Kbc Groupe SA (0EYG) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Kbc Groupe SA

Date Open High Low Close* Volume
20/09/2019 59.61p 61.06p 59.38p 60.51p 134990
19/09/2019 59.58p 60.14p 58.98p 60.12p 829009
18/09/2019 59.20p 59.64p 58.56p 58.56p 371017
17/09/2019 60.00p 60.18p 58.86p 59.50p 458068
16/09/2019 60.00p 60.66p 59.82p 60.53p 91775
13/09/2019 59.44p 60.98p 59.40p 60.96p 108923
12/09/2019 57.70p 59.62p 56.88p 59.17p 388858
11/09/2019 57.58p 58.66p 57.58p 58.37p 258043
10/09/2019 57.37p 58.02p 56.46p 57.48p 97248
09/09/2019 54.01p 56.42p 54.01p 56.38p 24751
06/09/2019 54.99p 55.30p 54.54p 54.60p 13491
05/09/2019 53.23p 54.95p 53.23p 54.34p 15220
04/09/2019 51.79p 53.14p 51.79p 53.04p 33158
03/09/2019 52.51p 52.51p 51.92p 52.06p 10548
02/09/2019 52.41p 52.86p 52.41p 52.55p 12890
30/08/2019 52.20p 53.08p 52.08p 52.51p 10423
29/08/2019 51.69p 52.49p 51.69p 52.06p 13786
28/08/2019 52.00p 52.00p 51.30p 51.69p 67904
27/08/2019 51.50p 52.02p 51.48p 51.65p 11182
23/08/2019 52.67p 52.94p 51.26p 51.61p 16971
22/08/2019 53.06p 53.14p 52.08p 52.30p 27949
21/08/2019 52.30p 52.70p 51.84p 52.61p 268952
20/08/2019 52.10p 52.55p 51.72p 51.85p 24311
19/08/2019 51.92p 53.03p 51.92p 52.38p 164441
16/08/2019 50.52p 52.26p 49.00p 51.89p 236324
15/08/2019 51.26p 51.64p 50.42p 50.99p 222989
14/08/2019 52.49p 52.49p 50.98p 51.39p 59970
13/08/2019 52.36p 52.64p 51.18p 52.34p 75614
12/08/2019 53.49p 53.64p 52.16p 52.37p 190897
09/08/2019 53.54p 54.28p 52.54p 53.53p 103519
08/08/2019 55.89p 55.89p 53.02p 53.94p 33412
07/08/2019 54.50p 54.68p 53.58p 53.92p 47855
06/08/2019 55.81p 55.81p 54.70p 54.91p 35847
05/08/2019 55.28p 56.04p 55.06p 55.32p 200531
02/08/2019 58.09p 58.09p 56.00p 56.04p 20050
01/08/2019 58.13p 59.02p 58.07p 58.07p 41978
31/07/2019 58.52p 58.72p 58.14p 58.29p 173741
30/07/2019 59.65p 59.65p 57.96p 58.15p 36278
29/07/2019 60.26p 60.30p 59.58p 59.81p 38680
26/07/2019 60.22p 60.48p 59.92p 60.14p 33254
25/07/2019 60.00p 62.24p 59.92p 60.69p 26393
24/07/2019 59.11p 60.00p 59.11p 59.65p 15808
23/07/2019 58.33p 59.48p 58.28p 59.34p 15655
22/07/2019 57.49p 58.26p 57.49p 57.82p 270366
19/07/2019 58.81p 58.88p 57.64p 57.84p 47167
18/07/2019 59.01p 59.01p 57.52p 58.40p 63005
17/07/2019 59.28p 60.06p 59.28p 59.32p 11091
16/07/2019 59.65p 60.23p 59.42p 59.87p 20489
15/07/2019 59.40p 60.30p 59.40p 59.54p 6310
12/07/2019 60.00p 60.44p 59.53p 59.65p 15689
11/07/2019 60.75p 60.75p 59.39p 59.79p 22900
10/07/2019 59.93p 60.38p 59.66p 59.89p 22101
09/07/2019 59.24p 59.96p 58.60p 59.13p 70181
08/07/2019 60.04p 60.94p 59.89p 60.32p 14767
05/07/2019 60.18p 60.62p 59.40p 60.30p 14900
04/07/2019 59.15p 60.12p 59.15p 60.06p 12510
03/07/2019 58.01p 59.56p 58.01p 59.26p 34156
02/07/2019 58.53p 58.74p 58.02p 58.40p 57126
01/07/2019 58.48p 58.68p 58.13p 58.23p 32842
28/06/2019 57.70p 57.70p 57.30p 57.55p 11900
27/06/2019 57.80p 57.80p 57.18p 57.39p 30277
26/06/2019 57.08p 57.70p 56.80p 57.21p 1475675
25/06/2019 56.28p 57.02p 55.78p 56.98p 1347107
24/06/2019 56.51p 56.87p 55.98p 56.34p 763178
21/06/2019 57.10p 57.84p 56.30p 56.47p 386309
