Bekaert

BEKB
🏛️ uk →
40.05
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 38.73 38.73 38.73 38.73 0.0M
2021-12-30 39.14 39.22 38.70 39.22 0.0M
2021-12-29 38.52 39.12 38.46 38.46 0.0M
2021-12-24 38.56 38.56 38.56 38.56 0.0M
2021-12-23 39.28 39.52 38.92 39.13 0.0M
2021-12-22 38.18 38.84 38.18 38.77 0.0M
2021-12-21 38.06 38.35 38.04 38.35 0.0M
2021-12-20 37.26 37.78 37.10 37.36 0.0M
2021-12-17 38.70 38.70 37.97 37.97 0.0M
2021-12-16 38.60 39.15 38.56 39.15 0.0M
2021-12-15 38.52 38.62 38.22 38.54 0.0M
2021-12-14 37.98 38.56 37.76 37.93 0.0M
2021-12-13 37.26 38.20 37.26 37.93 0.0M
2021-12-10 36.62 37.00 36.62 36.75 0.0M
2021-12-09 37.38 37.38 36.72 37.20 0.0M
2021-12-08 37.68 37.68 37.10 37.62 0.0M
2021-12-07 37.00 37.70 37.00 37.62 0.0M
2021-12-06 36.08 36.82 36.08 36.63 0.0M
2021-12-03 37.64 38.44 36.46 36.84 0.0M
2021-12-02 36.32 36.40 36.08 36.08 0.0M
2021-12-01 35.82 36.66 35.80 36.48 0.0M
2021-11-30 34.90 36.10 34.76 35.85 0.0M
2021-11-29 35.86 36.42 35.72 35.72 0.0M
2021-11-26 35.28 35.52 34.80 35.05 0.0M
2021-11-25 36.64 36.84 36.24 36.84 0.0M
2021-11-24 36.76 36.92 36.54 36.63 0.0M
2021-11-23 36.62 37.10 36.40 36.52 0.0M
2021-11-22 35.72 36.48 35.72 35.93 0.0M
2021-11-19 38.84 39.04 35.52 35.55 0.1M
2021-11-18 38.46 38.60 38.28 38.31 0.0M
2021-11-17 38.22 38.48 38.12 38.23 0.0M
2021-11-16 38.26 38.26 38.16 38.21 0.0M
2021-11-15 38.58 38.68 38.14 38.61 0.0M
2021-11-12 38.52 38.69 38.38 38.69 0.0M
2021-11-11 38.50 38.72 38.50 38.63 0.0M
2021-11-10 39.06 39.06 38.28 38.54 0.0M
2021-11-09 39.66 39.66 39.22 39.57 0.0M
2021-11-08 39.46 40.21 39.40 40.21 0.0M
2021-11-05 38.22 38.78 38.10 38.10 0.0M
2021-11-04 38.46 38.46 38.00 38.42 0.0M
2021-11-03 38.12 38.18 37.96 38.18 0.0M
2021-11-02 37.96 38.02 37.82 38.00 0.0M
2021-11-01 38.42 38.60 37.97 37.97 0.0M
2021-10-29 38.02 38.22 37.68 37.68 0.0M
2021-10-28 37.92 37.92 37.74 37.91 0.0M
2021-10-27 38.50 38.50 37.76 38.40 0.0M
2021-10-26 37.68 38.64 37.68 38.29 0.0M
2021-10-25 36.76 37.68 36.70 37.36 0.0M
2021-10-22 36.38 36.84 36.23 36.23 0.0M
2021-10-21 36.52 36.61 36.20 36.61 0.0M
2021-10-20 36.66 36.94 36.35 36.35 0.0M
2021-10-19 37.84 37.84 36.68 37.34 0.0M
2021-10-18 38.20 38.32 37.97 37.97 0.0M
2021-10-15 37.50 38.10 37.43 37.43 0.0M
2021-10-14 37.22 37.48 37.11 37.11 0.0M
2021-10-13 36.62 37.12 36.62 36.63 0.0M
2021-10-12 35.82 36.90 35.82 36.48 0.0M
2021-10-11 34.74 36.06 34.74 35.51 0.0M
2021-10-08 35.20 35.20 34.84 35.17 0.0M
2021-10-07 34.74 35.08 34.30 34.61 0.0M
2021-10-06 34.50 34.54 34.20 34.21 0.0M
2021-10-05 35.12 35.18 34.58 34.61 0.0M
