Proximus

PROX
🏛️ uk →
7.36
Last Update: 2025-09-26
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
2021-12-31 17.30 17.30 17.16 17.28 0.1M
2021-12-30 17.25 17.28 17.20 17.27 0.1M
2021-12-29 17.42 17.42 17.23 17.23 0.2M
2021-12-24 17.40 17.43 17.35 17.35 0.0M
2021-12-23 17.41 17.43 17.36 17.37 0.7M
2021-12-22 17.46 17.46 17.23 17.38 7.0M
2021-12-21 17.60 17.62 17.44 17.49 10.4M
2021-12-20 17.55 17.71 17.41 17.52 0.8M
2021-12-17 17.27 17.80 17.27 17.74 2.0M
2021-12-16 16.93 16.98 16.86 16.97 0.1M
2021-12-15 16.75 17.05 16.73 16.82 0.2M
2021-12-14 16.38 16.78 16.38 16.77 1.5M
2021-12-13 16.33 16.43 16.22 16.39 0.2M
2021-12-10 16.10 16.18 16.10 16.14 0.0M
2021-12-09 16.06 16.25 16.03 16.08 0.1M
2021-12-08 16.11 16.19 16.04 16.13 1.9M
2021-12-07 16.82 16.82 16.61 16.64 5.2M
2021-12-06 16.60 16.76 16.51 16.75 0.1M
2021-12-03 16.73 16.73 16.49 16.56 0.7M
2021-12-02 16.57 16.77 16.50 16.73 0.3M
2021-12-01 16.23 17.04 16.21 16.84 7.0M
2021-11-30 16.02 16.22 15.99 16.14 0.3M
2021-11-29 16.25 16.25 16.02 16.07 0.1M
2021-11-26 16.43 16.52 16.23 16.24 1.0M
2021-11-25 16.89 16.89 16.73 16.82 2.7M
2021-11-24 17.00 17.00 16.68 16.93 2.8M
2021-11-23 16.77 16.98 16.69 16.85 0.1M
2021-11-22 16.58 17.05 16.57 17.00 0.7M
2021-11-19 16.42 16.52 16.24 16.43 0.2M
2021-11-18 16.80 16.83 16.46 16.47 2.8M
2021-11-17 16.95 16.95 16.74 16.88 0.1M
2021-11-16 17.15 17.27 17.05 17.06 0.4M
2021-11-15 16.85 17.12 16.85 17.08 0.1M
2021-11-12 16.95 16.95 16.84 16.87 3.6M
2021-11-11 16.88 16.99 16.88 16.89 0.1M
2021-11-10 16.68 16.93 16.68 16.91 0.6M
2021-11-09 16.47 16.69 16.47 16.65 0.4M
2021-11-08 16.53 16.55 16.45 16.50 0.3M
2021-11-05 16.37 16.53 16.22 16.50 0.1M
2021-11-04 16.50 16.50 16.25 16.32 0.2M
2021-11-03 16.20 16.47 16.02 16.45 0.1M
2021-11-02 16.02 16.26 15.96 16.24 1.2M
2021-11-01 16.32 16.36 16.04 16.05 0.3M
2021-10-29 16.83 16.83 16.20 16.28 0.4M
2021-10-28 16.89 16.91 16.67 16.76 0.1M
2021-10-27 17.17 17.18 17.05 17.10 0.1M
2021-10-26 17.24 17.30 17.07 17.21 0.2M
2021-10-25 17.48 17.48 17.27 17.34 0.3M
2021-10-22 17.34 17.52 17.34 17.52 0.1M
2021-10-21 17.29 17.50 17.29 17.39 0.4M
2021-10-20 17.02 17.28 16.93 17.26 0.5M
2021-10-19 17.45 17.45 17.09 17.10 0.1M
2021-10-18 17.62 17.63 17.43 17.48 0.1M
2021-10-15 17.57 17.66 17.47 17.59 0.0M
2021-10-14 17.57 17.62 17.50 17.58 0.0M
2021-10-13 17.46 17.48 17.21 17.47 0.1M
2021-10-12 17.41 17.50 17.32 17.49 0.2M
2021-10-11 17.45 17.55 17.43 17.52 0.1M
2021-10-08 17.38 17.46 17.34 17.41 0.1M
2021-10-07 17.25 17.48 17.25 17.29 0.1M
2021-10-06 17.20 17.34 17.07 17.28 0.1M
