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
2023-12-29 32.39 32.59 32.28 32.48 0.0M
2023-12-28 32.49 32.54 32.35 32.39 0.0M
2023-12-27 32.38 32.55 32.34 32.46 0.0M
2023-12-26 31.96 32.18 31.86 32.05 0.0M
2023-12-22 31.88 32.03 31.86 31.91 0.0M
2023-12-21 31.55 31.84 31.48 31.84 0.0M
2023-12-20 31.55 31.76 31.40 31.40 0.0M
2023-12-19 31.27 31.43 31.27 31.39 0.0M
2023-12-18 31.61 31.61 31.31 31.35 0.3M
2023-12-15 31.65 31.91 31.65 31.67 0.0M
2023-12-14 31.84 32.08 31.65 31.91 0.1M
2023-12-13 30.30 30.46 29.97 30.46 0.1M
2023-12-12 30.26 30.28 30.04 30.14 0.1M
2023-12-11 30.42 30.55 30.41 30.53 0.2M
2023-12-08 30.41 30.79 30.41 30.68 0.2M
2023-12-07 30.01 30.33 30.01 30.28 0.1M
2023-12-06 29.95 30.02 29.68 29.74 0.1M
2023-12-05 29.55 29.70 29.50 29.53 0.1M
2023-12-04 29.08 29.26 29.08 29.26 0.1M
2023-12-01 28.81 29.11 28.81 29.10 0.1M
2023-11-30 28.70 29.09 28.60 28.95 0.1M
2023-11-29 28.66 28.88 28.66 28.79 0.0M
2023-11-28 28.66 28.76 28.49 28.56 0.1M
2023-11-27 28.83 28.88 28.63 28.77 0.1M
2023-11-24 28.95 29.21 28.92 29.21 0.1M
2023-11-22 28.38 28.53 28.32 28.45 0.0M
2023-11-21 28.54 28.54 28.33 28.37 0.0M
2023-11-20 28.55 28.93 28.43 28.92 0.1M
2023-11-17 28.75 29.11 28.71 28.99 0.0M
2023-11-16 28.26 28.32 28.01 28.06 0.1M
2023-11-15 27.91 28.13 27.91 28.09 0.0M
2023-11-14 27.28 27.82 27.28 27.82 0.1M
2023-11-13 26.98 27.34 26.97 27.27 0.1M
2023-11-10 27.16 27.53 26.96 27.53 0.0M
2023-11-09 27.98 28.09 27.63 27.66 0.1M
2023-11-08 27.90 27.94 27.59 27.65 0.1M
2023-11-07 28.20 28.43 28.20 28.34 0.1M
2023-11-06 28.93 28.93 28.59 28.61 0.1M
2023-11-03 28.71 29.03 28.71 28.97 0.1M
2023-11-02 27.92 28.02 27.79 27.96 0.1M
2023-11-01 27.23 27.46 27.18 27.46 0.0M
2023-10-31 27.63 27.64 27.36 27.48 0.2M
2023-10-30 27.36 27.68 27.30 27.60 0.1M
2023-10-27 27.31 27.31 27.06 27.11 0.0M
2023-10-26 26.94 27.20 26.87 27.13 0.1M
2023-10-25 26.97 27.28 26.84 27.04 0.1M
2023-10-24 27.28 27.30 27.00 27.07 0.1M
2023-10-23 27.42 27.70 27.41 27.45 0.1M
2023-10-20 28.20 28.20 27.80 27.81 0.0M
2023-10-19 28.49 28.58 28.19 28.22 0.1M
2023-10-18 28.66 28.66 28.31 28.32 0.0M
2023-10-17 28.51 28.99 28.51 28.75 0.1M
2023-10-16 29.90 30.02 29.88 29.97 0.1M
2023-10-13 29.87 29.88 29.58 29.59 0.0M
2023-10-12 30.16 30.16 29.76 29.84 0.1M
2023-10-11 30.68 30.82 30.53 30.69 0.0M
2023-10-10 30.83 30.91 30.65 30.67 0.1M
2023-10-09 30.09 30.31 30.00 30.26 0.0M
2023-10-06 30.08 30.66 29.94 30.54 0.1M
2023-10-05 29.79 30.08 29.79 30.08 0.0M
2023-10-04 29.97 30.00 29.62 29.88 0.0M
