KBC Groep

KBC
🏛️ uk →
100.56
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 75.64 75.76 75.34 75.67 0.0M
2021-12-30 75.86 76.18 75.76 76.08 0.1M
2021-12-29 75.74 76.10 75.36 75.61 0.1M
2021-12-24 75.10 75.22 74.88 75.05 0.0M
2021-12-23 74.48 75.16 74.42 75.09 0.1M
2021-12-22 73.30 73.78 73.20 73.70 0.1M
2021-12-21 72.56 73.14 72.34 73.02 0.1M
2021-12-20 71.64 72.14 71.02 71.69 0.2M
2021-12-17 74.36 74.68 72.10 72.61 0.2M
2021-12-16 74.58 75.08 74.26 74.76 0.2M
2021-12-15 73.94 74.54 73.72 74.13 0.1M
2021-12-14 75.04 75.26 74.34 74.52 0.4M
2021-12-13 75.52 76.02 74.18 74.23 0.2M
2021-12-10 75.56 75.56 74.52 74.54 0.5M
2021-12-09 75.66 76.14 75.32 75.61 0.5M
2021-12-08 75.94 76.36 75.06 75.79 0.2M
2021-12-07 76.00 76.48 75.54 75.67 0.1M
2021-12-06 74.32 75.44 74.32 75.40 0.3M
2021-12-03 75.44 75.50 73.60 73.70 0.1M
2021-12-02 74.48 75.21 74.16 74.99 0.7M
2021-12-01 74.80 75.74 74.48 74.83 0.8M
2021-11-30 71.52 74.72 71.46 74.37 0.7M
2021-11-29 73.28 73.82 72.56 72.82 0.7M
2021-11-26 72.14 73.60 71.94 72.06 0.4M
2021-11-25 75.52 75.84 75.08 75.15 0.1M
2021-11-24 75.00 76.06 74.70 75.44 0.1M
2021-11-23 75.38 75.84 74.86 74.95 0.2M
2021-11-22 75.10 75.72 74.20 75.36 0.4M
2021-11-19 77.92 78.30 74.60 74.95 0.5M
2021-11-18 77.52 78.45 77.52 77.98 0.0M
2021-11-17 76.84 78.34 76.84 77.78 0.1M
2021-11-16 79.20 79.46 75.98 76.55 1.6M
2021-11-15 79.00 79.52 77.48 79.15 0.2M
2021-11-12 86.00 86.48 81.19 81.70 1.7M
2021-11-11 85.50 86.10 84.84 85.84 0.1M
2021-11-10 85.22 85.64 84.50 85.60 0.1M
2021-11-09 84.84 85.22 84.48 84.80 1.6M
2021-11-08 84.74 85.28 84.56 84.77 0.1M
2021-11-05 83.62 85.38 83.62 84.80 0.1M
2021-11-04 83.86 84.40 83.64 84.00 0.2M
2021-11-03 81.84 83.84 81.84 83.67 0.1M
2021-11-02 82.02 82.34 81.70 82.13 0.1M
2021-11-01 81.12 82.58 81.10 82.15 0.0M
2021-10-29 80.08 81.28 80.00 80.65 0.1M
2021-10-28 79.94 80.42 79.16 80.28 0.2M
2021-10-27 80.76 80.84 79.68 79.91 0.2M
2021-10-26 79.90 80.64 79.82 80.43 0.7M
2021-10-25 80.30 81.02 80.08 80.75 0.6M
2021-10-22 79.74 81.04 79.74 80.41 0.1M
2021-10-21 79.54 80.22 78.79 80.08 0.3M
2021-10-20 79.66 80.04 79.27 79.97 0.1M
2021-10-19 79.02 79.84 79.00 79.34 0.1M
2021-10-18 79.60 80.32 79.28 79.38 0.0M
2021-10-15 79.94 80.20 79.26 79.61 0.1M
2021-10-14 78.48 79.46 77.90 79.24 0.2M
2021-10-13 79.70 79.70 77.56 77.82 0.8M
2021-10-12 79.12 79.94 78.98 79.91 0.5M
2021-10-11 79.28 80.04 79.28 79.65 0.2M
2021-10-08 80.12 80.94 79.58 80.00 0.2M
2021-10-07 80.48 80.76 79.74 80.14 0.3M
2021-10-06 80.46 81.02 79.66 80.57 0.2M
2021-10-05 78.56 80.54 78.50 80.34 0.3M
