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
2022-12-30 32.30 32.40 31.99 32.17 0.0M
2022-12-29 32.35 32.49 32.29 32.40 0.0M
2022-12-28 32.28 32.28 31.83 31.88 0.1M
2022-12-27 32.11 32.34 32.09 32.27 0.0M
2022-12-23 31.75 31.91 31.73 31.88 0.0M
2022-12-22 31.58 31.69 31.38 31.69 0.0M
2022-12-21 31.53 31.69 31.29 31.44 0.0M
2022-12-20 30.84 30.94 30.82 30.84 0.0M
2022-12-19 30.37 30.52 30.21 30.36 0.0M
2022-12-16 29.79 30.17 29.79 30.16 0.0M
2022-12-15 30.14 30.26 29.95 30.04 0.0M
2022-12-14 30.45 30.71 30.26 30.49 0.0M
2022-12-13 30.21 30.51 30.08 30.37 0.1M
2022-12-12 29.27 29.57 29.24 29.44 0.1M
2022-12-09 29.23 29.56 29.23 29.37 0.0M
2022-12-08 29.10 29.40 28.75 29.02 0.1M
2022-12-07 29.71 30.00 29.68 29.88 0.0M
2022-12-06 29.60 29.91 29.52 29.75 0.0M
2022-12-05 29.65 29.82 29.29 29.36 0.1M
2022-12-02 28.49 29.19 28.49 29.18 0.1M
2022-12-01 27.91 27.91 27.55 27.70 0.1M
2022-11-30 27.34 27.68 26.93 27.64 0.1M
2022-11-29 26.99 27.26 26.98 27.12 0.0M
2022-11-28 27.08 27.08 26.48 26.50 0.0M
2022-11-25 27.40 27.66 27.39 27.62 0.0M
2022-11-23 26.95 27.08 26.83 26.99 0.0M
2022-11-22 26.86 27.00 26.75 26.98 0.0M
2022-11-21 26.31 26.46 26.20 26.27 0.0M
2022-11-18 26.95 27.04 26.76 27.01 0.1M
2022-11-17 25.82 26.30 25.82 26.30 0.1M
2022-11-16 26.55 26.55 25.89 25.98 0.0M
2022-11-15 26.70 26.80 26.07 26.51 0.1M
2022-11-14 26.23 26.46 26.13 26.26 0.1M
2022-11-11 26.50 27.00 26.42 26.75 0.0M
2022-11-10 25.62 25.70 25.17 25.41 0.0M
2022-11-09 25.31 25.40 24.86 24.90 0.1M
2022-11-08 26.67 27.07 26.57 26.75 0.1M
2022-11-07 26.57 26.82 26.45 26.71 0.1M
2022-11-04 25.89 26.45 25.82 26.45 0.1M
2022-11-03 24.39 24.68 24.23 24.54 0.1M
2022-11-02 24.63 25.21 24.41 24.52 0.1M
2022-11-01 25.41 25.44 24.80 25.05 0.1M
2022-10-31 24.85 25.10 24.85 24.99 0.1M
2022-10-28 25.44 25.67 25.34 25.66 0.1M
2022-10-27 25.29 25.43 25.18 25.21 0.1M
2022-10-26 25.56 26.06 25.52 25.78 0.1M
2022-10-25 24.60 25.43 24.60 25.38 0.1M
2022-10-24 24.69 24.82 24.59 24.70 0.1M
2022-10-21 23.76 24.52 23.76 24.48 0.1M
2022-10-20 24.18 24.43 23.73 23.84 0.1M
2022-10-19 24.03 24.03 23.70 23.82 0.1M
2022-10-18 24.70 24.70 24.18 24.30 0.1M
2022-10-17 24.02 24.36 24.00 24.23 0.1M
2022-10-14 23.80 23.80 23.32 23.33 0.1M
2022-10-13 22.98 23.71 22.81 23.66 0.1M
2022-10-12 22.83 22.94 22.72 22.78 0.1M
2022-10-11 23.10 23.45 22.89 22.89 0.1M
2022-10-10 23.38 23.38 22.99 23.25 0.1M
2022-10-07 23.09 23.26 22.94 23.04 0.1M
2022-10-06 23.86 23.94 23.51 23.57 0.1M
2022-10-05 24.63 24.90 24.45 24.75 0.1M
2022-10-04 24.73 25.23 24.72 25.20 0.2M