2023-10-03 30.07 30.13 29.90 29.98 0.0M
2023-10-02 30.84 30.84 30.34 30.36 0.0M
2023-09-29 31.48 31.48 31.05 31.12 0.0M
2023-09-28 31.23 31.65 31.23 31.47 0.0M
2023-09-27 31.05 31.18 30.93 31.11 0.0M
2023-09-26 31.27 31.52 31.17 31.33 0.0M
2023-09-25 31.67 31.67 31.44 31.63 0.0M
2023-09-22 32.25 32.30 31.99 32.01 0.0M
2023-09-21 32.27 32.51 32.27 32.34 0.0M
2023-09-20 32.59 32.77 32.34 32.34 0.0M
2023-09-19 31.99 32.39 31.94 32.37 0.1M
2023-09-18 31.63 31.68 31.27 31.50 0.0M
2023-09-15 31.54 31.84 31.53 31.66 0.1M
2023-09-14 31.66 31.76 31.64 31.66 0.1M
2023-09-13 31.27 31.46 31.26 31.28 0.0M
2023-09-12 31.20 31.31 31.08 31.14 0.1M
2023-09-11 31.27 31.29 31.15 31.21 0.2M
2023-09-08 30.81 31.05 30.81 30.96 0.0M
2023-09-07 31.37 31.45 31.19 31.24 0.0M
2023-09-06 31.58 31.85 31.55 31.84 0.0M
2023-09-05 32.30 32.30 32.00 32.00 0.0M
2023-09-01 32.84 32.84 32.58 32.58 0.0M
2023-08-31 32.86 32.88 32.66 32.72 0.0M
2023-08-30 33.38 33.45 33.23 33.28 0.0M
2023-08-29 33.32 33.83 33.32 33.72 0.0M
2023-08-28 32.92 32.94 32.83 32.93 0.0M
2023-08-25 32.69 32.69 32.37 32.58 0.0M
2023-08-24 32.65 32.75 32.52 32.52 0.0M
2023-08-23 32.74 32.80 32.62 32.80 0.0M
2023-08-22 33.81 33.83 33.46 33.47 0.0M
2023-08-21 33.86 33.99 33.70 33.99 0.0M
2023-08-18 33.56 33.80 33.56 33.74 0.0M
2023-08-17 34.23 34.27 33.98 34.09 0.0M
2023-08-16 34.80 34.80 34.23 34.23 0.0M
2023-08-15 35.61 35.65 35.20 35.27 0.0M
2023-08-14 35.47 35.66 35.47 35.53 0.0M
2023-08-11 35.41 35.51 35.31 35.40 0.0M
2023-08-10 35.26 35.67 35.02 35.10 0.0M
2023-08-09 37.42 37.62 37.33 37.58 0.0M
2023-08-08 37.01 37.48 36.88 37.48 0.1M
2023-08-07 38.17 38.25 38.10 38.21 0.0M
2023-08-04 37.72 38.11 37.65 37.65 0.0M
2023-08-03 36.98 37.28 36.98 37.20 0.0M
2023-08-02 36.67 36.94 36.59 36.83 0.0M
2023-08-01 37.18 37.18 36.98 37.10 0.0M
2023-07-31 37.70 37.77 37.46 37.47 0.0M
2023-07-28 37.67 37.88 37.60 37.76 0.0M
2023-07-27 37.30 37.44 37.00 37.00 0.0M
2023-07-26 37.40 37.65 37.30 37.50 0.0M
2023-07-25 37.88 38.04 37.69 37.79 0.0M
2023-07-24 36.93 37.20 36.93 37.08 0.0M
2023-07-21 36.82 36.99 36.82 36.93 0.0M
2023-07-20 36.98 36.98 36.64 36.70 0.0M
2023-07-19 36.52 36.71 36.40 36.67 0.0M
2023-07-18 37.09 37.29 37.09 37.27 0.0M
2023-07-17 37.21 37.42 37.13 37.42 0.0M
2023-07-14 37.14 37.19 36.91 36.91 0.0M
2023-07-13 37.16 37.19 36.97 37.09 0.0M
2023-07-12 36.94 37.20 36.93 37.00 0.1M
2023-07-11 36.15 36.35 36.07 36.35 0.2M
2023-07-10 35.31 35.52 35.22 35.48 0.2M
2023-07-07 34.95 35.47 34.95 35.34 0.2M
2023-07-06 34.87 35.08 34.56 35.07 0.3M
