KBC Groep ADR

KBCSY
🏛️ usa →
60.59
Last Update: 2025-10-01
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
2025-10-01 60.59 60.66 60.16 60.59 0.0M
2025-09-30 59.19 59.74 59.19 59.74 0.0M
2025-09-29 58.90 58.99 58.44 58.48 0.0M
2025-09-26 58.88 59.09 58.62 58.69 0.0M
2025-09-25 57.65 57.78 57.48 57.74 0.0M
2025-09-24 57.84 58.11 57.82 57.91 0.0M
2025-09-23 58.93 59.13 58.57 58.76 0.0M
2025-09-22 58.44 58.71 56.86 58.71 0.0M
2025-09-19 58.93 59.15 58.81 58.93 0.1M
2025-09-18 58.59 58.87 58.59 58.78 0.1M
2025-09-17 59.17 59.78 59.17 59.31 0.0M
2025-09-16 59.63 59.95 59.42 59.85 0.0M
2025-09-15 60.16 60.25 59.98 60.13 0.0M
2025-09-12 59.68 59.81 59.57 59.72 0.0M
2025-09-11 59.55 59.66 59.33 59.66 0.0M
2025-09-10 59.61 59.68 59.17 59.25 0.0M
2025-09-09 59.19 59.67 59.19 59.64 0.0M
2025-09-08 59.11 59.32 59.01 59.20 0.0M
2025-09-05 58.79 58.89 58.29 58.43 0.0M
2025-09-04 57.98 58.16 57.76 58.07 0.0M
2025-09-03 57.63 57.99 57.63 57.87 0.0M
2025-09-02 57.33 58.24 57.33 58.24 0.0M
2025-08-29 58.82 59.06 58.70 58.98 0.0M
2025-08-28 59.33 59.54 58.94 59.23 0.0M
2025-08-27 59.00 59.22 58.65 59.19 0.0M
2025-08-26 59.84 60.40 59.70 60.11 0.0M
2025-08-25 61.47 61.62 60.62 60.70 0.0M
2025-08-22 60.68 61.55 60.66 61.33 0.1M
2025-08-21 60.18 60.75 60.18 60.72 0.0M
2025-08-20 60.46 60.46 60.14 60.27 0.1M
2025-08-19 60.69 60.69 60.11 60.22 0.0M
2025-08-18 59.77 60.08 59.68 60.02 0.0M
2025-08-15 60.41 60.69 60.32 60.35 0.0M
2025-08-14 60.09 60.46 60.06 60.31 0.0M
2025-08-13 59.94 60.16 59.89 60.16 0.0M
2025-08-12 59.18 59.36 59.00 59.29 0.0M
2025-08-11 58.50 58.97 58.41 58.96 0.0M
2025-08-08 57.51 57.98 57.46 57.60 0.1M
2025-08-07 57.12 57.54 56.99 57.54 0.0M
2025-08-06 54.13 54.39 54.10 54.27 0.0M
2025-08-05 53.36 53.70 53.36 53.53 0.0M
2025-08-04 53.38 53.39 53.22 53.34 0.1M
2025-08-01 52.04 52.52 51.87 52.52 0.0M
2025-07-31 52.63 52.85 52.31 52.42 0.0M
2025-07-30 52.66 53.12 52.51 52.51 0.0M
2025-07-29 52.92 52.93 52.62 52.85 0.0M
2025-07-28 52.91 52.91 52.01 52.09 0.0M
2025-07-25 53.03 53.22 52.97 53.16 0.0M
2025-07-24 53.51 53.56 53.31 53.31 0.0M
2025-07-23 52.09 53.75 52.09 53.41 0.0M
2025-07-22 51.43 51.87 51.28 51.85 0.0M
2025-07-21 51.52 52.08 51.50 52.08 0.0M
2025-07-18 51.81 52.00 51.47 51.51 0.0M
2025-07-17 50.81 50.94 50.68 50.93 0.0M
2025-07-16 50.80 50.90 50.64 50.90 0.0M
2025-07-15 51.80 51.80 51.16 51.21 0.0M
2025-07-14 52.42 52.76 52.39 52.56 0.0M
2025-07-11 52.76 52.95 52.55 52.88 0.1M
2025-07-10 53.72 53.78 53.34 53.37 0.1M
2025-07-09 53.24 53.55 53.11 53.55 0.0M
