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
2021-12-31 42.20 43.42 42.13 43.10 0.0M
2021-12-30 42.95 43.06 42.89 42.99 0.0M
2021-12-29 42.72 43.05 42.72 43.01 0.0M
2021-12-28 42.80 42.96 42.68 42.72 0.1M
2021-12-27 42.67 42.88 42.62 42.81 0.0M
2021-12-23 42.37 42.47 41.84 42.33 0.0M
2021-12-22 41.62 41.94 41.61 41.92 0.0M
2021-12-21 41.03 41.39 40.98 41.35 0.1M
2021-12-20 40.51 40.59 40.35 40.48 0.0M
2021-12-17 40.78 41.00 40.76 40.77 0.0M
2021-12-16 42.22 42.34 42.12 42.28 0.0M
2021-12-15 41.63 42.00 41.47 41.84 0.0M
2021-12-14 41.96 42.28 41.88 42.04 0.0M
2021-12-13 42.23 42.23 41.82 42.05 0.0M
2021-12-10 42.20 42.31 42.05 42.27 0.0M
2021-12-09 42.68 42.68 42.48 42.63 0.0M
2021-12-08 43.06 43.13 42.85 43.10 0.0M
2021-12-07 42.66 42.83 42.34 42.50 0.0M
2021-12-06 42.40 42.60 42.36 42.44 0.0M
2021-12-03 41.73 41.80 41.42 41.73 0.1M
2021-12-02 42.20 42.53 42.20 42.28 0.2M
2021-12-01 42.51 42.51 41.26 41.26 0.0M
2021-11-30 42.19 42.23 41.56 41.81 0.1M
2021-11-29 41.38 41.43 40.84 41.09 0.0M
2021-11-26 41.05 41.10 40.57 40.87 0.0M
2021-11-24 42.10 42.41 42.10 42.33 0.0M
2021-11-23 42.47 42.53 42.06 42.26 0.0M
2021-11-22 42.38 42.52 42.03 42.13 0.0M
2021-11-19 42.32 42.49 42.14 42.19 0.1M
2021-11-18 44.24 44.42 43.76 44.21 0.2M
2021-11-17 43.87 44.13 43.77 44.05 0.0M
2021-11-16 43.49 43.67 43.29 43.30 0.0M
2021-11-15 44.98 45.41 44.98 45.00 0.0M
2021-11-12 47.33 47.61 46.44 46.87 0.1M
2021-11-11 49.01 49.23 48.84 48.84 0.1M
2021-11-10 49.22 49.43 48.91 48.91 0.0M
2021-11-09 49.16 49.33 49.03 49.24 0.0M
2021-11-08 49.25 49.26 48.88 49.09 0.0M
2021-11-05 48.99 49.06 48.72 49.06 0.0M
2021-11-04 48.40 48.56 48.40 48.40 0.0M
2021-11-03 48.13 48.90 48.09 48.81 0.0M
2021-11-02 47.54 47.70 47.42 47.65 0.0M
2021-11-01 47.39 47.92 47.39 47.92 0.0M
2021-10-29 46.81 46.92 46.28 46.49 0.0M
2021-10-28 46.45 47.04 46.45 47.00 0.0M
2021-10-27 46.32 46.52 46.14 46.32 0.0M
2021-10-26 46.49 46.70 46.25 46.59 0.0M
2021-10-25 46.83 46.96 46.60 46.70 0.3M
2021-10-22 47.00 47.19 46.67 46.82 0.2M
2021-10-21 46.46 46.63 46.45 46.51 0.0M
2021-10-20 46.30 46.56 46.27 46.52 0.0M
2021-10-19 46.18 46.24 45.75 45.94 0.1M
2021-10-18 46.15 46.24 46.02 46.09 0.0M
2021-10-15 46.15 46.38 45.91 46.37 0.0M
2021-10-14 46.00 46.00 45.69 45.95 0.0M
2021-10-13 44.96 45.19 44.76 45.19 0.0M
2021-10-12 45.84 46.16 45.84 46.03 0.0M
2021-10-11 46.03 46.39 45.69 45.91 0.0M
2021-10-08 46.00 46.50 46.00 46.14 0.0M
2021-10-07 46.27 46.58 45.98 46.22 0.1M
2021-10-06 46.69 46.96 46.38 46.83 0.0M
2021-10-05 46.23 46.85 46.16 46.63 0.0M