2022-10-03 23.45 23.96 23.35 23.88 0.1M
2022-09-30 23.49 23.94 23.44 23.44 0.2M
2022-09-29 23.78 24.15 23.71 24.15 0.3M
2022-09-28 23.53 24.56 23.53 24.47 0.1M
2022-09-27 24.35 24.48 24.10 24.21 0.3M
2022-09-26 24.91 24.98 24.41 24.55 0.1M
2022-09-23 25.34 25.34 24.95 25.08 0.1M
2022-09-22 26.35 26.43 26.03 26.41 0.1M
2022-09-21 26.54 26.87 26.05 26.05 0.1M
2022-09-20 27.36 27.41 26.79 27.07 0.1M
2022-09-19 27.27 27.85 27.27 27.85 0.1M
2022-09-16 27.14 27.67 27.14 27.54 0.1M
2022-09-15 27.05 27.72 27.05 27.46 0.1M
2022-09-14 26.12 26.41 26.09 26.23 0.1M
2022-09-13 26.40 26.52 25.88 25.96 0.1M
2022-09-12 26.78 27.24 26.78 27.00 0.1M
2022-09-09 26.06 26.07 25.73 25.84 0.1M
2022-09-08 24.59 24.95 24.47 24.76 0.2M
2022-09-07 23.62 24.42 23.56 24.42 0.2M
2022-09-06 23.63 23.80 23.41 23.51 0.2M
2022-09-02 24.00 24.49 23.50 23.56 0.1M
2022-09-01 23.18 23.57 22.96 23.57 0.2M
2022-08-31 23.70 24.01 23.60 23.72 0.4M
2022-08-30 23.78 23.78 23.43 23.51 0.4M
2022-08-29 23.07 23.25 22.90 23.25 0.2M
2022-08-26 23.83 23.84 22.86 22.95 0.1M
2022-08-25 23.80 23.99 23.59 23.80 0.1M
2022-08-24 23.49 23.90 23.45 23.74 0.1M
2022-08-23 23.92 24.02 23.72 23.80 0.2M
2022-08-22 23.63 23.63 23.25 23.30 0.2M
2022-08-19 24.66 24.69 24.50 24.63 0.1M
2022-08-18 25.60 25.60 25.22 25.30 0.1M
2022-08-17 26.46 26.61 26.35 26.48 0.0M
2022-08-16 26.64 26.81 26.52 26.68 0.4M
2022-08-15 26.82 27.04 26.65 26.92 0.1M
2022-08-12 27.35 27.35 26.80 27.32 0.3M
2022-08-11 27.31 27.39 27.16 27.19 0.0M
2022-08-10 27.57 27.74 27.41 27.68 0.1M
2022-08-09 27.12 27.16 26.90 26.96 0.1M
2022-08-08 26.77 26.94 26.62 26.71 0.1M
2022-08-05 26.03 26.60 26.02 26.56 0.1M
2022-08-04 26.05 26.13 25.92 26.04 0.3M
2022-08-03 25.93 26.27 25.85 26.20 0.1M
2022-08-02 25.70 25.72 25.42 25.46 0.4M
2022-08-01 25.94 26.13 25.81 25.97 0.1M
2022-07-29 25.75 26.15 25.71 26.15 0.1M
2022-07-28 25.20 25.46 25.01 25.40 0.3M
2022-07-27 25.48 26.03 25.38 25.91 0.1M
2022-07-26 25.19 25.30 24.97 25.05 0.1M
2022-07-25 25.62 25.94 25.19 25.79 0.1M
2022-07-22 25.48 25.58 25.05 25.22 0.1M
2022-07-21 25.95 26.35 25.95 26.35 0.1M
2022-07-20 25.79 26.24 25.62 25.87 0.1M
2022-07-19 25.10 25.60 25.07 25.51 0.2M
2022-07-18 25.06 25.18 24.57 24.67 0.2M
2022-07-15 24.42 24.82 24.39 24.52 0.1M
2022-07-14 24.46 24.66 24.26 24.61 0.1M
2022-07-13 25.02 25.12 24.88 24.98 0.5M
2022-07-12 25.56 26.01 25.53 25.64 0.1M
2022-07-11 26.31 26.53 26.11 26.41 0.1M
2022-07-08 26.45 26.86 26.21 26.81 0.1M
2022-07-07 25.72 26.25 25.71 26.14 0.1M
2022-07-06 25.65 25.74 25.30 25.67 0.2M