2021-10-05 17.21 17.32 17.12 17.30 0.1M
2021-10-04 16.93 17.23 16.93 17.14 0.1M
2021-10-01 17.09 17.12 16.95 17.00 0.1M
2021-09-30 17.16 17.23 17.11 17.17 0.0M
2021-09-29 17.03 17.11 16.89 17.11 0.2M
2021-09-28 17.32 17.43 17.12 17.12 0.1M
2021-09-27 16.93 17.32 16.84 17.25 0.2M
2021-09-24 17.13 17.13 17.02 17.02 0.2M
2021-09-23 17.05 17.17 16.91 17.17 0.1M
2021-09-22 16.88 17.02 16.88 16.97 0.1M
2021-09-21 16.82 16.88 16.72 16.79 0.1M
2021-09-20 16.76 16.79 16.67 16.75 0.0M
2021-09-17 16.96 17.11 16.90 16.91 0.5M
2021-09-16 16.98 17.00 16.89 16.93 0.1M
2021-09-15 16.77 16.92 16.74 16.84 0.1M
2021-09-14 16.84 16.84 16.73 16.76 0.2M
2021-09-13 16.62 16.97 16.59 16.83 0.2M
2021-09-10 16.95 16.95 16.56 16.64 0.1M
2021-09-09 16.93 16.93 16.80 16.92 0.0M
2021-09-08 16.73 16.94 16.66 16.94 0.6M
2021-09-07 16.65 16.86 16.65 16.75 0.1M
2021-09-06 16.60 16.78 16.59 16.73 0.1M
2021-09-03 16.78 16.91 16.64 16.70 0.1M
2021-09-02 16.76 16.89 16.70 16.71 1.2M
2021-09-01 16.70 16.84 16.69 16.77 0.1M
2021-08-31 16.64 16.68 16.52 16.61 0.2M
2021-08-27 16.89 16.89 16.68 16.68 0.1M
2021-08-26 17.17 17.20 16.91 16.91 0.1M
2021-08-25 17.40 17.40 17.30 17.36 0.1M
2021-08-24 17.34 17.41 17.27 17.39 0.1M
2021-08-23 17.54 17.54 17.32 17.43 0.1M
2021-08-20 17.39 17.41 17.36 17.41 0.2M
2021-08-19 17.59 17.59 17.33 17.33 0.1M
2021-08-18 17.57 17.64 17.55 17.58 0.0M
2021-08-17 17.51 17.55 17.37 17.52 0.4M
2021-08-16 17.54 17.58 17.48 17.52 0.1M
2021-08-13 17.52 17.55 17.48 17.53 0.0M
2021-08-12 17.58 17.63 17.47 17.47 0.1M
2021-08-11 17.52 17.52 17.36 17.42 0.1M
2021-08-10 17.54 17.61 17.51 17.52 0.4M
2021-08-09 17.42 17.59 17.41 17.57 0.1M
2021-08-06 17.21 17.36 17.21 17.35 0.1M
2021-08-05 17.29 17.42 17.27 17.36 0.0M
2021-08-04 17.34 17.50 17.34 17.43 0.1M
2021-08-03 17.25 17.36 17.17 17.31 0.1M
2021-08-02 17.36 17.36 17.03 17.23 0.1M
2021-07-30 17.31 17.97 17.31 17.34 0.4M
2021-07-29 17.31 17.34 17.05 17.08 0.1M
2021-07-28 17.12 17.32 17.07 17.30 0.1M
2021-07-27 17.16 17.19 17.05 17.18 0.1M
2021-07-26 16.95 17.18 16.89 17.17 0.3M
2021-07-23 17.00 17.04 16.82 16.99 0.1M
2021-07-22 17.00 17.12 16.95 16.95 0.1M
2021-07-21 16.73 17.04 16.73 17.02 0.2M
2021-07-20 16.59 16.88 16.59 16.76 0.1M
2021-07-19 16.66 16.73 16.48 16.50 0.1M
2021-07-16 16.75 16.90 16.75 16.80 0.1M
2021-07-15 16.59 16.72 16.55 16.67 0.5M
2021-07-14 16.78 16.78 16.61 16.71 0.1M
2021-07-13 16.73 16.75 16.50 16.75 0.0M
2021-07-12 16.59 16.78 16.59 16.76 0.1M
2021-07-09 16.49 16.62 16.48 16.58 0.1M
2021-07-08 16.51 16.55 16.34 16.39 0.1M
2021-07-07 16.49 16.57 16.39 16.56 0.2M