20/06/2019 58.58p 58.58p 57.22p 57.27p 13274
19/06/2019 57.49p 58.16p 57.34p 58.13p 18970
18/06/2019 57.24p 57.70p 56.82p 57.41p 27072
17/06/2019 57.29p 58.02p 57.29p 57.49p 10185
14/06/2019 57.70p 57.94p 57.40p 57.76p 34946
13/06/2019 57.82p 58.32p 57.82p 58.01p 9683
12/06/2019 58.19p 58.30p 57.90p 58.15p 5596
11/06/2019 58.44p 59.34p 58.23p 58.58p 51679
10/06/2019 58.42p 58.70p 58.15p 58.15p 19927
07/06/2019 59.40p 59.40p 57.66p 57.76p 129543
06/06/2019 59.79p 60.35p 58.05p 58.58p 138503
05/06/2019 59.79p 60.40p 59.24p 59.63p 8061
04/06/2019 58.09p 60.18p 58.09p 60.12p 296483
03/06/2019 58.01p 59.10p 58.01p 59.03p 401709
31/05/2019 59.30p 59.30p 58.50p 58.60p 20370
30/05/2019 60.00p 60.52p 60.00p 60.02p 3263
29/05/2019 59.87p 60.32p 59.44p 59.52p 17169
28/05/2019 60.08p 60.78p 59.54p 60.75p 51888
24/05/2019 59.30p 60.78p 59.30p 60.51p 415365
23/05/2019 60.39p 60.87p 59.66p 59.75p 861477
22/05/2019 60.54p 61.10p 60.36p 60.69p 25426
21/05/2019 60.39p 61.40p 60.39p 61.14p 12447
20/05/2019 61.88p 61.88p 60.50p 60.63p 21367
17/05/2019 61.68p 62.34p 60.96p 61.25p 265731
16/05/2019 59.89p 62.48p 59.38p 62.25p 32959
15/05/2019 60.49p 60.49p 59.30p 59.61p 82050
14/05/2019 59.95p 60.22p 59.37p 60.18p 21998
13/05/2019 59.79p 60.02p 59.22p 59.46p 88147
10/05/2019 59.22p 60.38p 59.22p 59.77p 16154
09/05/2019 60.41p 61.94p 59.20p 59.26p 406515
08/05/2019 60.80p 61.38p 60.56p 61.21p 72942
07/05/2019 63.35p 63.35p 60.64p 60.77p 327802
03/05/2019 66.48p 66.48p 64.99p 65.08p 33868
02/05/2019 65.18p 66.60p 65.16p 65.74p 5147214
01/05/2019 65.55p 65.96p 65.96p 65.96p 0
30/04/2019 65.55p 66.22p 65.26p 65.96p 3058425
29/04/2019 66.35p 66.48p 63.98p 65.39p 785215
26/04/2019 64.49p 66.00p 64.49p 65.66p 1562068
25/04/2019 64.80p 65.64p 64.80p 65.06p 22989
24/04/2019 66.37p 66.37p 64.84p 65.27p 49164
23/04/2019 67.77p 67.77p 66.20p 66.46p 4011000
18/04/2019 66.60p 67.18p 65.92p 67.03p 16644
17/04/2019 68.00p 68.00p 65.90p 66.99p 18544
16/04/2019 67.17p 67.70p 66.89p 67.28p 166552
15/04/2019 67.61p 68.62p 67.22p 67.46p 12574
12/04/2019 65.88p 68.24p 65.58p 67.44p 47297
11/04/2019 64.57p 66.10p 64.42p 65.82p 69703
10/04/2019 64.88p 65.52p 64.31p 64.55p 28841
09/04/2019 64.24p 65.34p 64.24p 64.98p 27086
08/04/2019 64.65p 64.94p 64.30p 64.53p 18743
05/04/2019 64.71p 65.18p 64.24p 64.96p 23313
04/04/2019 64.49p 64.94p 64.04p 64.22p 38969
03/04/2019 64.43p 65.07p 64.42p 64.90p 154257
02/04/2019 64.00p 64.82p 63.58p 64.02p 45479
01/04/2019 62.27p 63.68p 62.27p 63.61p 282340
29/03/2019 62.48p 62.60p 61.80p 62.05p 21225
28/03/2019 63.09p 63.23p 61.78p 62.03p 27613
27/03/2019 60.70p 63.63p 59.94p 63.11p 38967
26/03/2019 60.71p 61.50p 60.58p 61.21p 11884
25/03/2019 60.90p 62.06p 60.76p 61.74p 24015
22/03/2019 62.85p 62.89p 61.24p 61.88p 38532
21/03/2019 62.29p 63.06p 62.01p 62.87p 20534
20/03/2019 63.06p 63.47p 62.24p 62.29p 15585
19/03/2019 63.28p 64.06p 63.28p 63.46p 25276
18/03/2019 62.38p 63.74p 62.38p 63.40p 33157
15/03/2019 61.74p 62.54p 61.60p 62.18p 274266
14/03/2019 61.33p 61.66p 60.75p 61.57p 78700
13/03/2019 61.12p 61.26p 60.38p 61.06p 42619
