Bekaert

BEKB
🏛️ germany →
39.25
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 32.72 33.06 32.72 33.06 0.0M
2024-12-27 32.68 32.68 32.68 32.68 0.0M
2024-12-23 32.68 32.68 32.68 32.68 0.0M
2024-12-20 32.30 32.44 32.30 32.44 0.0M
2024-12-19 32.02 32.02 32.02 32.02 0.0M
2024-12-18 32.24 32.24 32.24 32.24 0.0M
2024-12-17 32.66 32.66 32.66 32.66 0.0M
2024-12-16 33.04 33.04 33.04 33.04 0.0M
2024-12-13 33.04 33.04 33.04 33.04 0.0M
2024-12-12 33.76 33.76 33.76 33.76 0.0M
2024-12-11 33.48 33.48 33.20 33.20 0.0M
2024-12-10 33.70 33.70 33.70 33.70 0.0M
2024-12-09 33.34 33.80 33.34 33.80 0.0M
2024-12-06 33.20 33.20 33.20 33.20 0.0M
2024-12-05 32.96 32.96 32.96 32.96 0.0M
2024-12-04 32.64 33.62 32.64 33.62 0.0M
2024-12-03 32.50 32.50 32.50 32.50 0.0M
2024-12-02 32.20 32.20 32.20 32.20 0.0M
2024-11-29 32.36 32.80 32.36 32.80 0.0M
2024-11-28 33.04 33.04 33.04 33.04 0.0M
2024-11-27 32.26 32.26 32.26 32.26 0.0M
2024-11-26 32.42 32.88 32.42 32.82 0.0M
2024-11-25 32.48 32.48 32.48 32.48 0.0M
2024-11-22 31.54 31.54 31.54 31.54 0.0M
2024-11-21 31.94 31.94 31.94 31.94 0.0M
2024-11-20 31.70 32.06 31.70 32.06 0.0M
2024-11-19 32.08 32.08 32.08 32.08 0.0M
2024-11-18 32.34 32.34 32.34 32.34 0.0M
2024-11-15 32.36 32.36 32.36 32.36 0.0M
2024-11-14 32.16 32.16 32.16 32.16 0.0M
2024-11-13 32.00 32.00 32.00 32.00 0.0M
2024-11-12 33.08 33.08 33.08 33.08 0.0M
2024-11-11 33.90 33.90 33.90 33.90 0.0M
2024-11-08 33.74 33.74 33.64 33.64 0.0M
2024-11-07 32.64 32.64 32.64 32.64 0.0M
2024-11-06 33.16 33.50 33.16 33.50 0.0M
2024-11-05 32.90 32.90 32.90 32.90 0.0M
2024-11-04 33.20 33.20 33.20 33.20 0.0M
2024-11-01 33.32 33.32 33.32 33.32 0.0M
2024-10-31 32.86 32.86 32.86 32.86 0.0M
2024-10-30 33.68 33.68 33.04 33.04 0.0M
2024-10-29 34.30 34.30 34.30 34.30 0.0M
2024-10-28 34.08 34.08 34.08 34.08 0.0M
2024-10-25 34.24 34.24 34.24 34.24 0.0M
2024-10-24 34.20 34.20 34.20 34.20 0.0M
2024-10-23 34.28 34.60 34.28 34.60 0.0M
2024-10-22 34.20 34.20 34.20 34.20 0.0M
2024-10-21 35.10 35.10 34.58 34.58 0.0M
2024-10-18 34.48 34.56 34.48 34.56 0.0M
2024-10-17 34.70 34.70 34.52 34.52 0.0M
2024-10-16 34.80 34.80 34.80 34.80 0.0M
2024-10-15 35.80 35.80 35.30 35.30 0.0M
2024-10-14 35.94 35.94 35.94 35.94 0.0M
2024-10-11 35.58 35.58 35.58 35.58 0.0M
2024-10-10 35.42 35.42 35.42 35.42 0.0M
2024-10-09 35.18 35.18 35.18 35.18 0.0M
2024-10-08 35.56 35.68 35.22 35.22 0.0M
2024-10-07 36.06 36.06 36.06 36.06 0.0M
2024-10-04 35.52 35.52 35.52 35.52 0.0M
2024-10-03 35.96 35.96 35.96 35.96 0.0M
2024-10-02 36.54 36.54 36.54 36.54 0.0M
2024-10-01 36.70 36.70 36.70 36.70 0.0M
