68.98 69.46 68.47 320,052
Aug 22, 2024 69.34 69.74 68.72 69.50 68.51 330,046
Aug 21, 2024 68.82 69.76 68.82 69.24 68.25 278,825
Aug 20, 2024 69.62 69.98 68.82 69.04 68.05 356,293
Aug 19, 2024 69.52 69.96 69.44 69.70 68.70 319,706
Aug 16, 2024 70.00 70.30 69.06 69.50 68.51 559,706
Aug 15, 2024 67.82 70.52 67.60 70.12 69.12 511,160
Aug 14, 2024 67.22 67.66 66.66 67.66 66.69 382,297
Aug 13, 2024 67.10 67.32 66.46 66.96 66.00 311,770
Aug 12, 2024 67.00 67.16 66.28 66.58 65.63 260,940
Aug 9, 2024 66.76 66.96 66.00 66.72 65.77 1,536,202
Aug 8, 2024 66.00 67.26 65.30 66.06 65.12 502,063
Aug 7, 2024 65.16 66.18 64.76 65.60 64.66 585,179
Aug 6, 2024 65.30 65.54 63.62 64.08 63.16 467,371
Aug 5, 2024 62.62 64.66 62.10 64.46 63.54 586,507
Aug 2, 2024 68.50 68.62 64.36 65.16 64.23 879,886
Aug 1, 2024 71.52 71.90 69.30 69.44 68.45 428,047
Jul 31, 2024 72.00 72.30 71.28 71.64 70.62 412,725
Jul 30, 2024 71.46 72.12 71.32 71.86 70.83 469,289
Jul 29, 2024 71.20 71.72 71.06 71.38 70.36 498,903
Jul 26, 2024 70.70 71.22 70.44 71.14 70.12 434,997
Jul 25, 2024 70.10 70.86 69.26 70.86 69.85 473,729
Jul 24, 2024 70.10 71.26 69.86 70.90 69.89 607,982
Jul 23, 2024 68.82 70.10 68.74 70.10 69.10 628,333
Jul 22, 2024 67.86 68.92 67.86 68.52 67.54 400,203
Jul 19, 2024 67.20 67.98 67.00 67.62 66.65 295,964
Jul 18, 2024 68.62 68.64 67.70 67.70 66.73 597,138
Jul 17, 2024 68.56 68.78 68.20 68.42 67.44 396,136
Jul 16, 2024 68.12 68.72 67.76 68.68 67.70 293,636
Jul 15, 2024 68.04 68.78 67.86 68.38 67.40 246,871
Jul 12, 2024 68.22 68.48 67.94 68.40 67.42 332,707
Jul 11, 2024 67.50 68.68 67.26 68.20 67.23 531,124
Jul 10, 2024 66.74 67.44 66.44 67.44 66.48 444,289
Jul 9, 2024 66.80 66.86 66.00 66.58 65.63 540,855
Jul 8, 2024 66.72 67.60 66.68 67.02 66.06 395,594
Jul 5, 2024 67.24 67.54 66.82 66.90 65.94 323,482
Jul 4, 2024 66.58 67.20 66.58 67.14 66.18 345,632
Jul 3, 2024 66.74 67.08 66.20 66.28 65.33 558,908
Jul 2, 2024 66.00 66.52 65.56 66.22 65.27 401,788
Jul 1, 2024 67.10 67.18 66.14 66.16 65.22 580,071
Jun 28, 2024 66.24 66.24 65.60 65.90 64.96 468,880
Jun 27, 2024 65.96 66.26 65.78 65.94 65.00 433,254
Jun 26, 2024 67.02 67.14 65.52 65.94 65.00 491,155
Jun 25, 2024 67.12 67.54 66.42 66.74 65.79 524,886
Jun 24, 2024 66.52 67.12 66.32 67.12 66.16 455,407
Jun 21, 2024 67.42 67.42 66.10 66.44 65.49 1,383,371
Jun 20, 2024 66.84 67.62 66.78 67.34 66.38 629,403
Jun 19, 2024 66.18 67.14 66.12 66.78 65.83 489,475
Jun 18, 2024 66.00 66.36 65.34 66.28 65.33 703,247
Jun 17, 2024 64.30 65.70 64.26 65.60 64.66 739,178
Jun 14, 2024 64.28 64.58 63.14 64.16 63.24 668,530
Jun 13, 2024 65.36 65.66 64.26 64.58 63.66 639,454
Jun 12, 2024 64.20 66.10 64.20 65.74 64.80 691,366
Jun 11, 2024 66.00 66.00 63.74 63.90 62.99 746,849
Jun 10, 2024 65.76 66.12 65.30 66.12 65.18 431,868
Jun 7, 2024 66.12 66.80 66.00 66.42 65.47 360,884
Jun 6, 2024 66.18 66.46 65.46 66.12 65.18 615,253