2021-07-06 16.52 16.55 16.48 16.49 0.1M
2021-07-05 16.57 16.59 16.50 16.58 1.1M
2021-07-02 16.64 16.77 16.49 16.51 0.2M
2021-07-01 16.41 16.60 16.29 16.59 0.3M
2021-06-30 16.32 16.37 16.23 16.26 0.3M
2021-06-29 16.34 16.41 16.27 16.35 0.1M
2021-06-28 16.39 16.43 16.27 16.37 0.1M
2021-06-25 16.36 16.41 16.23 16.37 0.1M
2021-06-24 16.71 16.82 16.30 16.46 0.2M
2021-06-23 16.95 17.05 16.73 16.73 0.1M
2021-06-22 17.02 17.05 16.96 17.05 0.0M
2021-06-21 16.92 17.05 16.91 16.98 0.5M
2021-06-18 17.25 17.29 16.96 16.96 0.9M
2021-06-17 17.55 17.61 17.21 17.26 0.4M
2021-06-16 17.59 17.73 17.55 17.64 0.1M
2021-06-15 17.46 17.55 17.40 17.52 4.1M
2021-06-14 17.46 17.46 17.38 17.39 0.2M
2021-06-11 17.34 17.45 17.32 17.43 0.1M
2021-06-10 17.36 17.39 17.28 17.33 1.0M
2021-06-09 17.16 17.34 17.16 17.34 1.2M
2021-06-08 17.28 17.28 16.95 17.19 0.5M
2021-06-07 16.93 17.13 16.90 17.09 0.6M
2021-06-04 16.72 16.91 16.70 16.89 0.2M
2021-06-03 16.96 16.96 16.71 16.80 0.1M
2021-06-02 16.88 16.91 16.77 16.89 0.1M
2021-06-01 16.62 16.73 16.59 16.67 0.1M
2021-05-28 16.86 16.86 16.70 16.74 0.0M
2021-05-27 16.86 16.93 16.82 16.84 0.5M
2021-05-26 16.99 17.04 16.87 16.94 0.0M
2021-05-25 17.15 17.15 16.85 16.95 0.0M
2021-05-24 17.00 17.16 17.00 17.15 0.0M
2021-05-21 17.00 17.00 16.93 16.94 0.1M
2021-05-20 17.11 17.11 16.90 16.96 0.0M
2021-05-19 17.14 17.24 16.96 17.06 1.2M
2021-05-18 17.16 17.32 17.09 17.20 0.1M
2021-05-17 17.09 17.30 17.05 17.25 0.1M
2021-05-14 17.09 17.09 16.92 16.98 0.1M
2021-05-13 17.10 17.10 16.70 16.90 1.1M
2021-05-12 17.00 17.07 16.94 17.05 1.7M
2021-05-11 17.43 17.43 17.05 17.07 0.6M
2021-05-10 17.49 17.55 17.45 17.50 1.5M
2021-05-07 17.52 17.52 17.42 17.42 0.3M
2021-05-06 17.57 17.77 17.46 17.52 1.2M
2021-05-05 17.73 17.75 17.43 17.52 0.6M
2021-05-04 17.73 18.08 17.73 17.79 0.2M
2021-04-30 17.94 17.99 17.70 17.73 3.8M
2021-04-29 17.82 18.16 17.77 17.91 1.8M
2021-04-28 17.97 18.61 17.64 17.71 0.1M
2021-04-27 18.38 18.70 18.38 18.59 0.1M
2021-04-26 18.34 18.51 18.30 18.50 0.0M
2021-04-23 18.59 18.59 18.23 18.34 0.1M
2021-04-22 18.65 18.66 18.52 18.60 0.0M
2021-04-21 18.55 18.66 18.53 18.64 2.6M
2021-04-20 18.68 18.77 18.55 18.62 1.1M
2021-04-19 18.56 18.77 18.50 18.73 0.1M
2021-04-16 18.46 18.57 18.43 18.52 0.7M
2021-04-15 18.66 18.68 18.45 18.46 0.5M
2021-04-14 18.59 18.69 18.42 18.66 0.1M
2021-04-13 18.80 19.14 18.46 18.57 0.1M
2021-04-12 18.68 18.88 18.61 18.82 0.1M
2021-04-09 18.89 18.96 18.57 18.77 0.1M
2021-04-08 18.91 18.94 18.68 18.85 0.1M
2021-04-07 18.76 18.97 18.76 18.83 0.1M
2021-04-06 18.84 18.84 18.58 18.70 0.1M
