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
2024-12-31 38.81 38.81 38.35 38.57 0.0M
2024-12-30 38.50 38.85 38.42 38.58 0.1M
2024-12-27 38.49 38.67 38.46 38.63 0.0M
2024-12-26 38.27 38.58 38.21 38.50 0.0M
2024-12-24 37.15 38.36 37.15 38.24 0.0M
2024-12-23 37.96 38.25 37.93 38.25 0.0M
2024-12-20 37.85 38.27 37.85 38.05 0.0M
2024-12-19 38.11 38.29 37.98 38.05 0.0M
2024-12-18 38.54 38.60 37.62 37.62 0.0M
2024-12-17 38.22 38.38 37.98 38.14 0.0M
2024-12-16 38.08 38.39 38.06 38.21 0.0M
2024-12-13 38.50 38.52 38.01 38.33 0.0M
2024-12-12 37.39 37.49 37.18 37.25 0.0M
2024-12-11 37.24 37.44 36.91 37.25 0.0M
2024-12-10 37.46 37.51 37.28 37.51 0.0M
2024-12-09 37.56 37.92 37.34 37.35 0.0M
2024-12-06 36.98 37.08 36.82 36.96 0.0M
2024-12-05 36.86 37.07 36.70 36.82 0.0M
2024-12-04 36.61 36.62 36.27 36.33 0.0M
2024-12-03 36.83 36.83 36.54 36.58 0.0M
2024-12-02 36.08 36.27 35.90 36.11 0.1M
2024-11-29 35.72 36.07 35.72 36.06 0.0M
2024-11-27 35.53 35.73 35.49 35.57 0.0M
2024-11-26 35.82 35.86 35.43 35.60 0.0M
2024-11-25 36.10 36.31 35.94 36.19 0.1M
2024-11-22 35.48 35.85 35.48 35.70 0.0M
2024-11-21 36.77 36.83 36.28 36.42 0.0M
2024-11-20 36.79 36.79 36.50 36.66 0.0M
2024-11-19 36.98 37.24 36.96 37.14 0.1M
2024-11-18 37.54 37.98 37.53 37.82 0.0M
2024-11-15 37.04 37.10 36.92 36.99 0.0M
2024-11-14 36.95 37.05 36.63 36.70 0.0M
2024-11-13 36.55 37.25 36.08 36.30 0.1M
2024-11-12 36.20 36.78 36.20 36.58 0.0M
2024-11-11 37.09 37.31 36.93 36.93 0.0M
2024-11-08 36.86 36.90 36.61 36.85 0.0M
2024-11-07 37.71 37.98 37.55 37.60 0.0M
2024-11-06 36.86 36.94 36.73 36.89 0.0M
2024-11-05 37.75 37.92 37.39 37.78 0.0M
2024-11-04 37.67 37.81 37.40 37.58 0.0M
2024-11-01 36.97 37.21 36.86 37.00 0.0M
2024-10-31 36.19 36.23 35.98 36.20 0.0M
2024-10-30 35.96 36.30 35.96 36.10 0.0M
2024-10-29 36.63 36.76 36.57 36.64 0.0M
2024-10-28 36.54 36.97 36.54 36.89 0.0M
2024-10-25 36.66 36.70 36.30 36.31 0.1M
2024-10-24 36.15 36.23 35.93 36.17 0.0M
2024-10-23 36.22 36.56 36.22 36.44 0.1M
2024-10-22 36.43 36.70 36.41 36.68 0.1M
2024-10-21 36.72 36.77 36.62 36.66 0.0M
2024-10-18 36.75 36.99 36.72 36.89 0.0M
2024-10-17 37.09 37.33 37.05 37.19 0.0M
2024-10-16 37.32 37.37 37.12 37.25 0.0M
2024-10-15 37.68 37.82 37.52 37.63 0.0M
2024-10-14 37.94 38.06 37.70 37.93 0.0M
2024-10-11 37.68 37.92 37.68 37.92 0.0M
2024-10-10 37.74 37.76 37.54 37.60 0.0M
2024-10-09 37.89 38.05 37.87 37.92 0.0M
2024-10-08 37.36 37.63 37.36 37.55 0.0M
2024-10-07 38.27 38.27 37.96 38.03 0.0M
2024-10-04 38.38 38.44 38.22 38.44 0.0M
2024-10-03 38.06 38.15 37.84 37.88 0.0M
