Kbc Groupe SA (0EYG) Share Price

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

Date Open High Low Close* Volume
07/10/2015 57.92p 58.62p 57.74p 57.73p 11318
06/10/2015 57.49p 58.28p 57.49p 58.04p 10216
05/10/2015 57.21p 57.33p 57.19p 57.26p 28384
02/10/2015 56.88p 57.47p 55.56p 56.20p 3255
01/10/2015 57.22p 57.22p 56.39p 56.42p 10393
30/09/2015 56.65p 56.94p 56.37p 56.37p 23951
29/09/2015 55.68p 56.32p 55.38p 55.62p 6267
28/09/2015 56.00p 56.84p 56.00p 56.47p 24312
25/09/2015 56.17p 57.27p 55.25p 57.15p 20555
24/09/2015 55.71p 56.11p 55.16p 55.25p 65681
23/09/2015 56.01p 56.19p 55.80p 55.91p 57555
22/09/2015 57.65p 57.88p 56.16p 56.12p 16451
21/09/2015 57.41p 57.69p 57.34p 57.77p 26810
18/09/2015 58.47p 58.61p 56.90p 57.34p 22371
17/09/2015 59.17p 59.17p 57.58p 58.68p 7739
16/09/2015 59.61p 59.78p 57.70p 58.96p 90944
15/09/2015 57.90p 59.54p 57.90p 59.39p 17787
14/09/2015 59.12p 59.12p 57.88p 58.39p 1441
11/09/2015 59.20p 59.20p 58.76p 59.00p 11435
10/09/2015 58.63p 59.38p 58.44p 59.11p 4894
09/09/2015 59.40p 59.50p 59.01p 59.07p 10789
08/09/2015 57.48p 58.60p 57.48p 58.18p 1979
07/09/2015 57.45p 57.96p 57.19p 57.45p 13415
04/09/2015 58.00p 58.57p 57.21p 57.23p 12189
03/09/2015 59.06p 59.06p 58.42p 58.57p 1282
02/09/2015 58.20p 58.96p 57.69p 58.40p 7271
01/09/2015 59.00p 59.00p 57.29p 58.07p 3590
28/08/2015 59.58p 59.58p 58.57p 58.90p 26476
27/08/2015 58.20p 59.23p 58.20p 59.15p 2857
26/08/2015 57.99p 57.99p 56.85p 57.01p 71935
25/08/2015 54.97p 58.23p 54.32p 58.01p 52852
24/08/2015 55.03p 57.18p 52.61p 54.32p 149270
21/08/2015 58.24p 58.95p 56.98p 57.18p 11104
20/08/2015 60.53p 60.53p 58.81p 58.93p 37049
19/08/2015 61.20p 61.46p 60.84p 61.02p 34500
18/08/2015 60.90p 61.71p 60.90p 61.44p 7260
17/08/2015 61.81p 61.81p 60.84p 61.38p 5401
14/08/2015 61.78p 62.36p 61.07p 44.96p 16795
13/08/2015 62.51p 62.51p 61.38p 44.96p 78150
12/08/2015 63.43p 63.43p 60.70p 44.96p 152843
11/08/2015 63.43p 64.14p 63.43p 44.96p 52792
10/08/2015 64.71p 64.71p 63.23p 44.96p 108867
07/08/2015 65.20p 65.33p 63.80p 44.96p 17784
06/08/2015 65.00p 65.75p 64.80p 44.96p 110795
05/08/2015 64.00p 64.66p 63.44p 44.96p 73792
04/08/2015 64.25p 64.25p 63.09p 44.96p 11793
03/08/2015 63.58p 64.18p 63.50p 44.96p 18117
31/07/2015 62.53p 63.46p 62.53p 44.96p 62314
30/07/2015 62.25p 62.45p 61.82p 44.96p 10543
29/07/2015 63.38p 63.42p 62.03p 44.96p 19100