2023-07-05 34.93 35.05 34.79 35.05 0.2M
2023-07-03 35.08 35.23 35.00 35.22 0.0M
2023-06-30 34.84 34.95 34.75 34.91 0.0M
2023-06-29 34.14 34.22 34.06 34.16 0.0M
2023-06-28 33.61 33.80 33.61 33.73 0.0M
2023-06-27 33.49 34.14 33.48 34.09 0.0M
2023-06-26 33.46 33.51 33.35 33.44 0.0M
2023-06-23 32.99 33.06 32.78 32.98 0.0M
2023-06-22 34.23 34.30 34.01 34.07 0.0M
2023-06-21 34.43 34.77 34.35 34.69 0.0M
2023-06-20 34.65 34.65 34.46 34.58 0.0M
2023-06-16 34.55 34.65 34.48 34.50 0.0M
2023-06-15 34.11 34.54 34.07 34.53 0.0M
2023-06-14 34.20 34.50 34.15 34.27 0.0M
2023-06-13 33.60 33.71 33.52 33.59 0.0M
2023-06-12 33.45 33.56 33.17 33.47 0.0M
2023-06-09 33.42 33.60 33.42 33.54 0.0M
2023-06-08 33.58 33.98 33.54 33.98 0.0M
2023-06-07 33.55 33.58 33.37 33.54 0.0M
2023-06-06 32.94 33.55 32.94 33.54 0.1M
2023-06-05 33.22 33.28 32.94 33.14 0.1M
2023-06-02 33.32 33.63 33.32 33.59 0.0M
2023-06-01 32.78 33.13 32.75 33.03 0.0M
2023-05-31 32.49 32.84 32.41 32.75 0.8M
2023-05-30 32.39 32.48 32.13 32.38 0.5M
2023-05-26 32.83 33.13 32.74 33.13 0.2M
2023-05-25 32.78 32.96 32.62 32.92 0.8M
2023-05-24 32.44 32.46 32.22 32.39 0.4M
2023-05-23 32.54 32.63 32.31 32.35 0.3M
2023-05-22 32.30 32.66 32.21 32.62 0.4M
2023-05-19 32.30 32.33 32.08 32.10 0.0M
2023-05-18 32.07 32.08 31.86 32.08 0.0M
2023-05-17 31.14 31.47 31.11 31.41 0.0M
2023-05-16 31.33 31.46 31.04 31.07 0.0M
2023-05-15 33.08 33.59 33.00 33.39 0.0M
2023-05-12 33.41 33.46 33.16 33.23 0.0M
2023-05-11 32.72 33.19 32.72 33.16 0.0M
2023-05-10 33.40 33.49 33.07 33.35 0.0M
2023-05-09 33.25 33.69 33.10 33.60 0.0M
2023-05-08 35.17 35.37 35.03 35.35 0.0M
2023-05-05 34.56 35.09 34.52 35.09 0.0M
2023-05-04 34.15 34.21 33.64 33.98 0.0M
2023-05-03 35.14 35.31 34.92 34.95 0.0M
2023-05-02 35.57 35.57 34.81 35.14 0.1M
2023-05-01 35.83 35.83 35.38 35.38 0.0M
2023-04-28 35.46 35.77 35.46 35.65 0.1M
2023-04-27 35.77 36.10 35.62 36.10 0.0M
2023-04-26 35.89 36.00 35.66 35.86 0.0M
2023-04-25 35.63 35.74 35.08 35.19 0.1M
2023-04-24 36.22 36.28 36.02 36.24 0.0M
2023-04-21 35.92 36.21 35.92 36.21 0.0M
2023-04-20 35.93 36.24 35.93 36.11 0.0M
2023-04-19 36.13 36.47 36.13 36.47 0.0M
2023-04-18 36.33 36.33 36.13 36.25 0.0M
2023-04-17 35.47 35.62 35.25 35.56 0.0M
2023-04-14 36.05 36.31 36.01 36.31 0.0M
2023-04-13 35.44 35.63 35.37 35.59 0.0M
2023-04-12 35.36 35.65 35.22 35.42 0.0M
2023-04-11 35.09 35.28 34.95 35.15 0.0M
2023-04-10 33.95 35.08 33.95 35.02 0.0M
2023-04-06 34.82 35.12 34.82 35.04 0.0M
2023-04-05 34.52 34.64 34.15 34.44 0.0M
2023-04-04 34.76 34.78 34.48 34.49 0.0M