2024-09-30 37.16 37.16 37.16 37.16 0.0M
2024-09-27 36.12 36.12 36.12 36.12 0.0M
2024-09-26 35.44 35.44 35.44 35.44 0.0M
2024-09-25 35.14 35.14 35.14 35.14 0.0M
2024-09-24 35.88 35.88 35.88 35.88 0.0M
2024-09-23 35.76 35.76 35.76 35.76 0.0M
2024-09-20 36.74 36.74 36.74 36.74 0.0M
2024-09-19 36.12 36.12 36.12 36.12 0.0M
2024-09-18 35.30 35.30 35.30 35.30 0.0M
2024-09-17 34.46 34.66 34.46 34.66 0.0M
2024-09-16 34.02 34.86 34.02 34.86 0.0M
2024-09-13 33.52 33.52 33.52 33.52 0.0M
2024-09-12 33.88 33.88 33.88 33.88 0.0M
2024-09-11 34.60 34.60 34.60 34.60 0.0M
2024-09-10 35.16 35.16 35.16 35.16 0.0M
2024-09-09 34.96 35.56 34.96 35.56 0.0M
2024-09-06 35.66 35.66 35.66 35.66 0.0M
2024-09-05 36.18 36.18 36.18 36.18 0.0M
2024-09-04 36.24 36.24 36.24 36.24 0.0M
2024-09-03 36.96 36.96 36.96 36.96 0.0M
2024-09-02 37.16 37.48 37.16 37.48 0.0M
2024-08-30 36.60 36.60 36.60 36.60 0.0M
2024-08-29 36.34 36.34 36.34 36.34 0.0M
2024-08-28 36.16 36.16 36.16 36.16 0.0M
2024-08-27 36.10 36.10 36.10 36.10 0.0M
2024-08-26 36.32 36.32 36.32 36.32 0.0M
2024-08-23 35.82 35.82 35.82 35.82 0.0M
2024-08-22 35.98 35.98 35.98 35.98 0.0M
2024-08-21 35.50 36.42 35.50 36.42 0.0M
2024-08-20 35.62 35.62 35.62 35.62 0.0M
2024-08-19 35.12 36.00 35.12 36.00 0.0M
2024-08-16 35.86 35.86 35.86 35.86 0.0M
2024-08-15 35.36 35.36 35.36 35.36 0.0M
2024-08-14 35.50 35.50 35.50 35.50 0.0M
2024-08-13 36.10 36.10 36.10 36.10 0.0M
2024-08-12 35.86 35.86 35.86 35.86 0.0M
2024-08-09 35.74 35.74 35.74 35.74 0.0M
2024-08-08 36.12 36.24 36.12 36.24 0.0M
2024-08-07 35.50 35.80 35.50 35.80 0.0M
2024-08-06 34.98 35.70 34.98 35.70 0.0M
2024-08-05 35.12 35.12 34.72 34.72 0.0M
2024-08-02 36.92 36.92 36.00 36.00 0.0M
2024-08-01 37.58 37.92 37.58 37.92 0.0M
2024-07-31 37.16 38.08 37.16 38.08 0.0M
2024-07-30 37.16 37.16 37.16 37.16 0.0M
2024-07-29 37.80 37.80 37.80 37.80 0.0M
2024-07-26 38.46 38.46 38.46 38.46 0.0M
2024-07-25 38.54 38.64 38.50 38.64 0.0M
2024-07-24 38.50 38.50 38.50 38.50 0.0M
2024-07-23 38.60 39.08 38.60 39.08 0.0M
2024-07-22 38.94 38.94 38.90 38.90 0.0M
2024-07-19 39.16 39.16 39.16 39.16 0.0M
2024-07-18 38.98 39.44 38.98 39.44 0.0M
2024-07-17 39.12 39.12 39.12 39.12 0.0M
2024-07-16 39.06 39.06 39.00 39.00 0.0M
2024-07-15 39.72 39.72 39.60 39.60 0.0M
2024-07-12 39.52 40.00 39.52 40.00 0.0M
2024-07-11 39.08 39.08 39.08 39.08 0.0M
2024-07-10 39.14 39.14 39.14 39.14 0.0M
2024-07-09 39.70 39.70 39.70 39.70 0.0M
2024-07-08 39.52 39.70 39.52 39.70 0.0M
2024-07-05 39.70 39.70 39.70 39.70 0.0M
2024-07-04 39.58 39.58 39.58 39.58 0.0M
2024-07-03 39.54 40.22 39.54 40.22 0.0M