2025-07-08 51.60 52.10 51.60 51.80 0.0M
2025-07-07 52.11 52.11 51.61 51.86 0.0M
2025-07-03 51.74 52.04 51.53 51.73 0.0M
2025-07-02 51.31 51.75 51.31 51.71 0.0M
2025-07-01 51.17 51.31 50.88 51.20 0.0M
2025-06-30 51.16 51.59 51.15 51.49 0.0M
2025-06-27 51.06 51.26 50.81 51.03 0.0M
2025-06-26 50.08 50.34 49.79 50.15 0.0M
2025-06-25 49.55 50.00 49.52 49.89 0.1M
2025-06-24 50.08 50.30 49.96 50.18 0.0M
2025-06-23 48.26 49.06 48.26 49.04 0.0M
2025-06-20 49.29 49.29 48.82 48.82 0.0M
2025-06-18 48.25 49.03 48.19 48.78 0.0M
2025-06-17 48.95 49.22 48.65 48.75 0.0M
2025-06-16 49.32 49.71 49.18 49.21 0.0M
2025-06-13 48.45 48.68 48.29 48.29 0.0M
2025-06-12 49.13 49.36 49.05 49.24 0.0M
2025-06-11 49.32 49.44 48.95 49.03 0.0M
2025-06-10 49.39 49.40 48.97 49.11 0.0M
2025-06-09 49.77 50.04 49.61 49.95 0.0M
2025-06-06 49.42 49.75 49.42 49.71 0.0M
2025-06-05 49.14 49.30 49.05 49.11 0.0M
2025-06-04 49.23 49.62 49.11 49.13 0.0M
2025-06-03 49.49 49.83 49.49 49.63 0.0M
2025-06-02 49.44 50.51 49.44 50.51 0.0M
2025-05-30 49.62 49.62 49.07 49.38 0.4M
2025-05-29 49.38 49.72 49.31 49.47 0.0M
2025-05-28 49.00 49.11 48.82 48.94 0.0M
2025-05-27 49.42 49.52 49.27 49.42 0.0M
2025-05-23 48.26 49.04 48.22 48.93 0.0M
2025-05-22 49.35 49.75 49.16 49.50 0.0M
2025-05-21 50.04 50.21 49.59 49.59 0.0M
2025-05-20 49.92 50.00 49.74 49.86 0.0M
2025-05-19 49.01 49.28 48.37 49.19 0.0M
2025-05-16 46.46 47.60 46.46 47.51 0.0M
2025-05-15 48.31 48.31 47.53 47.88 0.0M
2025-05-14 47.74 47.76 47.29 47.35 0.0M
2025-05-13 46.50 47.36 46.14 46.96 0.0M
2025-05-12 45.92 46.01 45.28 45.95 0.0M
2025-05-09 45.24 46.50 45.24 46.12 0.1M
2025-05-08 46.50 46.78 45.23 45.83 0.0M
2025-05-07 46.24 46.24 45.19 45.51 0.0M
2025-05-06 46.65 47.24 46.65 47.21 0.1M
2025-05-05 46.26 46.80 46.26 46.56 0.0M
2025-05-02 46.99 47.50 46.26 46.95 0.0M
2025-05-01 47.44 47.44 46.20 46.59 0.0M
2025-04-30 45.76 46.34 45.52 46.12 0.0M
2025-04-29 47.57 47.98 47.56 47.74 0.0M
2025-04-28 47.14 47.29 46.93 47.28 0.0M
2025-04-25 46.47 46.94 46.39 46.91 0.0M
2025-04-24 45.94 46.44 45.92 46.39 0.0M
2025-04-23 46.41 46.64 46.08 46.08 0.0M
2025-04-22 45.65 45.79 45.35 45.64 0.0M
2025-04-21 45.30 45.49 44.32 44.48 0.0M
2025-04-17 44.61 45.28 44.56 45.28 0.0M
2025-04-16 45.10 45.41 44.85 44.96 0.0M
2025-04-15 45.07 45.49 44.87 45.17 0.1M
2025-04-14 44.38 44.81 44.20 44.47 0.0M
2025-04-11 43.06 44.10 43.05 44.07 0.1M
2025-04-10 42.62 42.67 41.58 42.45 0.1M
2025-04-09 40.64 44.15 40.21 44.15 0.1M
2025-04-08 41.47 41.60 39.41 40.23 0.1M
2025-04-07 38.97 40.81 38.90 39.49 0.1M
2025-04-04 40.74 40.75 39.69 39.89 0.0M