2021-10-04 77.88 78.66 77.66 78.27 0.2M
2021-10-01 76.70 78.14 76.45 78.05 0.2M
2021-09-30 77.38 78.58 76.92 77.94 0.7M
2021-09-29 76.48 76.64 75.68 76.45 0.2M
2021-09-28 76.78 77.50 76.74 76.80 0.3M
2021-09-27 74.00 76.74 74.00 76.65 1.4M
2021-09-24 72.10 73.32 71.92 72.86 0.2M
2021-09-23 72.26 72.34 71.58 72.12 0.0M
2021-09-22 71.16 71.42 70.68 71.36 0.0M
2021-09-21 70.48 71.26 69.88 70.07 0.1M
2021-09-20 71.00 71.00 69.36 69.68 0.2M
2021-09-17 73.14 73.42 71.94 72.08 0.2M
2021-09-16 72.64 73.02 72.24 72.69 0.1M
2021-09-15 71.70 72.58 71.58 72.26 0.1M
2021-09-14 72.20 72.72 71.62 71.87 0.0M
2021-09-13 71.76 72.36 71.06 72.00 0.1M
2021-09-10 72.04 72.42 70.96 71.11 0.1M
2021-09-09 71.20 72.22 70.90 71.93 0.3M
2021-09-08 71.64 72.34 71.38 71.61 0.1M
2021-09-07 72.12 72.62 72.12 72.24 0.0M
2021-09-06 72.32 72.40 72.04 72.16 0.3M
2021-09-03 72.50 72.66 71.38 72.28 0.1M
2021-09-02 71.92 72.44 71.78 72.24 0.1M
2021-09-01 72.00 72.38 71.40 71.93 0.1M
2021-08-31 70.78 71.62 70.72 71.30 0.1M
2021-08-27 71.24 72.18 70.92 71.83 0.0M
2021-08-26 71.92 72.42 71.32 71.44 0.2M
2021-08-25 71.44 72.66 71.44 72.55 0.1M
2021-08-24 71.18 71.48 70.78 71.28 0.1M
2021-08-23 70.76 71.09 70.50 71.09 0.1M
2021-08-20 69.84 70.28 69.30 70.23 0.0M
2021-08-19 69.98 70.30 69.10 69.57 0.0M
2021-08-18 70.60 71.01 70.42 71.01 0.1M
2021-08-17 70.56 70.70 70.08 70.50 0.2M
2021-08-16 70.47 71.62 70.47 71.07 0.0M
2021-08-13 70.76 71.68 70.62 71.36 0.0M
2021-08-12 71.30 71.60 70.64 70.78 0.1M
2021-08-11 72.00 72.62 71.44 71.83 0.1M
2021-08-10 71.36 71.82 71.16 71.79 0.1M
2021-08-09 71.40 71.54 70.72 71.42 0.0M
2021-08-06 70.56 71.44 69.72 71.36 0.5M
2021-08-05 68.25 70.60 67.78 69.94 0.3M
2021-08-04 68.24 68.74 67.54 68.61 1.2M
2021-08-03 67.96 68.20 67.12 67.75 0.1M
2021-08-02 68.52 68.90 68.08 68.08 0.1M
2021-07-30 67.98 68.62 67.92 67.97 0.2M
2021-07-29 67.80 69.04 67.80 68.36 0.1M
2021-07-28 67.46 68.10 67.34 67.38 0.2M
2021-07-27 67.64 67.80 66.38 67.61 0.1M
2021-07-26 66.16 67.98 65.38 67.61 0.2M
2021-07-23 66.48 66.68 66.14 66.21 0.1M
2021-07-22 66.76 67.22 66.01 66.01 0.1M
2021-07-21 64.12 66.44 64.06 66.29 0.2M
2021-07-20 62.30 63.84 62.22 63.81 0.2M
2021-07-19 63.06 63.40 61.68 61.96 0.1M
2021-07-16 65.26 65.44 63.76 64.06 0.1M
2021-07-15 65.28 65.46 64.88 65.06 0.1M
2021-07-14 65.60 66.32 65.30 65.39 0.1M
2021-07-13 66.22 66.22 65.24 65.37 0.1M
2021-07-12 66.40 66.40 64.72 65.92 0.1M
2021-07-09 64.70 66.40 64.12 66.35 0.2M
2021-07-08 64.10 64.38 63.64 64.12 0.0M
2021-07-07 64.90 65.40 64.20 64.61 0.1M
2021-07-06 65.60 65.64 64.56 64.75 0.1M