28/07/2015 62.25p 63.25p 62.25p 44.96p 20796
27/07/2015 63.31p 63.31p 62.17p 44.96p 7956
24/07/2015 63.61p 63.93p 63.49p 44.96p 33132
23/07/2015 64.96p 64.96p 63.81p 44.96p 17223
22/07/2015 64.01p 64.94p 63.87p 44.96p 8897
21/07/2015 64.85p 64.95p 64.06p 44.96p 1092
20/07/2015 64.60p 65.15p 64.60p 44.96p 7664
17/07/2015 65.00p 65.00p 64.14p 44.96p 154331
16/07/2015 63.76p 65.42p 63.76p 44.96p 12308
15/07/2015 62.94p 64.11p 62.94p 44.96p 182964
14/07/2015 62.33p 63.15p 62.33p 44.96p 17914
13/07/2015 61.29p 62.99p 61.29p 44.96p 40721
10/07/2015 60.00p 61.31p 60.00p 44.96p 33801
09/07/2015 57.44p 59.45p 57.44p 44.96p 71034
08/07/2015 56.76p 57.40p 56.40p 44.96p 9160
07/07/2015 58.17p 58.45p 56.74p 44.96p 14393
06/07/2015 58.51p 58.51p 57.54p 44.96p 30426
03/07/2015 60.17p 60.28p 59.58p 44.96p 11144
02/07/2015 59.90p 61.37p 59.90p 44.96p 5144
01/07/2015 59.80p 61.43p 59.80p 44.96p 6500
30/06/2015 59.00p 60.79p 59.00p 44.96p 32598
29/06/2015 57.10p 61.04p 57.10p 44.96p 31334
26/06/2015 59.80p 62.28p 59.80p 44.96p 16233
25/06/2015 61.28p 62.01p 61.28p 44.96p 35816
24/06/2015 61.31p 61.71p 60.96p 44.96p 38679
23/06/2015 61.17p 61.97p 61.17p 44.96p 19550
22/06/2015 59.20p 61.02p 59.20p 44.96p 20560
19/06/2015 57.10p 59.00p 57.10p 44.96p 60970
18/06/2015 57.74p 58.33p 57.05p 44.96p 16025
17/06/2015 58.63p 59.11p 57.81p 44.96p 1967
16/06/2015 57.68p 58.77p 57.37p 44.96p 55228
15/06/2015 58.88p 59.06p 58.08p 44.96p 26312
12/06/2015 59.82p 60.07p 59.22p 44.96p 10117
11/06/2015 60.00p 60.00p 59.58p 44.96p 21131
10/06/2015 57.81p 59.12p 57.81p 44.96p 35442
09/06/2015 58.00p 58.36p 57.31p 44.96p 34469
08/06/2015 59.05p 59.22p 58.19p 44.96p 1084
05/06/2015 59.97p 59.97p 58.87p 44.96p 37774
04/06/2015 59.51p 60.60p 59.51p 44.96p 1066
03/06/2015 60.71p 60.83p 60.31p 44.96p 41928
02/06/2015 60.51p 61.01p 60.40p 44.96p 9625
01/06/2015 60.51p 61.04p 60.39p 44.96p 54356
29/05/2015 61.99p 61.99p 60.93p 44.96p 37021
28/05/2015 61.51p 62.18p 61.24p 44.96p 8877
27/05/2015 60.20p 61.87p 60.20p 44.96p 77274
26/05/2015 60.88p 61.62p 60.52p 44.96p 107442
22/05/2015 62.09p 62.26p 61.83p 44.96p 40518
21/05/2015 62.45p 62.45p 62.04p 44.96p 42068
20/05/2015 62.00p 62.42p 61.86p 44.96p 10868
19/05/2015 60.19p 62.00p 60.19p 44.96p 205466
18/05/2015 60.24p 60.89p 60.17p 44.96p 6624
15/05/2015 61.19p 61.53p 60.38p 44.96p 13874
14/05/2015 60.10p 60.90p 60.10p 44.96p 18187