2025-04-03 44.93 45.12 44.38 44.77 0.0M
2025-04-02 45.29 45.99 45.29 45.90 0.0M
2025-04-01 45.76 45.76 45.23 45.42 0.0M
2025-03-31 45.31 45.75 45.10 45.73 0.0M
2025-03-28 46.27 46.31 45.85 45.91 0.0M
2025-03-27 47.13 47.53 47.13 47.31 0.0M
2025-03-26 47.50 47.67 46.97 46.99 0.0M
2025-03-25 47.89 47.89 47.50 47.77 0.0M
2025-03-24 47.27 47.62 46.96 47.26 0.0M
2025-03-21 46.99 47.29 46.77 46.79 0.0M
2025-03-20 46.43 46.85 46.37 46.80 0.0M
2025-03-19 47.14 47.87 47.14 47.74 0.0M
2025-03-18 46.79 47.50 46.75 47.50 0.0M
2025-03-17 46.25 46.69 46.25 46.28 0.0M
2025-03-14 45.95 46.25 45.75 46.04 0.0M
2025-03-13 45.78 45.78 45.32 45.35 0.0M
2025-03-12 46.50 46.50 45.98 46.26 0.0M
2025-03-11 45.65 46.28 45.00 46.19 0.0M
2025-03-10 46.29 46.37 45.69 45.91 0.0M
2025-03-07 46.95 47.47 46.90 47.46 0.0M
2025-03-06 46.65 47.28 46.17 46.89 0.0M
2025-03-05 45.35 46.09 45.35 46.00 0.0M
2025-03-04 42.90 44.27 42.68 43.70 0.0M
2025-03-03 43.66 43.79 42.98 43.25 0.0M
2025-02-28 43.40 43.63 42.89 43.21 0.0M
2025-02-27 43.43 43.62 43.27 43.62 0.0M
2025-02-26 43.86 44.12 43.70 43.79 0.0M
2025-02-25 42.78 42.98 42.62 42.91 0.0M
2025-02-24 42.33 42.48 42.18 42.18 0.0M
2025-02-21 42.56 42.61 42.07 42.61 0.0M
2025-02-20 42.51 42.58 42.20 42.56 0.0M
2025-02-19 42.70 42.70 42.19 42.39 0.0M
2025-02-18 43.21 43.25 43.09 43.13 0.0M
2025-02-14 43.14 43.21 42.90 42.97 0.0M
2025-02-13 42.48 42.80 42.27 42.79 0.0M
2025-02-12 40.64 41.18 40.53 41.06 0.0M
2025-02-11 39.57 40.09 39.57 39.93 0.0M
2025-02-10 39.30 39.30 39.12 39.17 0.0M
2025-02-07 39.73 39.79 39.19 39.19 0.0M
2025-02-06 38.85 39.43 38.81 39.35 0.0M
2025-02-05 37.99 38.10 37.92 38.02 0.1M
2025-02-04 37.60 37.93 37.55 37.83 0.0M
2025-02-03 37.36 37.81 37.25 37.65 0.0M
2025-01-31 38.59 38.75 38.31 38.33 0.0M
2025-01-30 39.03 39.08 38.69 38.75 0.0M
2025-01-29 39.19 39.32 38.96 39.10 0.1M
2025-01-28 39.27 39.32 39.02 39.11 0.0M
2025-01-27 39.31 39.62 38.95 39.30 0.0M
2025-01-24 39.12 39.41 39.12 39.15 0.0M
2025-01-23 38.19 38.79 38.19 38.65 0.0M
2025-01-22 38.06 38.12 37.68 37.80 0.5M
2025-01-21 39.01 39.20 38.56 39.04 0.3M
2025-01-17 37.81 37.81 37.47 37.50 0.0M
2025-01-16 37.85 37.85 37.49 37.75 0.0M
2025-01-15 37.99 38.12 37.89 37.95 0.0M
2025-01-14 37.36 37.67 37.35 37.55 0.0M
2025-01-13 36.66 36.89 36.52 36.85 0.0M
2025-01-10 37.86 37.91 37.28 37.45 0.1M
2025-01-08 38.36 38.75 38.36 38.71 0.0M
2025-01-07 39.30 39.31 38.87 38.94 0.0M
2025-01-06 38.96 39.27 38.95 39.04 0.0M
2025-01-03 38.28 38.33 38.12 38.26 0.0M
2025-01-02 38.20 38.25 37.95 38.01 0.0M