2021-10-04 35.29 35.70 35.24 35.43 0.0M
2021-10-01 35.74 35.82 35.44 35.72 0.0M
2021-09-30 35.96 36.16 35.44 36.00 0.0M
2021-09-29 36.24 36.58 35.90 36.31 0.0M
2021-09-28 36.56 36.80 36.30 36.40 0.0M
2021-09-27 36.80 36.80 36.08 36.08 0.0M
2021-09-24 36.56 36.70 36.42 36.69 0.0M
2021-09-23 36.79 37.14 36.61 36.61 0.0M
2021-09-22 35.98 36.52 35.94 36.06 0.0M
2021-09-21 36.38 36.38 35.42 35.62 0.0M
2021-09-20 37.46 37.46 36.06 36.12 0.0M
2021-09-17 39.06 39.06 37.76 38.35 0.0M
2021-09-16 39.20 39.20 38.64 39.07 0.0M
2021-09-15 38.44 39.12 38.44 39.01 0.0M
2021-09-14 37.94 38.62 37.94 38.18 0.0M
2021-09-13 38.56 38.56 38.20 38.23 0.0M
2021-09-10 38.56 38.56 38.22 38.52 0.0M
2021-09-09 38.74 38.74 38.40 38.61 0.0M
2021-09-08 39.26 39.38 38.80 39.38 0.0M
2021-09-07 39.66 39.98 39.26 39.36 0.0M
2021-09-06 39.48 39.62 39.32 39.47 0.0M
2021-09-03 39.74 40.09 39.60 39.81 0.0M
2021-09-02 39.76 40.02 39.62 39.74 0.0M
2021-09-01 40.46 40.46 39.90 40.08 0.0M
2021-08-31 40.98 40.98 40.26 40.71 0.0M
2021-08-27 39.22 40.24 39.10 39.91 0.0M
2021-08-26 39.20 39.40 39.20 39.30 0.0M
2021-08-25 39.26 39.76 39.11 39.43 0.0M
2021-08-24 39.30 39.56 38.96 39.07 0.0M
2021-08-23 38.91 39.13 38.91 39.13 0.0M
2021-08-20 39.60 39.60 38.50 38.80 0.0M
2021-08-19 40.00 40.04 39.32 39.74 0.0M
2021-08-18 40.76 40.76 40.40 40.58 0.0M
2021-08-17 40.90 41.20 40.60 40.61 0.0M
2021-08-16 41.26 41.36 41.05 41.05 0.0M
2021-08-13 41.46 41.70 41.04 41.70 0.0M
2021-08-12 41.66 41.86 41.33 41.38 0.0M
2021-08-11 41.02 41.40 40.98 41.03 0.0M
2021-08-10 40.36 41.04 40.14 40.42 0.0M
2021-08-09 40.83 40.92 40.45 40.46 0.0M
2021-08-06 41.16 41.28 40.66 40.82 0.0M
2021-08-05 42.08 42.08 41.18 41.36 0.0M
2021-08-04 40.98 42.54 40.96 41.78 0.0M
2021-08-03 39.86 40.54 39.86 39.89 0.0M
2021-08-02 39.56 40.58 39.20 39.76 0.0M
2021-07-30 40.00 41.00 39.15 39.95 0.1M
2021-07-29 39.70 40.28 39.30 39.95 0.0M
2021-07-28 39.31 39.48 39.19 39.30 0.0M
2021-07-27 39.06 39.62 38.96 39.22 0.0M
2021-07-26 37.80 39.12 37.76 38.48 0.0M
2021-07-23 38.24 38.24 37.76 38.02 0.0M
2021-07-22 37.72 38.26 37.70 37.78 0.0M
2021-07-21 37.70 37.86 37.13 37.13 0.0M
2021-07-20 36.44 37.04 36.44 36.48 0.0M
2021-07-19 40.20 40.70 36.52 36.96 0.0M
2021-07-16 39.22 39.30 38.78 39.30 0.0M
2021-07-15 39.18 39.46 39.16 39.24 0.0M
2021-07-14 39.22 39.58 39.12 39.17 0.0M
2021-07-13 38.75 39.08 38.64 38.73 0.0M
2021-07-12 38.18 38.52 38.18 38.23 0.0M
2021-07-09 37.96 38.68 37.88 38.16 0.0M
2021-07-08 38.06 38.22 37.51 37.57 0.0M
2021-07-07 38.36 38.94 38.30 38.58 0.0M
2021-07-06 38.04 38.04 37.56 37.66 0.0M