12/03/2019 61.08p 61.54p 60.42p 60.63p 316901
11/03/2019 60.16p 60.90p 60.00p 60.75p 21226
08/03/2019 61.00p 61.00p 59.48p 60.10p 16740
07/03/2019 62.93p 63.02p 60.50p 60.53p 631849
06/03/2019 64.43p 64.43p 62.13p 62.76p 335313
05/03/2019 63.84p 64.92p 63.82p 64.59p 644530
04/03/2019 64.59p 65.06p 63.94p 64.32p 23047
01/03/2019 65.00p 65.60p 64.38p 65.25p 40979
28/02/2019 61.80p 65.48p 61.80p 65.00p 262108
27/02/2019 60.61p 62.64p 60.61p 62.46p 148879
26/02/2019 60.97p 61.50p 60.74p 60.96p 22756
25/02/2019 62.09p 62.09p 60.79p 61.33p 15025
22/02/2019 61.39p 61.84p 60.94p 60.97p 57778
21/02/2019 62.74p 62.96p 61.28p 61.39p 14633
20/02/2019 62.48p 62.86p 62.06p 62.70p 12641
19/02/2019 61.60p 62.14p 61.44p 61.80p 32785
18/02/2019 61.10p 62.43p 61.10p 61.92p 27680
15/02/2019 59.40p 62.00p 59.24p 61.18p 63141
14/02/2019 61.02p 61.02p 58.40p 59.67p 42879
13/02/2019 60.51p 60.51p 59.46p 59.71p 40573
12/02/2019 59.53p 60.71p 59.44p 59.89p 32043
11/02/2019 58.64p 59.48p 58.64p 58.89p 10905
08/02/2019 58.81p 58.90p 58.02p 58.33p 33222
07/02/2019 59.50p 59.91p 58.78p 59.65p 47649
06/02/2019 59.32p 60.52p 59.32p 60.24p 15119
05/02/2019 59.54p 60.18p 59.36p 59.56p 17534
04/02/2019 58.89p 59.80p 58.89p 59.44p 52532
01/02/2019 59.48p 59.84p 59.04p 59.30p 56220
31/01/2019 59.73p 60.36p 58.86p 59.32p 53517
30/01/2019 60.80p 60.80p 59.32p 59.65p 34424
29/01/2019 59.69p 59.89p 58.94p 59.11p 11722
28/01/2019 60.93p 60.93p 59.35p 59.44p 12385
25/01/2019 60.38p 60.47p 59.70p 60.47p 25415
24/01/2019 60.49p 60.94p 59.14p 59.85p 330576
23/01/2019 59.32p 60.76p 59.29p 60.41p 160110
22/01/2019 59.63p 60.66p 59.22p 60.20p 41817
21/01/2019 60.82p 60.82p 59.56p 59.75p 6297
18/01/2019 60.20p 60.72p 59.66p 59.87p 23548
17/01/2019 61.04p 61.04p 59.17p 59.77p 36528
16/01/2019 58.68p 61.12p 58.68p 60.84p 36136
15/01/2019 59.61p 59.61p 58.42p 58.68p 20701
14/01/2019 58.70p 58.80p 57.94p 58.07p 17031
11/01/2019 58.52p 59.10p 57.96p 58.13p 17491
10/01/2019 58.46p 58.46p 57.70p 58.01p 24860
09/01/2019 58.60p 59.00p 58.26p 58.76p 12550
08/01/2019 58.40p 58.87p 58.34p 58.48p 270729
07/01/2019 58.09p 58.40p 57.88p 58.35p 7314
04/01/2019 56.30p 58.20p 56.30p 57.74p 24171
03/01/2019 56.06p 56.74p 55.92p 56.71p 14021
02/01/2019 55.65p 56.51p 55.54p 56.06p 12512
31/12/2018 55.97p 56.66p 55.97p 56.14p 5874
28/12/2018 54.99p 56.40p 54.99p 55.91p 9233
27/12/2018 56.69p 57.00p 55.08p 55.40p 15009
24/12/2018 56.06p 59.76p 56.06p 56.18p 3843
21/12/2018 56.20p 57.07p 54.78p 56.24p 30211
20/12/2018 58.25p 58.91p 57.18p 57.67p 42640
19/12/2018 58.91p 59.82p 58.91p 59.30p 10382
18/12/2018 58.95p 59.62p 58.40p 59.54p 43642
17/12/2018 59.44p 59.82p 58.94p 59.15p 15170
14/12/2018 61.35p 61.35p 59.62p 60.59p 9982
13/12/2018 61.00p 62.34p 61.00p 61.90p 27454
12/12/2018 59.77p 61.94p 59.77p 61.08p 21185
11/12/2018 60.30p 60.67p 59.04p 60.67p 13591
10/12/2018 59.20p 59.46p 58.66p 59.01p 14128
07/12/2018 59.10p 60.20p 59.10p 59.63p 17256
06/12/2018 61.90p 61.90p 59.14p 59.42p 31247
05/12/2018 62.35p 62.57p 61.90p 62.33p 12936

*Close Price adjusted for both dividends and splits