2024-07-02 39.42 39.42 39.42 39.42 0.0M
2024-07-01 38.90 38.90 38.90 38.90 0.0M
2024-06-28 39.16 39.16 39.16 39.16 0.0M
2024-06-27 39.16 39.16 39.16 39.16 0.0M
2024-06-26 40.28 40.76 40.28 40.76 0.0M
2024-06-25 40.92 40.92 40.92 40.92 0.0M
2024-06-24 40.84 41.42 40.84 41.42 0.0M
2024-06-21 40.46 40.58 40.46 40.58 0.0M
2024-06-20 40.38 40.84 40.38 40.84 0.0M
2024-06-19 40.38 40.94 40.38 40.94 0.0M
2024-06-18 40.04 40.04 40.04 40.04 0.0M
2024-06-17 41.50 41.50 40.98 40.98 0.0M
2024-06-14 41.50 41.50 41.24 41.30 0.0M
2024-06-13 41.80 41.84 41.64 41.64 0.0M
2024-06-12 41.80 41.80 41.80 41.80 0.0M
2024-06-11 41.76 42.50 41.76 41.94 0.0M
2024-06-10 41.74 41.74 41.74 41.74 0.0M
2024-06-07 41.66 41.66 41.66 41.66 0.0M
2024-06-06 41.66 41.66 41.66 41.66 0.0M
2024-06-05 42.30 42.30 42.30 42.30 0.0M
2024-06-04 42.72 42.72 42.72 42.72 0.0M
2024-06-03 43.52 43.52 43.52 43.52 0.0M
2024-05-31 43.24 43.24 43.24 43.24 0.0M
2024-05-30 42.90 42.90 42.90 42.90 0.0M
2024-05-29 43.44 43.44 43.44 43.44 0.0M
2024-05-28 43.62 43.62 43.62 43.62 0.0M
2024-05-27 43.30 44.20 43.30 44.20 0.0M
2024-05-24 43.12 43.12 43.12 43.12 0.0M
2024-05-23 43.54 43.54 43.54 43.54 0.0M
2024-05-22 43.48 43.48 43.48 43.48 0.0M
2024-05-21 43.74 43.74 43.74 43.74 0.0M
2024-05-20 43.70 43.70 43.70 43.70 0.0M
2024-05-17 44.04 44.04 44.04 44.04 0.0M
2024-05-16 43.86 43.86 43.86 43.86 0.0M
2024-05-15 43.98 43.98 43.98 43.98 0.0M
2024-05-14 43.92 43.92 43.92 43.92 0.0M
2024-05-13 43.78 43.78 43.78 43.78 0.0M
2024-05-10 44.38 44.38 44.38 44.38 0.0M
2024-05-09 45.22 45.22 45.22 45.22 0.0M
2024-05-08 47.20 47.24 47.20 47.24 0.0M
2024-05-07 46.90 46.90 46.90 46.90 0.0M
2024-05-06 47.42 47.42 47.42 47.42 0.0M
2024-05-03 47.28 47.28 47.28 47.28 0.0M
2024-05-02 46.80 46.80 46.80 46.80 0.0M
2024-04-30 47.02 47.02 47.02 47.02 0.0M
2024-04-29 46.80 46.80 46.80 46.80 0.0M
2024-04-26 46.26 46.26 46.26 46.26 0.0M
2024-04-25 47.06 47.06 47.06 47.06 0.0M
2024-04-24 46.70 46.70 46.70 46.70 0.0M
2024-04-23 46.92 46.92 46.92 46.92 0.0M
2024-04-22 46.52 46.52 46.52 46.52 0.0M
2024-04-19 46.00 46.00 46.00 46.00 0.0M
2024-04-18 46.18 46.36 46.18 46.36 0.0M
2024-04-17 46.50 46.50 46.50 46.50 0.0M
2024-04-16 46.74 46.82 46.74 46.82 0.0M
2024-04-15 47.76 47.76 47.76 47.76 0.0M
2024-04-12 47.80 48.00 47.80 48.00 0.0M
2024-04-11 47.10 47.10 47.10 47.10 0.0M
2024-04-10 47.04 47.04 47.04 47.04 0.0M
2024-04-09 46.86 46.86 46.86 46.86 0.0M
2024-04-08 46.50 46.50 46.50 46.50 0.0M
2024-04-05 46.22 46.22 46.22 46.22 0.0M
2024-04-04 46.62 46.62 46.62 46.62 0.0M
2024-04-03 46.36 46.78 46.36 46.78 0.0M