2021-07-05 38.34 38.34 38.00 38.27 0.0M
2021-07-02 37.88 37.98 37.68 37.74 0.0M
2021-07-01 37.68 37.81 37.56 37.81 0.0M
2021-06-30 37.86 37.86 37.46 37.81 0.0M
2021-06-29 37.50 38.27 37.50 38.27 0.0M
2021-06-28 37.04 37.34 36.86 36.92 0.0M
2021-06-25 37.30 37.30 36.94 36.94 0.0M
2021-06-24 36.59 37.02 36.56 36.71 0.0M
2021-06-23 36.68 36.90 36.18 36.63 0.0M
2021-06-22 36.70 36.78 36.50 36.54 0.0M
2021-06-21 35.68 36.46 35.68 35.85 0.0M
2021-06-18 36.90 37.00 36.20 36.27 0.0M
2021-06-17 37.05 37.64 37.05 37.64 0.0M
2021-06-16 38.50 38.50 37.72 37.78 0.0M
2021-06-15 39.20 39.20 38.50 38.50 0.0M
2021-06-14 39.38 39.56 39.14 39.41 0.0M
2021-06-11 39.16 39.48 39.14 39.24 0.0M
2021-06-10 39.26 39.54 39.04 39.30 0.0M
2021-06-09 39.98 40.22 38.98 39.09 0.0M
2021-06-08 39.96 39.96 39.50 39.53 0.0M
2021-06-07 40.22 40.74 40.22 40.63 0.0M
2021-06-04 39.54 40.23 39.54 40.23 0.0M
2021-06-03 39.82 40.16 39.44 39.70 0.0M
2021-06-02 39.40 39.84 39.40 39.81 0.0M
2021-06-01 39.70 39.92 39.30 39.30 0.0M
2021-05-28 39.92 40.30 39.38 39.64 0.0M
2021-05-27 38.96 40.31 38.96 40.06 0.0M
2021-05-26 39.12 39.12 38.59 39.03 0.0M
2021-05-25 39.34 39.76 39.06 39.38 0.0M
2021-05-24 39.14 39.48 39.01 39.01 0.0M
2021-05-21 38.70 39.30 38.00 38.77 0.0M
2021-05-20 37.30 38.80 37.06 38.31 0.0M
2021-05-19 36.86 37.20 36.27 36.27 0.0M
2021-05-18 37.54 37.76 37.15 37.15 0.0M
2021-05-17 37.10 37.68 37.10 37.53 0.0M
2021-05-14 37.40 37.72 37.24 37.26 0.0M
2021-05-13 38.16 38.44 37.40 38.20 0.0M
2021-05-12 38.74 38.98 37.86 38.14 0.0M
2021-05-11 38.40 38.50 38.16 38.36 0.0M
2021-05-10 38.76 39.00 38.60 38.85 0.0M
2021-05-07 38.60 38.74 38.20 38.71 0.0M
2021-05-06 38.12 38.42 38.00 38.16 0.0M
2021-05-05 36.94 37.98 36.82 37.89 0.0M
2021-05-04 37.30 37.30 36.84 36.85 0.0M
2021-04-30 37.06 37.06 36.64 36.83 0.0M
2021-04-29 36.95 37.12 36.78 36.90 0.0M
2021-04-28 36.94 37.24 36.72 37.04 0.0M
2021-04-27 37.08 37.70 36.70 36.92 0.0M
2021-04-26 36.66 36.98 36.62 36.75 0.0M
2021-04-23 36.48 36.76 36.06 36.61 0.0M
2021-04-22 36.26 36.40 35.92 36.17 0.0M
2021-04-21 35.80 35.92 35.16 35.76 0.0M
2021-04-20 36.28 36.44 35.42 35.56 0.0M
2021-04-19 36.62 36.63 36.28 36.60 0.0M
2021-04-16 36.64 36.92 36.53 36.54 0.0M
2021-04-15 36.86 37.04 36.32 36.45 0.0M
2021-04-14 36.12 36.34 35.84 36.18 0.0M
2021-04-13 36.24 36.52 36.08 36.16 0.0M
2021-04-12 36.30 36.40 35.96 36.11 0.0M
2021-04-09 36.01 36.38 35.87 36.28 0.0M
2021-04-08 36.28 36.46 36.24 36.29 0.0M
2021-04-07 36.52 36.52 35.92 36.12 0.0M
2021-04-06 36.54 36.58 36.26 36.37 0.0M