2021-07-05 65.30 65.94 65.16 65.88 0.0M
2021-07-02 66.00 66.00 64.80 64.88 0.1M
2021-07-01 64.92 65.68 64.72 65.68 0.1M
2021-06-30 64.44 64.50 63.74 64.14 0.2M
2021-06-29 64.40 64.94 63.94 64.57 0.2M
2021-06-28 64.92 65.22 63.79 63.79 0.1M
2021-06-25 64.62 65.14 64.12 64.98 0.6M
2021-06-24 63.74 64.60 63.70 63.97 0.1M
2021-06-23 63.40 63.86 63.08 63.50 0.6M
2021-06-22 63.54 63.92 62.88 63.09 0.2M
2021-06-21 63.26 63.84 62.70 63.40 0.3M
2021-06-18 66.26 66.64 63.72 63.81 0.3M
2021-06-17 67.64 67.94 66.90 66.93 0.2M
2021-06-16 67.60 67.62 66.76 67.24 0.3M
2021-06-15 68.08 68.16 67.40 68.10 0.1M
2021-06-14 68.02 68.16 67.44 68.08 0.0M
2021-06-11 67.82 67.92 67.28 67.77 0.0M
2021-06-10 67.54 68.54 67.28 67.97 0.1M
2021-06-09 67.66 67.86 67.14 67.46 0.0M
2021-06-08 68.82 68.94 67.44 67.71 0.4M
2021-06-07 67.74 69.04 67.74 68.98 0.1M
2021-06-04 68.94 68.94 67.70 67.75 0.0M
2021-06-03 68.16 68.86 68.16 68.84 0.5M
2021-06-02 67.90 68.34 67.54 68.12 0.1M
2021-06-01 67.94 68.58 67.68 68.00 2.3M
2021-05-28 67.70 67.88 66.80 67.20 0.1M
2021-05-27 67.26 68.06 66.90 67.46 0.1M
2021-05-26 68.00 68.00 66.18 67.22 0.2M
2021-05-25 67.60 68.50 67.40 68.10 0.6M
2021-05-24 67.74 67.76 67.20 67.67 0.0M
2021-05-21 66.88 67.47 66.64 67.34 0.0M
2021-05-20 67.16 67.22 66.58 66.78 0.0M
2021-05-19 68.24 68.48 66.40 66.99 0.9M
2021-05-18 68.82 68.98 67.84 68.38 0.1M
2021-05-17 68.38 68.50 67.58 68.34 0.0M
2021-05-14 67.80 68.58 67.72 68.49 0.1M
2021-05-13 66.58 67.38 66.44 67.22 0.0M
2021-05-12 66.38 67.36 65.84 67.22 2.9M
2021-05-11 66.28 68.52 65.40 66.42 0.1M
2021-05-10 66.30 66.86 65.66 66.15 1.4M
2021-05-07 66.78 66.78 65.24 66.31 0.2M
2021-05-06 66.42 66.76 65.58 65.92 0.4M
2021-05-05 65.22 66.78 65.22 66.50 0.4M
2021-05-04 65.10 65.92 63.91 63.91 0.4M
2021-04-30 65.00 65.34 64.16 64.73 0.1M
2021-04-29 65.02 65.60 64.72 65.08 0.1M
2021-04-28 64.98 65.44 64.26 64.61 0.1M
2021-04-27 63.80 64.54 63.28 64.49 0.1M
2021-04-26 62.18 64.58 61.88 64.08 0.1M
2021-04-23 61.84 62.04 61.40 61.80 0.1M
2021-04-22 61.44 62.80 61.38 62.11 0.1M
2021-04-21 62.02 62.38 60.54 61.31 0.1M
2021-04-20 63.26 63.26 61.68 61.74 0.1M
2021-04-19 62.56 63.38 62.32 63.28 0.0M
2021-04-16 62.20 63.06 61.30 62.58 0.1M
2021-04-15 61.78 61.91 61.26 61.33 0.0M
2021-04-14 61.64 62.16 61.42 62.05 0.1M
2021-04-13 62.36 63.16 61.62 62.03 0.0M
2021-04-12 61.82 62.74 61.82 62.19 0.1M
2021-04-09 62.30 62.74 62.06 62.19 0.2M
2021-04-08 62.94 62.94 61.80 62.05 0.0M
2021-04-07 62.32 62.92 62.02 62.37 0.1M
2021-04-06 62.62 63.04 62.16 62.21 0.2M