2024-04-02 47.28 47.28 47.28 47.28 0.0M
2024-03-28 47.10 47.10 47.10 47.10 0.0M
2024-03-27 47.70 47.70 47.70 47.70 0.0M
2024-03-26 47.28 47.28 47.28 47.28 0.0M
2024-03-25 46.38 46.38 46.38 46.38 0.0M
2024-03-22 46.28 46.28 46.28 46.28 0.0M
2024-03-21 48.22 48.22 48.22 48.22 0.0M
2024-03-20 47.56 47.56 47.56 47.56 0.0M
2024-03-19 47.76 47.76 47.76 47.76 0.0M
2024-03-18 47.86 47.86 47.86 47.86 0.0M
2024-03-15 47.80 47.80 47.80 47.80 0.0M
2024-03-14 47.68 47.68 47.68 47.68 0.0M
2024-03-13 47.74 47.74 47.74 47.74 0.0M
2024-03-12 47.64 47.64 47.64 47.64 0.0M
2024-03-11 46.42 46.42 46.42 46.42 0.0M
2024-03-08 47.00 47.00 47.00 47.00 0.0M
2024-03-07 47.10 47.10 47.10 47.10 0.0M
2024-03-06 45.78 45.78 45.78 45.78 0.0M
2024-03-05 46.70 46.70 46.70 46.70 0.0M
2024-03-04 47.66 47.66 47.66 47.66 0.0M
2024-03-01 45.06 48.38 45.06 48.38 0.0M
2024-02-29 45.56 45.56 45.56 45.56 0.0M
2024-02-28 46.18 46.18 46.18 46.18 0.0M
2024-02-27 46.28 46.28 46.28 46.28 0.0M
2024-02-26 47.00 47.00 47.00 47.00 0.0M
2024-02-23 46.66 46.66 46.66 46.66 0.0M
2024-02-22 47.00 47.00 47.00 47.00 0.0M
2024-02-21 46.54 46.54 46.54 46.54 0.0M
2024-02-20 46.30 46.30 46.30 46.30 0.0M
2024-02-19 46.88 46.88 46.88 46.88 0.0M
2024-02-16 46.74 46.74 46.74 46.74 0.0M
2024-02-15 46.28 46.28 46.28 46.28 0.0M
2024-02-14 46.64 46.64 46.64 46.64 0.0M
2024-02-13 47.56 47.56 47.56 47.56 0.0M
2024-02-12 47.52 47.52 47.52 47.52 0.0M
2024-02-09 47.16 47.16 47.16 47.16 0.0M
2024-02-08 46.86 46.86 46.86 46.86 0.0M
2024-02-07 46.60 46.60 46.60 46.60 0.0M
2024-02-06 45.02 45.02 45.02 45.02 0.0M
2024-02-05 45.54 45.54 45.54 45.54 0.0M
2024-02-02 45.30 45.30 45.30 45.30 0.0M
2024-02-01 44.78 44.78 44.78 44.78 0.0M
2024-01-31 45.94 45.94 45.94 45.94 0.0M
2024-01-30 45.58 45.58 45.58 45.58 0.0M
2024-01-29 45.68 45.68 45.68 45.68 0.0M
2024-01-26 45.82 45.82 45.82 45.82 0.0M
2024-01-25 45.12 45.66 45.12 45.66 0.0M
2024-01-24 45.20 45.58 45.20 45.58 0.0M
2024-01-23 44.96 44.96 44.96 44.96 0.0M
2024-01-22 45.32 45.32 45.32 45.32 0.0M
2024-01-19 44.78 44.78 44.78 44.78 0.0M
2024-01-18 44.42 44.42 44.42 44.42 0.0M
2024-01-17 43.72 43.72 43.72 43.72 0.0M
2024-01-16 44.62 44.62 44.62 44.62 0.0M
2024-01-15 45.24 45.24 45.24 45.24 0.0M
2024-01-12 44.72 44.72 44.72 44.72 0.0M
2024-01-11 44.46 44.46 44.46 44.46 0.0M
2024-01-10 44.26 44.26 44.26 44.26 0.0M
2024-01-09 44.52 44.52 44.52 44.52 0.0M
2024-01-08 44.02 44.02 44.02 44.02 0.0M
2024-01-05 44.42 44.42 44.42 44.42 0.0M
2024-01-04 44.30 44.30 44.30 44.30 0.0M
2024-01-03 45.48 45.48 45.48 45.48 0.0M
2024-01-02 46.60 46.60 46.60 46.60 0.0M