2021-04-01 35.72 36.04 35.72 35.77 0.0M
2021-03-31 35.68 36.14 35.42 35.65 0.0M
2021-03-30 35.08 35.80 35.08 35.71 0.0M
2021-03-29 35.06 35.28 34.86 35.09 0.0M
2021-03-26 35.14 35.34 34.88 35.10 0.0M
2021-03-25 34.90 34.92 34.26 34.64 0.0M
2021-03-24 34.58 35.34 34.41 35.27 0.0M
2021-03-23 35.18 35.18 34.74 34.89 0.0M
2021-03-22 35.54 35.80 35.19 35.28 0.0M
2021-03-19 35.32 35.86 35.32 35.56 0.0M
2021-03-18 35.16 35.94 35.06 35.72 0.0M
2021-03-17 35.08 35.40 34.68 34.82 0.0M
2021-03-16 34.10 34.28 33.92 34.17 0.0M
2021-03-15 34.12 34.44 33.82 34.10 0.0M
2021-03-12 33.78 33.94 33.32 33.79 0.0M
2021-03-11 34.42 34.80 33.74 33.96 0.0M
2021-03-10 34.72 35.04 33.94 34.20 0.0M
2021-03-09 33.82 34.86 33.82 34.69 0.0M
2021-03-08 33.04 33.32 33.04 33.13 0.4M
2021-03-05 32.28 32.78 32.26 32.73 0.0M
2021-03-04 32.46 33.08 31.84 32.25 0.0M
2021-03-03 33.02 33.30 32.20 32.63 0.0M
2021-03-02 31.26 31.51 31.16 31.21 0.0M
2021-03-01 31.00 31.58 31.00 31.30 0.0M
2021-02-26 30.52 30.66 30.30 30.54 0.0M
2021-02-25 30.56 31.38 30.56 30.92 0.0M
2021-02-24 30.06 30.36 30.02 30.24 0.0M
2021-02-23 30.00 30.14 29.64 30.05 0.0M
2021-02-22 29.76 30.10 29.61 29.74 0.0M
2021-02-19 29.38 29.80 29.38 29.52 0.0M
2021-02-18 29.72 29.82 29.34 29.60 0.0M
2021-02-17 29.52 30.16 29.42 29.55 0.0M
2021-02-16 29.90 29.90 29.46 29.61 0.0M
2021-02-15 29.44 29.96 29.34 29.67 0.0M
2021-02-12 29.46 29.52 29.12 29.42 0.0M
2021-02-11 29.58 29.62 29.42 29.52 0.0M
2021-02-10 30.12 30.12 29.64 29.85 0.0M
2021-02-09 30.02 30.04 29.76 30.00 0.0M
2021-02-08 29.78 30.38 29.78 30.13 0.0M
2021-02-05 29.68 29.76 29.35 29.35 0.0M
2021-02-04 29.80 29.80 29.59 29.59 0.0M
2021-02-03 29.38 29.48 29.02 29.27 0.0M
2021-02-02 28.81 28.91 28.74 28.91 0.0M
2021-02-01 28.58 29.06 28.50 28.83 0.0M
2021-01-29 28.65 28.80 28.34 28.46 0.0M
2021-01-28 27.86 28.73 27.86 28.73 0.0M
2021-01-27 28.52 28.52 28.00 28.28 0.0M
2021-01-26 28.46 28.76 28.42 28.52 0.0M
2021-01-25 29.00 29.00 28.16 28.26 0.0M
2021-01-22 29.21 29.21 28.90 29.09 0.0M
2021-01-21 29.88 29.94 29.36 29.72 0.0M
2021-01-20 29.40 29.71 29.36 29.44 0.0M
2021-01-19 29.78 29.78 29.18 29.18 0.0M
2021-01-18 29.28 29.36 29.08 29.26 0.0M
2021-01-15 29.52 29.52 28.97 29.10 0.0M
2021-01-14 29.30 29.68 29.16 29.53 0.0M
2021-01-13 29.82 29.82 29.28 29.31 0.0M
2021-01-12 29.10 29.44 29.10 29.36 0.0M
2021-01-11 29.50 29.54 28.96 29.28 0.0M
2021-01-08 30.40 30.40 29.42 29.59 0.0M
2021-01-07 29.18 30.58 29.18 30.56 0.0M
2021-01-06 28.34 28.90 28.34 28.64 0.0M
2021-01-05 27.54 27.78 27.46 27.66 0.0M
2021-01-04 27.16 27.96 27.16 27.51 0.0M