Jun 5, 2024 66.98 67.14 65.72 65.98 65.04 402,577
Jun 4, 2024 67.64 67.72 66.24 66.78 65.83 519,482
Jun 3, 2024 67.58 68.40 67.40 67.86 66.89 383,866
May 31, 2024 66.68 67.26 66.58 66.86 65.91 1,161,825
May 30, 2024 66.32 67.46 66.10 66.70 65.75 1,435,958
May 29, 2024 66.78 67.16 66.30 66.64 65.69 437,993
May 28, 2024 67.00 67.50 65.60 66.86 65.91 642,735
May 27, 2024 0.70 Dividend
May 27, 2024 67.08 68.06 66.86 67.88 66.91 304,391
May 24, 2024 68.20 68.20 67.44 67.76 66.10 411,989
May 23, 2024 67.88 69.26 67.74 68.94 67.25 412,905
May 22, 2024 68.84 68.96 67.82 68.00 66.34 432,665
May 21, 2024 68.50 69.12 67.82 68.82 67.14 455,526
May 20, 2024 68.70 69.26 68.70 68.90 67.21 363,450
May 17, 2024 67.54 68.48 67.38 68.48 66.80 762,776
May 16, 2024 70.40 71.14 65.66 68.10 66.43 1,257,563
May 15, 2024 69.30 70.02 68.86 70.02 68.31 703,677
May 14, 2024 68.50 69.22 68.24 68.92 67.23 587,560
May 13, 2024 3.15 Dividend
May 13, 2024 68.76 69.16 68.26 68.64 66.96 614,955
May 10, 2024 71.24 71.70 71.00 71.38 66.56 607,206
May 9, 2024 70.70 71.14 70.54 71.12 66.32 435,719
May 8, 2024 71.22 71.64 70.00 70.34 65.59 583,756
May 7, 2024 70.32 71.38 69.94 71.22 66.41 591,652
May 6, 2024 70.08 70.38 69.80 70.14 65.40 358,492
May 3, 2024 70.10 70.64 69.62 70.00 65.27 375,411
May 2, 2024 70.00 70.92 69.24 69.90 65.18 526,220
Apr 30, 2024 69.50 69.92 69.28 69.90 65.18 675,557
Apr 29, 2024 68.92 69.72 68.74 69.28 64.60 476,167
Apr 26, 2024 69.88 70.06 68.68 68.92 64.27 537,102
Apr 25, 2024 71.62 71.62 69.16 69.50 64.81 617,704
Apr 24, 2024 71.28 71.56 70.92 71.38 66.56 472,853
Apr 23, 2024 71.00 71.36 70.66 71.06 66.26 471,616
Apr 22, 2024 70.00 70.94 69.88 70.82 66.04 473,020
Apr 19, 2024 69.22 69.80 68.08 69.60 64.90 523,769
Apr 18, 2024 68.84 70.08 68.84 70.00 65.27 657,606
Apr 17, 2024 67.74 69.28 67.68 68.64 64.01 420,528
Apr 16, 2024 67.80 68.04 67.28 67.60 63.04 437,482
Apr 15, 2024 68.96 69.30 68.38 68.50 63.88 433,122
Apr 12, 2024 68.82 70.00 68.48 68.68 64.04 425,775
Apr 11, 2024 68.76 69.18 67.92 68.96 64.30 548,308
Apr 10, 2024 69.56 69.68 68.32 68.76 64.12 509,573
Apr 9, 2024 69.90 70.04 69.20 69.20 64.53 389,701
Apr 8, 2024 69.24 70.10 69.22 69.92 65.20 659,308
Apr 5, 2024 68.86 69.34 68.30 69.30 64.62 462,162
Apr 4, 2024 69.56 69.82 68.98 69.64 64.94 495,591
Apr 3, 2024 69.48 69.84 69.30 69.40 64.71 569,017
Apr 2, 2024 69.14 69.62 68.88 69.36 64.68 553,150
Mar 28, 2024 69.52 69.70 69.14 69.42 64.73 530,979
Mar 27, 2024 69.26 69.86 69.10 69.48 64.79 451,411
Mar 26, 2024 68.68 69.30 68.56 69.02 64.36 449,951
Mar 25, 2024 68.30 68.82 68.28 68.78 64.14 528,401
Mar 22, 2024 68.74 69.14 68.26 68.26 63.65 716,209
Mar 21, 2024 68.66 68.98 68.16 68.90 64.25 481,650
Mar 20, 2024 68.56 68.88 67.54 68.22 63.61 449,925
Mar 19, 2024 68.52 68.84 68.12 68.74 64.10 508,451
Mar 18, 2024 69.00 69.12 68.04 68.50 63.88 296,069
Mar 15, 2024 68.54 69.58 68.54 69.04 64.38 1,542,157