2022-07-05 25.53 25.82 25.40 25.81 0.1M
2022-07-01 27.56 27.75 27.12 27.74 0.1M
2022-06-30 27.76 28.17 27.63 28.10 0.1M
2022-06-29 29.35 29.46 29.10 29.21 0.4M
2022-06-28 29.68 29.79 29.30 29.32 0.2M
2022-06-27 29.59 29.82 29.44 29.62 0.1M
2022-06-24 29.55 29.86 29.30 29.65 0.1M
2022-06-23 29.22 29.36 28.93 29.32 0.1M
2022-06-22 30.48 30.79 30.19 30.24 0.1M
2022-06-21 30.60 30.85 30.38 30.43 0.1M
2022-06-17 29.71 29.71 28.86 28.99 0.1M
2022-06-16 28.53 29.04 28.36 28.81 0.1M
2022-06-15 29.14 29.55 28.80 29.23 0.1M
2022-06-14 28.36 28.47 27.79 27.96 0.2M
2022-06-13 28.35 28.79 28.18 28.43 0.1M
2022-06-10 28.91 29.18 28.69 28.88 0.1M
2022-06-09 31.00 31.00 30.19 30.19 0.1M
2022-06-08 31.29 31.50 31.08 31.18 0.1M
2022-06-07 31.54 31.99 31.54 31.93 0.1M
2022-06-06 31.62 31.79 31.41 31.63 0.1M
2022-06-03 31.09 31.11 30.81 30.85 0.1M
2022-06-02 31.46 31.75 31.26 31.70 0.1M
2022-06-01 31.57 31.64 30.79 31.16 0.1M
2022-05-31 31.10 31.31 30.96 31.13 0.1M
2022-05-27 31.13 31.26 30.83 31.22 0.1M
2022-05-26 31.62 31.83 31.24 31.36 0.4M
2022-05-25 31.28 32.18 31.24 31.93 0.1M
2022-05-24 31.75 32.12 31.39 31.97 0.1M
2022-05-23 30.95 31.59 30.85 31.36 0.1M
2022-05-20 30.06 30.09 29.46 29.84 0.1M
2022-05-19 29.90 30.02 29.68 29.97 0.2M
2022-05-18 30.67 30.75 29.75 29.75 0.1M
2022-05-17 30.24 30.41 30.07 30.32 0.1M
2022-05-16 28.65 28.82 28.38 28.68 0.1M
2022-05-13 28.72 28.80 28.43 28.57 0.1M
2022-05-12 28.72 28.85 28.16 28.39 0.1M
2022-05-11 28.45 29.20 28.35 28.47 0.3M
2022-05-10 29.66 29.66 28.37 28.61 0.2M
2022-05-09 33.26 33.62 32.70 32.78 0.1M
2022-05-06 33.97 34.73 33.80 34.30 0.1M
2022-05-05 34.75 34.75 33.64 33.97 0.1M
2022-05-04 34.33 35.24 34.16 34.97 0.1M
2022-05-03 34.27 34.78 34.26 34.48 0.1M
2022-05-02 33.59 34.06 33.39 33.92 0.1M
2022-04-29 34.28 34.46 33.69 33.69 0.1M
2022-04-28 33.38 33.75 33.02 33.63 0.1M
2022-04-27 33.60 34.03 33.60 33.84 0.1M
2022-04-26 34.41 34.47 33.91 33.91 0.1M
2022-04-25 34.70 35.00 34.23 34.97 0.1M
2022-04-22 35.36 35.75 35.00 35.15 0.1M
2022-04-21 36.39 36.51 35.62 35.79 0.1M
2022-04-20 35.86 35.86 35.34 35.54 0.1M
2022-04-19 34.32 34.75 34.32 34.75 0.1M
2022-04-18 34.02 34.35 34.02 34.06 0.1M
2022-04-14 34.26 34.33 33.91 34.02 0.1M
2022-04-13 33.95 34.31 33.95 34.31 0.1M
2022-04-12 33.98 34.31 33.60 33.67 0.1M
2022-04-11 34.34 34.35 33.84 33.86 0.1M
2022-04-08 34.05 34.62 34.05 34.31 0.1M
2022-04-07 34.07 34.07 33.33 33.66 0.1M
2022-04-06 33.78 34.00 33.46 33.86 0.1M
2022-04-05 34.48 34.58 34.14 34.19 0.1M
2022-04-04 35.29 35.63 35.26 35.59 0.1M