2024-10-02 38.73 38.99 38.61 38.79 0.0M
2024-10-01 38.73 39.05 38.69 38.92 0.0M
2024-09-30 39.72 39.84 39.61 39.72 0.0M
2024-09-27 40.18 40.32 39.85 39.85 0.0M
2024-09-26 40.00 40.10 39.91 39.97 0.0M
2024-09-25 39.37 39.37 38.83 38.86 0.0M
2024-09-24 39.37 39.41 39.04 39.10 0.0M
2024-09-23 39.60 39.63 39.39 39.41 0.0M
2024-09-20 39.78 39.79 39.32 39.49 0.0M
2024-09-19 39.32 39.85 39.32 39.79 0.0M
2024-09-18 39.44 39.96 39.44 39.64 0.0M
2024-09-17 39.27 39.36 39.22 39.30 0.0M
2024-09-16 38.05 38.40 38.03 38.37 0.0M
2024-09-13 37.74 38.02 37.66 37.67 0.0M
2024-09-12 37.10 37.46 37.09 37.46 0.0M
2024-09-11 36.83 37.24 36.48 37.24 0.0M
2024-09-10 36.70 36.70 36.41 36.61 0.0M
2024-09-09 37.18 37.35 37.08 37.19 0.0M
2024-09-06 37.40 37.43 36.90 36.95 0.0M
2024-09-05 37.43 37.48 37.25 37.27 0.0M
2024-09-04 37.50 37.62 37.26 37.39 0.0M
2024-09-03 37.47 37.49 37.10 37.10 0.0M
2024-08-30 38.60 38.94 38.57 38.94 0.0M
2024-08-29 38.85 39.06 38.85 39.02 0.0M
2024-08-28 38.43 38.62 38.43 38.55 0.0M
2024-08-27 38.68 38.90 38.67 38.82 0.0M
2024-08-26 38.77 38.79 38.64 38.69 0.0M
2024-08-23 38.34 38.79 38.31 38.71 0.0M
2024-08-22 38.59 38.61 38.43 38.43 0.0M
2024-08-21 38.66 38.66 38.48 38.62 0.0M
2024-08-20 38.23 38.34 38.22 38.31 0.0M
2024-08-19 38.47 38.61 38.40 38.61 0.0M
2024-08-16 38.02 38.27 37.95 38.22 0.0M
2024-08-15 38.26 38.60 38.25 38.44 0.0M
2024-08-14 36.93 37.29 36.93 37.29 0.0M
2024-08-13 36.41 36.90 36.34 36.85 0.0M
2024-08-12 36.19 36.41 36.19 36.28 0.0M
2024-08-09 36.04 36.49 36.04 36.39 0.0M
2024-08-08 36.25 36.25 35.93 36.09 0.0M
2024-08-07 35.92 36.07 35.41 35.41 0.0M
2024-08-06 34.92 35.37 34.92 35.18 0.1M
2024-08-05 35.06 35.44 34.78 35.24 0.0M
2024-08-02 35.67 35.75 35.12 35.54 0.0M
2024-08-01 37.91 37.91 37.20 37.25 0.0M
2024-07-31 38.71 38.91 38.61 38.70 0.0M
2024-07-30 38.73 38.88 38.62 38.80 0.0M
2024-07-29 38.41 38.66 38.41 38.61 0.0M
2024-07-26 38.50 38.70 38.46 38.62 0.0M
2024-07-25 38.13 38.65 38.13 38.28 0.0M
2024-07-24 38.27 38.51 38.20 38.24 0.0M
2024-07-23 37.65 37.99 37.65 37.85 0.0M
2024-07-22 37.24 37.35 37.17 37.28 0.0M
2024-07-19 36.73 36.89 36.69 36.74 0.0M
2024-07-18 37.25 37.26 36.69 36.69 0.0M
2024-07-17 37.32 37.51 37.21 37.37 0.0M
2024-07-16 37.10 37.47 37.10 37.46 0.0M
2024-07-15 37.22 37.24 37.05 37.08 0.0M
2024-07-12 37.08 37.34 37.08 37.23 0.0M
2024-07-11 36.91 37.01 36.89 36.95 0.0M
2024-07-10 36.33 36.56 36.32 36.56 0.0M
2024-07-09 35.72 36.01 35.68 35.90 0.0M
2024-07-08 36.36 36.41 36.12 36.21 0.0M
2024-07-05 36.17 36.41 36.12 36.19 0.0M