2023-04-03 34.91 34.91 34.47 34.70 0.0M
2023-03-31 33.85 34.57 33.85 34.26 0.0M
2023-03-30 34.48 34.48 34.09 34.24 0.0M
2023-03-29 34.50 34.62 34.30 34.44 0.0M
2023-03-28 32.95 33.49 32.95 33.26 0.0M
2023-03-27 32.86 32.95 32.54 32.86 0.0M
2023-03-24 32.38 32.53 32.02 32.29 0.0M
2023-03-23 33.28 33.28 32.16 32.20 0.3M
2023-03-22 33.33 33.60 32.79 32.79 0.1M
2023-03-21 33.67 33.67 33.10 33.28 0.0M
2023-03-20 31.90 32.49 31.89 32.15 0.0M
2023-03-17 31.23 31.45 30.71 31.42 0.0M
2023-03-16 31.29 32.35 31.10 32.32 0.0M
2023-03-15 31.54 33.00 31.54 32.39 0.0M
2023-03-14 34.27 34.53 33.84 33.99 0.0M
2023-03-13 33.27 33.44 33.02 33.21 0.0M
2023-03-10 35.25 35.27 34.24 34.43 0.0M
2023-03-09 36.76 36.76 35.97 35.98 0.0M
2023-03-08 37.19 37.30 37.05 37.18 0.0M
2023-03-07 37.48 37.59 37.20 37.34 0.0M
2023-03-06 38.09 38.30 38.09 38.16 0.0M
2023-03-03 37.67 37.97 37.67 37.89 0.0M
2023-03-02 37.05 37.34 36.91 37.33 0.0M
2023-03-01 37.72 37.72 37.37 37.46 0.0M
2023-02-28 37.73 37.74 37.27 37.32 0.0M
2023-02-27 37.39 37.52 37.22 37.43 0.0M
2023-02-24 36.46 36.49 36.34 36.41 0.1M
2023-02-23 37.23 37.25 36.96 37.19 0.0M
2023-02-22 37.00 37.00 36.71 36.77 0.0M
2023-02-21 37.65 37.90 37.53 37.56 0.0M
2023-02-17 38.10 38.54 38.01 38.16 0.0M
2023-02-16 37.83 38.30 37.83 38.10 0.0M
2023-02-15 37.63 37.85 37.62 37.84 0.0M
2023-02-14 38.36 38.36 37.67 38.15 0.0M
2023-02-13 37.86 37.93 37.77 37.83 0.0M
2023-02-10 37.55 37.62 37.33 37.62 0.1M
2023-02-09 38.31 38.33 37.92 37.99 0.0M
2023-02-08 36.94 36.95 36.62 36.68 0.0M
2023-02-07 36.59 36.66 36.17 36.65 0.0M
2023-02-06 36.33 36.50 36.30 36.42 0.1M
2023-02-03 36.70 36.98 36.58 36.69 0.0M
2023-02-02 37.30 37.78 37.01 37.58 0.0M
2023-02-01 36.83 37.54 36.82 37.36 0.0M
2023-01-31 36.69 37.00 36.69 37.00 0.0M
2023-01-30 36.67 36.75 36.53 36.53 0.0M
2023-01-27 36.22 36.44 36.22 36.27 0.0M
2023-01-26 36.57 36.57 36.14 36.52 0.0M
2023-01-25 36.44 36.49 36.15 36.46 0.0M
2023-01-24 36.33 36.86 36.32 36.65 0.0M
2023-01-23 36.34 36.62 36.28 36.47 0.0M
2023-01-20 36.10 36.53 36.10 36.51 0.0M
2023-01-19 35.94 36.16 35.73 36.01 0.0M
2023-01-18 37.10 37.10 36.79 36.97 0.0M
2023-01-17 36.29 36.39 36.10 36.34 0.1M
2023-01-13 36.01 36.59 36.01 36.59 0.0M
2023-01-12 35.81 36.15 35.55 36.04 0.0M
2023-01-11 34.76 34.89 34.69 34.75 0.0M
2023-01-10 34.28 34.41 34.16 34.40 0.0M
2023-01-09 34.08 34.30 33.87 33.87 0.1M
2023-01-06 33.34 33.69 33.28 33.63 0.0M
2023-01-05 32.90 33.07 32.83 33.00 0.0M
2023-01-04 33.14 33.30 32.79 32.97 0.0M
2023-01-03 32.46 32.90 32.31 32.82 0.1M