2022-04-01 35.96 36.10 35.79 36.05 0.1M
2022-03-31 36.19 36.49 35.91 35.92 0.1M
2022-03-30 37.34 37.34 36.81 36.88 0.0M
2022-03-29 38.18 38.18 37.54 37.77 0.1M
2022-03-28 36.01 36.01 35.62 35.91 0.1M
2022-03-25 36.04 36.33 35.69 36.06 0.1M
2022-03-24 35.70 36.08 35.51 35.89 0.0M
2022-03-23 36.04 36.19 35.78 35.99 0.0M
2022-03-22 38.24 38.44 37.35 37.50 0.1M
2022-03-21 37.72 37.85 37.28 37.81 0.1M
2022-03-18 37.03 37.92 37.03 37.79 0.1M
2022-03-17 36.79 37.84 36.79 37.64 0.1M
2022-03-16 35.46 36.85 35.46 36.85 0.1M
2022-03-15 34.32 34.67 34.00 34.46 0.1M
2022-03-14 33.86 34.30 33.69 33.76 0.1M
2022-03-11 33.85 33.85 32.68 32.68 0.1M
2022-03-10 33.05 33.45 32.77 32.94 0.1M
2022-03-09 32.79 33.59 32.79 33.30 0.2M
2022-03-08 29.82 31.27 29.23 30.17 0.9M
2022-03-07 28.76 28.76 27.65 27.90 0.2M
2022-03-04 31.12 31.22 30.40 30.56 0.1M
2022-03-03 32.84 32.84 32.11 32.40 0.1M
2022-03-02 32.71 33.10 32.44 32.99 0.1M
2022-03-01 34.79 34.79 33.19 33.51 0.1M
2022-02-28 35.98 36.36 35.15 35.15 0.1M
2022-02-25 38.31 38.59 38.20 38.47 0.1M
2022-02-24 36.31 37.34 36.31 37.29 0.1M
2022-02-23 40.81 40.81 39.73 39.83 0.0M
2022-02-22 40.73 41.23 40.32 40.48 0.1M
2022-02-18 42.35 42.51 41.86 42.02 0.0M
2022-02-17 42.84 42.88 42.13 42.35 0.0M
2022-02-16 43.39 43.49 43.17 43.49 0.0M
2022-02-15 43.87 44.02 43.66 43.67 0.0M
2022-02-14 43.26 43.56 42.78 43.07 0.0M
2022-02-11 44.24 45.00 43.66 44.03 0.0M
2022-02-10 46.12 46.14 45.13 45.13 0.1M
2022-02-09 46.33 46.44 46.07 46.20 0.5M
2022-02-08 45.95 46.02 45.48 45.85 0.2M
2022-02-07 44.57 45.05 44.55 44.82 0.0M
2022-02-04 44.16 45.07 44.05 44.93 0.0M
2022-02-03 45.59 45.59 45.17 45.17 0.1M
2022-02-02 44.76 45.06 44.66 45.06 0.1M
2022-02-01 43.55 44.39 43.55 44.31 0.1M
2022-01-31 43.20 43.46 42.96 43.46 0.1M
2022-01-28 42.62 42.89 42.37 42.88 0.0M
2022-01-27 44.35 44.41 43.26 43.43 0.0M
2022-01-26 45.11 45.33 44.03 44.31 0.1M
2022-01-25 43.63 44.53 43.42 44.31 0.0M
2022-01-24 42.79 43.17 42.30 43.17 0.0M
2022-01-21 43.89 44.01 43.49 43.63 0.0M
2022-01-20 45.12 45.43 44.67 44.67 0.1M
2022-01-19 46.30 46.30 45.42 45.54 0.0M
2022-01-18 48.11 48.17 47.48 47.61 0.0M
2022-01-14 47.27 47.55 46.91 47.42 0.0M
2022-01-13 47.39 47.62 47.28 47.28 0.0M
2022-01-12 46.86 47.13 46.85 47.02 0.0M
2022-01-11 45.76 46.24 45.69 46.24 0.0M
2022-01-10 45.15 45.43 45.15 45.39 0.0M
2022-01-07 45.16 45.69 45.16 45.67 0.0M
2022-01-06 44.69 45.04 44.63 45.01 0.0M
2022-01-05 44.18 44.53 43.83 43.83 0.0M
2022-01-04 44.11 44.31 44.00 44.06 0.0M
2022-01-03 42.98 43.22 42.89 43.16 0.0M