2024-07-03 35.95 35.95 35.68 35.74 0.0M
2024-07-02 35.58 35.63 35.41 35.58 0.0M
2024-07-01 35.78 35.78 35.37 35.48 0.0M
2024-06-28 35.17 35.39 35.06 35.32 0.0M
2024-06-27 35.27 35.33 35.17 35.23 0.0M
2024-06-26 35.04 35.22 34.96 35.19 0.0M
2024-06-25 35.56 35.74 35.48 35.68 0.0M
2024-06-24 35.68 35.93 35.62 35.84 0.0M
2024-06-21 35.42 35.62 35.27 35.44 0.0M
2024-06-20 35.93 36.14 35.85 36.06 0.0M
2024-06-18 35.34 35.61 35.34 35.53 0.0M
2024-06-17 34.99 35.28 34.86 35.25 0.0M
2024-06-14 34.09 34.32 33.98 34.21 0.0M
2024-06-13 34.98 34.98 34.57 34.68 0.0M
2024-06-12 35.46 35.75 35.36 35.39 0.0M
2024-06-11 34.27 34.36 34.14 34.23 0.0M
2024-06-10 35.18 35.63 35.18 35.58 0.0M
2024-06-07 35.81 36.05 35.80 35.88 0.0M
2024-06-06 36.09 36.09 35.82 35.96 0.1M
2024-06-05 35.83 35.92 35.65 35.92 0.0M
2024-06-04 36.44 36.44 36.18 36.31 0.1M
2024-06-03 36.87 36.98 36.78 36.92 0.1M
2024-05-31 36.45 36.49 36.13 36.40 0.1M
2024-05-30 36.26 36.38 36.02 36.08 0.0M
2024-05-29 36.01 36.07 35.95 35.95 0.0M
2024-05-28 35.74 36.33 35.61 36.31 0.0M
2024-05-24 36.51 36.70 36.20 36.50 0.0M
2024-05-23 37.32 37.38 36.71 36.95 0.0M
2024-05-22 36.66 36.91 36.63 36.66 0.0M
2024-05-21 37.15 37.35 37.13 37.35 0.0M
2024-05-20 37.53 37.56 37.23 37.23 0.0M
2024-05-17 36.80 37.24 36.79 37.24 0.0M
2024-05-16 36.58 36.96 36.38 36.77 0.1M
2024-05-15 37.73 38.11 37.73 38.03 0.0M
2024-05-14 37.19 37.38 37.09 37.38 0.0M
2024-05-13 36.95 37.02 36.84 37.02 0.0M
2024-05-10 38.31 38.59 38.30 38.53 0.0M
2024-05-09 37.98 38.34 37.98 38.34 0.0M
2024-05-08 37.72 37.97 37.71 37.91 0.0M
2024-05-07 38.38 38.42 38.19 38.28 0.0M
2024-05-06 37.83 37.89 37.65 37.89 0.0M
2024-05-03 37.67 37.83 37.47 37.70 0.0M
2024-05-02 37.78 37.78 37.33 37.62 0.0M
2024-05-01 37.13 37.57 37.00 37.30 0.0M
2024-04-30 37.12 37.33 37.11 37.27 0.0M
2024-04-29 37.02 37.14 36.95 37.10 0.0M
2024-04-26 36.96 37.00 36.55 36.98 0.0M
2024-04-25 37.09 37.37 36.94 37.28 0.0M
2024-04-24 38.03 38.26 37.95 38.22 0.0M
2024-04-23 37.84 38.13 37.80 38.07 0.0M
2024-04-22 37.58 37.89 37.53 37.80 0.0M
2024-04-19 36.94 37.15 36.92 37.08 0.0M
2024-04-18 37.10 37.28 37.06 37.10 0.0M
2024-04-17 36.84 36.84 36.40 36.69 0.0M
2024-04-16 35.90 36.03 35.80 35.91 0.0M
2024-04-15 36.68 36.72 36.12 36.12 0.0M
2024-04-12 36.65 36.65 36.28 36.28 0.0M
2024-04-11 36.76 37.09 36.46 37.03 0.0M
2024-04-10 36.87 37.03 36.73 36.82 0.0M
2024-04-09 37.89 37.89 37.41 37.52 0.0M
2024-04-08 37.84 37.93 37.83 37.91 0.0M
2024-04-05 37.14 37.56 37.09 37.51 0.0M
2024-04-04 37.78 37.88 37.22 37.32 0.0M
2024-04-03 37.38 37.61 37.38 37.61 0.0M