2021-04-01 18.50 18.80 18.46 18.74 0.5M
2021-03-31 18.72 18.72 18.45 18.53 0.1M
2021-03-30 18.75 18.77 18.56 18.72 0.1M
2021-03-29 18.32 18.70 18.32 18.68 0.1M
2021-03-26 18.00 18.37 18.00 18.32 0.0M
2021-03-25 17.91 18.02 17.79 17.89 0.0M
2021-03-24 17.79 17.98 17.51 17.98 0.1M
2021-03-23 17.66 17.96 17.66 17.93 0.1M
2021-03-22 17.87 17.95 17.56 17.94 1.5M
2021-03-19 18.11 18.55 17.84 17.92 0.2M
2021-03-18 18.23 18.36 18.12 18.21 0.0M
2021-03-17 17.79 18.21 17.77 18.18 0.3M
2021-03-16 17.45 17.82 17.39 17.79 0.1M
2021-03-15 17.41 17.61 17.32 17.36 0.0M
2021-03-12 17.10 17.23 17.03 17.21 0.0M
2021-03-11 17.16 17.20 16.84 17.09 0.1M
2021-03-10 16.76 17.12 16.73 17.12 0.1M
2021-03-09 16.82 17.00 16.75 16.78 0.1M
2021-03-08 16.75 16.88 16.57 16.84 0.0M
2021-03-05 16.58 16.70 16.45 16.68 0.9M
2021-03-04 16.18 16.77 16.05 16.64 1.0M
2021-03-03 16.52 16.61 16.26 16.26 0.9M
2021-03-02 16.41 16.80 16.29 16.39 0.1M
2021-03-01 16.39 16.81 16.32 16.41 0.2M
2021-02-26 17.55 17.55 16.16 16.26 0.2M
2021-02-25 18.21 18.30 18.12 18.24 0.1M
2021-02-24 18.23 18.34 18.05 18.31 0.0M
2021-02-23 17.77 18.05 17.77 18.03 0.0M
2021-02-22 17.69 17.86 17.61 17.83 0.0M
2021-02-19 17.50 17.82 17.50 17.72 0.1M
2021-02-18 17.75 18.02 17.36 17.42 0.1M
2021-02-17 17.36 17.81 17.36 17.77 0.0M
2021-02-16 17.23 17.34 17.19 17.32 0.1M
2021-02-15 17.02 17.28 16.98 17.27 0.1M
2021-02-12 17.09 17.09 16.88 16.97 0.1M
2021-02-11 17.14 17.24 17.04 17.05 0.0M
2021-02-10 17.02 17.26 16.98 17.21 0.1M
2021-02-09 17.07 17.07 16.93 17.05 0.1M
2021-02-08 17.30 17.46 17.17 17.23 0.1M
2021-02-05 17.29 17.38 17.21 17.30 0.0M
2021-02-04 17.49 17.70 17.16 17.34 0.1M
2021-02-03 17.28 17.43 17.17 17.38 0.1M
2021-02-02 17.20 17.32 17.18 17.30 0.0M
2021-02-01 17.32 17.41 17.14 17.22 0.1M
2021-01-29 17.52 17.77 17.31 17.36 0.1M
2021-01-28 18.13 18.19 17.61 17.62 0.2M
2021-01-27 17.48 18.11 17.40 17.90 0.7M
2021-01-26 17.32 17.41 17.22 17.37 0.1M
2021-01-25 17.48 17.55 17.29 17.39 0.0M
2021-01-22 17.23 17.39 17.14 17.36 0.0M
2021-01-21 17.30 17.52 17.23 17.29 0.1M
2021-01-20 16.96 17.20 16.81 17.11 0.0M
2021-01-19 17.25 17.39 16.57 16.91 0.0M
2021-01-18 16.96 17.15 16.96 17.14 0.0M
2021-01-15 17.23 17.41 17.12 17.17 0.1M
2021-01-14 17.00 17.30 16.75 17.26 0.1M
2021-01-13 16.98 17.27 16.85 17.06 0.2M
2021-01-12 16.86 16.91 16.76 16.84 0.0M
2021-01-11 16.78 16.93 16.71 16.77 0.5M
2021-01-08 16.91 16.97 16.63 16.68 0.1M
2021-01-07 16.81 16.98 16.80 16.94 3.3M
2021-01-06 16.49 16.81 16.39 16.72 1.6M
2021-01-05 16.57 16.61 16.27 16.45 0.1M
2021-01-04 16.21 16.68 16.21 16.55 0.2M