2021-10-04 45.46 45.68 45.27 45.49 0.0M
2021-10-01 45.00 45.72 45.00 45.56 0.0M
2021-09-30 45.27 45.28 44.84 45.10 0.0M
2021-09-29 44.28 44.58 44.20 44.52 0.0M
2021-09-28 44.90 45.04 44.53 44.85 0.0M
2021-09-27 44.13 44.96 44.13 44.80 0.0M
2021-09-24 42.84 42.87 42.61 42.81 0.0M
2021-09-23 42.06 42.46 42.06 42.31 0.0M
2021-09-22 41.73 42.09 41.71 41.80 0.0M
2021-09-21 41.27 41.36 40.94 41.24 0.0M
2021-09-20 40.94 41.06 40.39 40.92 0.0M
2021-09-17 42.73 42.81 42.02 42.26 0.0M
2021-09-16 42.69 42.98 42.57 42.96 0.0M
2021-09-15 42.64 42.88 42.51 42.83 0.0M
2021-09-14 42.73 42.73 42.14 42.14 0.0M
2021-09-13 42.50 42.73 42.40 42.73 0.0M
2021-09-10 42.13 42.19 41.82 41.82 0.0M
2021-09-09 42.37 42.72 42.30 42.37 0.0M
2021-09-08 42.36 42.58 42.12 42.52 0.0M
2021-09-07 42.80 42.85 42.66 42.70 0.0M
2021-09-03 42.81 42.98 42.73 42.83 0.0M
2021-09-02 42.67 42.95 42.67 42.89 0.0M
2021-09-01 42.28 42.67 42.28 42.52 0.1M
2021-08-31 41.94 42.09 41.92 42.03 0.0M
2021-08-30 41.85 41.93 41.57 41.62 0.0M
2021-08-27 42.37 42.41 42.14 42.31 0.0M
2021-08-26 42.09 42.25 41.81 41.99 0.0M
2021-08-25 42.47 42.67 42.43 42.67 0.0M
2021-08-24 41.67 42.05 41.65 41.95 0.0M
2021-08-23 41.49 41.78 41.48 41.71 0.0M
2021-08-20 40.61 41.20 40.61 41.14 0.0M
2021-08-19 40.85 41.02 40.51 40.78 0.0M
2021-08-18 41.28 41.55 41.28 41.32 0.0M
2021-08-17 41.25 41.33 40.87 41.06 0.0M
2021-08-16 41.78 41.85 41.61 41.77 0.0M
2021-08-13 42.07 42.17 41.85 42.06 0.0M
2021-08-12 41.63 41.65 41.39 41.65 0.0M
2021-08-11 41.90 42.24 41.90 42.16 0.0M
2021-08-10 41.88 42.13 41.80 42.00 0.1M
2021-08-09 41.86 42.12 41.80 42.00 0.0M
2021-08-06 41.89 42.12 41.79 41.98 0.0M
2021-08-05 41.64 41.75 41.21 41.53 0.0M
2021-08-04 40.34 40.74 40.29 40.74 0.0M
2021-08-03 40.08 40.54 39.80 40.34 0.0M
2021-08-02 40.65 40.71 40.05 40.24 0.0M
2021-07-30 40.61 40.65 39.97 40.40 0.0M
2021-07-29 40.81 40.87 40.45 40.61 0.0M
2021-07-28 39.78 40.18 39.65 40.09 0.0M
2021-07-27 39.70 40.09 39.63 39.91 0.0M
2021-07-26 39.76 40.09 39.76 40.00 0.0M
2021-07-23 39.14 39.19 38.89 39.02 0.0M
2021-07-22 39.15 39.15 38.69 38.88 0.0M
2021-07-21 38.83 39.53 38.83 39.35 0.0M
2021-07-20 36.72 37.74 36.72 37.56 0.0M
2021-07-19 36.81 36.81 36.31 36.33 0.0M
2021-07-16 37.86 37.94 37.45 37.45 0.0M
2021-07-15 38.59 38.77 38.26 38.42 0.0M
2021-07-14 38.72 38.94 38.57 38.93 0.0M
2021-07-13 38.84 38.89 38.50 38.66 0.0M
2021-07-12 39.01 39.22 38.92 39.06 0.0M
2021-07-09 38.97 39.54 38.92 39.49 0.0M
2021-07-08 38.03 38.03 37.57 37.73 0.1M
2021-07-07 38.29 38.29 37.76 38.19 0.0M