2024-04-02 37.17 37.37 37.16 37.27 0.1M
2024-04-01 37.16 37.35 37.13 37.28 0.0M
2024-03-28 37.54 37.56 37.32 37.51 0.0M
2024-03-27 37.57 37.69 37.46 37.69 0.0M
2024-03-26 37.52 37.52 37.24 37.26 0.0M
2024-03-25 37.06 37.25 37.04 37.23 0.0M
2024-03-22 37.06 37.06 36.84 36.94 0.0M
2024-03-21 37.22 37.44 37.13 37.44 0.0M
2024-03-20 36.74 37.41 36.74 37.40 0.0M
2024-03-19 37.29 37.36 37.16 37.21 0.0M
2024-03-18 37.16 37.28 37.01 37.13 0.0M
2024-03-15 37.84 37.84 37.50 37.63 0.0M
2024-03-14 37.16 37.20 36.90 37.06 0.0M
2024-03-13 37.58 37.60 37.36 37.39 0.0M
2024-03-12 37.06 37.51 37.04 37.51 0.0M
2024-03-11 36.72 36.96 36.72 36.95 0.0M
2024-03-08 37.30 37.30 36.93 36.98 0.0M
2024-03-07 36.74 37.02 36.74 36.93 0.0M
2024-03-06 37.03 37.18 36.86 36.96 0.0M
2024-03-05 36.34 36.70 36.34 36.51 0.0M
2024-03-04 35.97 36.09 35.90 36.03 0.0M
2024-03-01 35.66 35.84 35.58 35.67 0.0M
2024-02-29 35.41 35.41 34.97 35.10 0.0M
2024-02-28 35.63 35.80 35.58 35.69 0.1M
2024-02-27 34.98 35.30 34.98 35.26 0.2M
2024-02-26 34.72 34.78 34.56 34.71 0.0M
2024-02-23 34.56 34.73 34.52 34.63 0.0M
2024-02-22 34.32 34.41 34.15 34.18 0.2M
2024-02-21 33.70 34.18 33.68 34.18 0.2M
2024-02-20 33.46 33.58 33.41 33.49 0.0M
2024-02-16 34.13 34.15 33.86 33.86 0.0M
2024-02-15 33.53 33.98 33.53 33.89 0.0M
2024-02-14 33.85 33.87 33.70 33.81 0.0M
2024-02-13 33.51 33.66 33.32 33.40 0.0M
2024-02-12 33.55 33.92 33.55 33.77 0.0M
2024-02-09 32.38 32.74 32.37 32.68 0.0M
2024-02-08 32.19 32.45 32.16 32.41 0.0M
2024-02-07 30.24 30.57 30.13 30.52 0.0M
2024-02-06 31.56 31.60 31.27 31.37 0.0M
2024-02-05 31.61 31.75 31.54 31.71 0.2M
2024-02-02 32.17 32.30 31.96 32.09 0.0M
2024-02-01 32.26 32.36 31.97 32.26 0.0M
2024-01-31 32.94 33.02 32.43 32.70 0.0M
2024-01-30 32.81 32.92 32.78 32.91 0.0M
2024-01-29 32.55 32.70 32.47 32.70 0.0M
2024-01-26 32.94 33.03 32.88 32.97 0.0M
2024-01-25 32.60 32.60 32.43 32.59 0.0M
2024-01-24 32.85 32.97 32.78 32.81 0.0M
2024-01-23 32.51 32.54 32.29 32.49 0.0M
2024-01-22 32.41 32.62 32.37 32.47 0.0M
2024-01-19 32.38 32.67 32.35 32.67 0.1M
2024-01-18 31.52 32.12 31.45 32.12 0.2M
2024-01-17 31.03 31.31 31.03 31.26 0.1M
2024-01-16 31.49 31.82 31.40 31.51 0.1M
2024-01-12 32.21 32.37 31.91 32.00 0.1M
2024-01-11 32.52 32.52 32.14 32.30 0.1M
2024-01-10 32.98 32.99 32.78 32.83 0.0M
2024-01-09 32.97 33.08 32.88 33.01 0.0M
2024-01-08 33.18 33.35 33.10 33.26 0.1M
2024-01-05 33.28 33.62 33.20 33.27 0.1M
2024-01-04 33.23 33.55 33.23 33.34 0.0M
2024-01-03 32.72 32.89 32.68 32.77 0.0M
2024-01-02 32.77 33.16 32.77 33.03 0.1M