2021-04-01 62.24 63.06 62.14 63.05 0.0M
2021-03-31 63.08 63.08 62.00 62.23 0.2M
2021-03-30 62.22 63.52 62.10 63.50 0.0M
2021-03-29 62.12 62.38 61.66 61.66 0.0M
2021-03-26 63.00 63.00 61.84 62.29 0.2M
2021-03-25 61.82 62.22 61.60 62.07 0.9M
2021-03-24 61.20 62.64 61.16 62.33 0.2M
2021-03-23 62.24 62.30 61.38 62.07 0.2M
2021-03-22 62.30 63.08 62.22 62.54 0.0M
2021-03-19 63.48 64.81 62.62 63.22 0.1M
2021-03-18 65.44 65.44 63.82 64.84 0.4M
2021-03-17 61.66 63.94 61.30 63.89 0.1M
2021-03-16 60.92 62.06 60.86 61.35 0.1M
2021-03-15 60.88 61.56 59.90 60.26 0.1M
2021-03-12 58.20 60.58 57.70 60.57 0.5M
2021-03-11 57.84 58.04 56.70 57.74 0.1M
2021-03-10 58.34 58.94 57.90 58.35 0.1M
2021-03-09 59.06 59.16 58.10 58.76 0.0M
2021-03-08 58.46 59.40 58.46 59.38 0.0M
2021-03-05 57.94 59.28 57.56 57.76 0.0M
2021-03-04 58.72 59.04 57.76 58.81 0.1M
2021-03-03 59.30 60.52 58.96 59.48 0.2M
2021-03-02 59.46 59.72 58.74 58.76 0.1M
2021-03-01 60.18 61.08 60.02 60.14 0.2M
2021-02-26 61.30 61.74 59.44 59.77 0.1M
2021-02-25 61.80 62.64 61.66 62.40 0.1M
2021-02-24 60.04 61.40 59.94 61.29 0.0M
2021-02-23 59.50 60.52 58.78 60.32 0.1M
2021-02-22 58.90 59.12 58.18 58.99 0.0M
2021-02-19 57.76 59.00 57.48 58.89 0.1M
2021-02-18 58.40 58.40 57.18 57.43 0.2M
2021-02-17 58.94 59.58 58.50 58.91 0.0M
2021-02-16 59.20 59.44 58.40 58.89 0.0M
2021-02-15 59.70 59.84 58.32 58.91 0.0M
2021-02-12 59.20 59.48 58.60 59.24 0.1M
2021-02-11 59.82 59.82 57.70 58.99 0.4M
2021-02-10 61.18 61.86 60.30 61.53 0.6M
2021-02-09 60.44 60.88 59.98 60.45 0.1M
2021-02-08 61.14 62.16 60.34 60.53 0.7M
2021-02-05 59.95 61.94 59.95 60.82 0.3M
2021-02-04 59.42 60.52 58.38 60.12 0.0M
2021-02-03 60.88 61.18 58.90 58.97 0.1M
2021-02-02 58.42 60.20 58.42 59.81 0.0M
2021-02-01 57.90 58.50 57.64 57.96 0.1M
2021-01-29 57.28 58.18 56.98 57.78 0.1M
2021-01-28 56.72 58.76 55.96 58.17 0.1M
2021-01-27 58.30 58.56 56.32 57.18 0.1M
2021-01-26 57.34 59.24 57.18 58.91 0.0M
2021-01-25 59.48 59.56 56.98 57.00 0.1M
2021-01-22 59.12 59.56 58.80 59.22 0.4M
2021-01-21 60.00 60.60 59.66 59.93 0.1M
2021-01-20 59.42 60.20 59.40 60.00 0.1M
2021-01-19 60.96 60.96 59.42 59.42 0.1M
2021-01-18 60.02 61.00 59.86 60.61 0.2M
2021-01-15 61.12 62.34 59.94 60.16 0.1M
2021-01-14 61.22 61.92 61.12 61.43 0.2M
2021-01-13 61.00 61.36 60.84 61.08 0.0M
2021-01-12 59.70 62.10 59.08 61.60 0.1M
2021-01-11 60.14 61.00 59.32 59.48 0.1M
2021-01-08 60.52 60.82 59.44 60.02 0.1M
2021-01-07 59.08 60.72 58.54 60.65 0.2M
2021-01-06 57.10 59.74 57.02 59.11 0.0M
2021-01-05 56.78 57.10 55.74 55.97 0.1M
2021-01-04 57.28 58.60 57.28 58.07 0.1M