Mar 14, 2024 68.12 68.54 67.76 68.18 63.58 391,166
Mar 13, 2024 68.50 69.06 68.24 68.44 63.82 497,050
Mar 12, 2024 67.80 68.70 67.64 68.62 63.99 675,085
Mar 11, 2024 67.50 68.06 67.22 67.58 63.02 499,914
Mar 8, 2024 67.60 68.28 67.30 67.88 63.30 512,890
Mar 7, 2024 67.72 68.30 67.30 67.58 63.02 606,316
Mar 6, 2024 67.52 68.44 67.52 68.02 63.43 682,765
Mar 5, 2024 67.00 67.68 66.54 67.52 62.96 680,939
Mar 4, 2024 65.78 66.60 65.78 66.46 61.97 385,821
Mar 1, 2024 65.08 66.30 65.08 65.86 61.41 459,252
Feb 29, 2024 65.84 66.10 64.90 64.90 60.52 1,326,557
Feb 28, 2024 64.84 66.22 64.72 66.10 61.64 862,935
Feb 27, 2024 63.92 65.10 63.88 65.08 60.69 768,818
Feb 26, 2024 63.94 64.30 63.80 64.00 59.68 472,285
Feb 23, 2024 63.36 64.18 63.28 64.08 59.75 568,058
Feb 22, 2024 63.12 63.86 63.08 63.26 58.99 686,724
Feb 21, 2024 62.20 62.78 62.14 62.58 58.35 529,226
Feb 20, 2024 62.58 63.14 61.90 62.04 57.85 554,615
Feb 19, 2024 62.88 63.20 62.72 62.90 58.65 476,338
Feb 16, 2024 63.26 63.84 63.10 63.10 58.84 542,732
Feb 15, 2024 63.14 63.38 62.08 62.94 58.69 764,908
Feb 14, 2024 62.76 63.56 62.70 63.10 58.84 699,983
Feb 13, 2024 63.20 63.20 62.36 62.82 58.58 817,487
Feb 12, 2024 60.90 63.04 60.90 62.98 58.73 709,362
Feb 9, 2024 60.40 60.68 59.56 60.62 56.53 645,646
Feb 8, 2024 57.16 60.84 56.94 60.16 56.10 792,616
Feb 7, 2024 58.12 58.44 56.02 56.58 52.76 1,012,590
Feb 6, 2024 59.30 59.48 58.30 58.40 54.46 535,655
Feb 5, 2024 59.74 60.00 58.82 59.00 55.02 524,560
Feb 2, 2024 59.66 60.40 59.40 59.40 55.39 553,516
Feb 1, 2024 59.26 60.16 59.00 59.20 55.20 808,426
Jan 31, 2024 60.70 61.16 60.24 60.48 56.40 544,421
Jan 30, 2024 60.46 60.88 60.36 60.58 56.49 371,909
Jan 29, 2024 60.72 60.74 59.86 60.30 56.23 409,826
Jan 26, 2024 59.82 60.86 59.82 60.72 56.62 453,487
Jan 25, 2024 60.48 60.58 59.78 59.94 55.89 453,130
Jan 24, 2024 60.30 60.58 59.74 60.50 56.42 492,109
Jan 23, 2024 59.98 60.48 59.70 59.86 55.82 531,617
Jan 22, 2024 60.02 60.62 59.34 59.70 55.67 552,764
Jan 19, 2024 59.36 60.62 59.22 59.70 55.67 703,827
Jan 18, 2024 57.68 58.46 57.50 58.22 54.29 611,300
Jan 17, 2024 57.48 57.74 56.98 57.66 53.77 693,245
Jan 16, 2024 58.30 58.56 57.62 58.12 54.20 476,858
Jan 15, 2024 58.72 59.06 58.60 58.78 54.81 392,752
Jan 12, 2024 58.86 59.58 58.44 58.44 54.49 595,923
Jan 11, 2024 59.90 60.14 58.74 58.74 54.77 511,614
Jan 10, 2024 60.08 60.64 59.82 59.82 55.78 619,001

Related Tickers

BCVN.SW Banque Cantonale Vaudoise
86.20
-1.03%
 
SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
155.15
-0.03%
 
EBS.VI Erste Group Bank AG
60.08
+1.01%
 
DNB.OL DNB Bank ASA
229.40
+0.39%
 
BNP.PA BNP Paribas SA
59.35
-1.00%
 
SGKN.SW St. Galler Kantonalbank AG
449.50
-0.55%
 
BNB.BR Banque nationale de Belgique SA
377.00
-0.26%
 
LUKN.SW Luzerner Kantonalbank AG
68.20
+0.59%
 
AZA.ST Avanza Bank Holding AB (publ)
270.60
-1.20%
 
ACA.PA Crédit Agricole S.A.
13.38
-0.45%