2021-07-06 38.76 38.76 38.16 38.23 0.0M
2021-07-02 38.65 38.65 38.29 38.52 0.0M
2021-07-01 38.58 39.00 38.53 38.91 0.0M
2021-06-30 38.11 38.24 38.00 38.20 0.0M
2021-06-29 38.43 38.47 38.12 38.12 0.0M
2021-06-28 38.35 38.35 38.01 38.12 0.1M
2021-06-25 38.70 38.98 38.69 38.98 0.0M
2021-06-24 38.08 38.45 38.04 38.37 0.0M
2021-06-23 37.91 37.92 37.66 37.85 0.0M
2021-06-22 37.59 37.70 37.38 37.59 0.1M
2021-06-21 37.63 37.89 37.56 37.87 0.0M
2021-06-18 38.06 38.09 37.51 37.54 0.0M
2021-06-17 40.18 40.18 39.49 39.68 0.0M
2021-06-16 40.52 40.97 40.36 40.68 0.0M
2021-06-15 41.20 41.61 41.12 41.40 0.0M
2021-06-14 41.21 41.34 41.11 41.21 0.0M
2021-06-11 40.98 41.11 40.83 40.87 0.0M
2021-06-10 41.55 41.56 41.09 41.09 0.0M
2021-06-09 40.92 41.18 40.92 41.03 0.0M
2021-06-08 41.02 41.51 40.99 41.45 0.0M
2021-06-07 41.91 42.27 41.90 42.18 0.0M
2021-06-04 41.16 41.48 41.13 41.46 0.0M
2021-06-03 41.60 41.82 41.60 41.75 0.0M
2021-06-02 41.35 41.86 41.35 41.76 0.0M
2021-06-01 41.42 41.61 41.42 41.47 0.1M
2021-05-28 40.69 41.07 40.69 41.06 0.0M
2021-05-27 41.29 41.32 41.01 41.29 0.0M
2021-05-26 40.83 41.17 40.80 40.95 0.0M
2021-05-25 41.82 41.89 41.43 41.43 0.0M
2021-05-24 41.16 41.49 41.11 41.49 0.0M
2021-05-21 40.86 41.29 40.81 41.16 0.0M
2021-05-20 40.66 41.03 40.61 40.96 0.0M
2021-05-19 41.04 41.14 40.54 40.98 0.0M
2021-05-18 41.66 41.76 41.38 41.76 0.0M
2021-05-17 41.36 41.68 41.25 41.51 0.0M
2021-05-14 41.29 41.60 40.94 41.57 0.1M
2021-05-13 40.70 40.95 40.35 40.69 0.0M
2021-05-12 40.50 40.73 40.25 40.42 0.0M
2021-05-11 40.47 40.72 40.08 40.25 0.1M
2021-05-10 39.90 40.35 39.69 39.69 0.0M
2021-05-07 40.18 40.67 40.07 40.67 0.0M
2021-05-06 39.79 40.04 39.56 39.72 0.0M
2021-05-05 39.70 40.18 39.70 40.01 0.0M
2021-05-04 39.14 39.14 38.36 38.77 0.0M
2021-05-03 38.94 39.10 38.73 39.05 0.0M
2021-04-30 38.83 38.91 38.73 38.75 0.0M
2021-04-29 39.60 39.72 39.36 39.66 0.0M
2021-04-28 38.93 39.04 38.80 38.93 0.0M
2021-04-27 38.65 39.17 38.65 38.97 0.0M
2021-04-26 38.68 38.87 38.51 38.64 0.0M
2021-04-23 37.04 37.62 37.04 37.22 0.0M
2021-04-22 37.13 37.44 36.94 37.16 0.0M
2021-04-21 36.53 37.15 36.51 36.98 0.0M
2021-04-20 37.53 37.53 36.98 37.17 0.0M
2021-04-19 38.10 38.16 37.88 38.16 0.0M
2021-04-16 37.24 37.69 37.24 37.63 0.0M
2021-04-15 36.66 36.88 36.61 36.88 0.0M
2021-04-14 36.77 37.13 36.77 36.94 0.0M
2021-04-13 36.87 37.05 36.85 36.98 0.0M
2021-04-12 37.16 37.16 36.87 37.14 0.0M
2021-04-09 37.09 37.12 36.89 37.05 0.2M
2021-04-08 37.02 37.18 36.74 37.09 0.0M
2021-04-07 37.02 37.26 37.00 37.17 0.0M
2021-04-06 36.87 37.08 36.76 36.96 0.0M
2021-04-05 37.84 37.85 37.33 37.62 0.0M
2021-04-01 36.77 37.16 36.77 37.09 0.0M
2021-03-31 36.49 36.62 36.34 36.52 0.0M
2021-03-30 36.94 37.35 36.88 37.35 0.0M
2021-03-29 36.48 36.66 36.24 36.41 0.0M
2021-03-26 36.75 36.86 36.54 36.67 0.0M
2021-03-25 36.51 36.92 36.34 36.92 0.0M
2021-03-24 36.93 36.95 36.48 36.56 0.0M
2021-03-23 36.74 36.91 36.38 36.50 0.0M
2021-03-22 37.41 37.52 37.00 37.27 0.0M
2021-03-19 37.44 37.84 37.16 37.69 0.2M
2021-03-18 38.53 38.80 38.07 38.07 0.1M
2021-03-17 37.51 38.46 37.32 38.43 0.0M
2021-03-16 36.72 36.72 36.17 36.50 0.0M
2021-03-15 36.28 36.43 35.65 36.00 0.0M
2021-03-12 35.78 36.35 35.72 36.35 0.0M
2021-03-11 34.28 34.54 34.26 34.54 0.3M
2021-03-10 34.86 34.97 34.49 34.72 0.3M
2021-03-09 34.86 34.97 34.61 34.61 0.2M
2021-03-08 34.97 35.16 34.85 34.91 0.2M
2021-03-05 35.03 35.03 34.50 35.01 0.0M
2021-03-04 35.32 35.52 34.72 34.98 0.0M
2021-03-03 35.84 36.02 35.55 35.78 0.0M
2021-03-02 35.47 35.64 35.23 35.64 0.1M
2021-03-01 36.29 36.43 35.98 36.30 0.0M
2021-02-26 36.32 36.32 35.92 36.07 0.0M
2021-02-25 38.08 38.19 37.29 37.50 0.0M
2021-02-24 37.03 37.39 36.98 37.35 0.0M
2021-02-23 36.50 36.70 36.27 36.62 0.0M
2021-02-22 35.56 36.05 35.54 35.86 0.0M
2021-02-19 35.50 35.73 35.50 35.64 0.0M
2021-02-18 34.79 35.00 34.51 34.83 0.0M
2021-02-17 35.39 35.47 35.23 35.43 0.0M
2021-02-16 35.41 35.85 35.30 35.66 0.0M
2021-02-12 35.68 36.09 35.68 36.09 0.0M
2021-02-11 35.54 35.85 35.54 35.73 0.0M
2021-02-10 37.27 37.51 36.93 37.01 0.0M
2021-02-09 36.35 36.76 36.24 36.69 0.0M
2021-02-08 36.69 36.69 36.27 36.46 0.0M
2021-02-05 36.99 36.99 36.44 36.56 0.0M
2021-02-04 35.86 36.16 35.79 35.98 0.0M
2021-02-03 35.42 35.76 35.38 35.70 0.1M
2021-02-02 35.83 36.11 35.83 36.05 0.0M
2021-02-01 34.84 35.18 34.81 35.13 0.0M
2021-01-29 35.21 35.23 34.67 34.74 0.0M
2021-01-28 35.49 35.63 35.13 35.45 0.0M
2021-01-27 34.39 34.72 33.89 34.43 0.1M
2021-01-26 35.88 36.00 35.60 35.71 0.1M
2021-01-25 35.15 35.15 34.41 34.66 0.0M
2021-01-22 36.07 36.23 35.94 36.23 0.0M
2021-01-21 36.67 36.67 36.22 36.41 0.0M
2021-01-20 36.30 36.66 36.19 36.47 0.0M
2021-01-19 36.35 36.36 35.87 36.03 0.1M
2021-01-15 36.82 36.82 36.19 36.31 0.0M
2021-01-14 37.28 37.60 37.25 37.47 0.0M
2021-01-13 37.16 37.33 37.04 37.31 0.1M
2021-01-12 37.31 37.65 37.31 37.53 0.3M
2021-01-11 36.24 36.47 36.02 36.21 0.4M
2021-01-08 36.97 36.97 36.48 36.90 0.5M
2021-01-07 36.69 37.23 36.39 37.05 0.2M
2021-01-06 36.02 36.71 36.02 36.34 0.2M
2021-01-05 34.43 34.65 34.28 34.44 0.0M
2021-01-04 35.82 35.82 35.35 35.45 0.0M