13/05/2015 58.47p 60.80p 58.47p 44.96p 52043
12/05/2015 58.89p 59.83p 58.58p 44.96p 11134
11/05/2015 58.74p 58.74p 56.95p 44.96p 39345
08/05/2015 58.51p 58.80p 57.86p 44.96p 44417
07/05/2015 57.00p 57.64p 56.07p 44.96p 120353
06/05/2015 57.17p 57.97p 57.10p 44.96p 27289
05/05/2015 59.49p 59.49p 57.31p 44.96p 602390
01/05/2015 58.88p 58.88p 58.59p 44.96p 0
30/04/2015 57.94p 59.77p 57.94p 44.96p 65376
29/04/2015 59.94p 59.96p 59.61p 44.96p 40699
28/04/2015 58.42p 59.92p 58.42p 44.96p 58592
27/04/2015 58.53p 59.26p 57.75p 44.96p 22142
24/04/2015 57.20p 58.61p 57.20p 44.96p 12460
23/04/2015 58.13p 58.13p 57.00p 44.96p 16663
22/04/2015 58.13p 58.13p 57.04p 44.96p 14447
21/04/2015 58.00p 58.70p 56.90p 44.96p 10262
20/04/2015 57.00p 57.99p 57.00p 44.96p 30962
17/04/2015 59.00p 59.00p 56.95p 44.96p 28526
16/04/2015 59.60p 59.60p 58.85p 44.96p 16913
15/04/2015 59.54p 60.08p 59.09p 44.96p 10893
14/04/2015 59.82p 59.85p 58.66p 44.96p 15636
13/04/2015 59.33p 59.65p 56.35p 44.96p 13580
10/04/2015 58.17p 59.35p 58.17p 44.96p 16511
09/04/2015 58.00p 58.84p 58.00p 44.96p 11302
08/04/2015 58.74p 58.74p 58.40p 44.96p 19014
07/04/2015 58.80p 58.88p 58.54p 44.96p 7030
02/04/2015 58.00p 58.71p 57.99p 44.96p 7052
01/04/2015 57.25p 58.72p 57.25p 44.96p 18273
31/03/2015 57.92p 57.92p 57.34p 44.96p 7866
30/03/2015 57.00p 58.14p 57.00p 44.96p 18582
27/03/2015 56.74p 57.19p 56.74p 44.96p 7817
26/03/2015 57.07p 57.37p 56.39p 44.96p 17447
25/03/2015 58.00p 58.40p 57.78p 44.96p 15486
24/03/2015 57.00p 57.92p 57.00p 44.96p 12994
23/03/2015 57.76p 57.76p 57.01p 44.96p 2511
20/03/2015 57.08p 57.91p 56.95p 44.96p 9213
19/03/2015 56.06p 57.07p 55.98p 44.96p 21674
18/03/2015 57.00p 57.62p 55.90p 44.96p 30022
17/03/2015 58.31p 58.31p 56.58p 44.96p 228693
16/03/2015 57.10p 58.25p 57.10p 44.96p 44150
13/03/2015 56.31p 57.14p 56.31p 44.96p 19121
12/03/2015 56.31p 56.64p 56.19p 44.96p 27158
11/03/2015 55.51p 56.29p 55.51p 44.96p 33957
10/03/2015 55.02p 55.99p 55.02p 44.96p 10384
09/03/2015 54.80p 55.58p 54.76p 44.96p 46515
06/03/2015 54.82p 55.44p 54.82p 44.96p 3524
05/03/2015 54.90p 55.06p 54.61p 44.96p 5353
04/03/2015 53.90p 54.80p 53.90p 44.96p 499
03/03/2015 54.74p 54.76p 53.86p 44.96p 25981
02/03/2015 54.00p 54.96p 54.00p 44.96p 14725
27/02/2015 54.35p 54.59p 53.97p 44.96p 14440
26/02/2015 54.00p 54.90p 54.00p 44.96p 30566
25/02/2015 54.05p 54.84p 54.05p 44.96p 7988
24/02/2015 54.90p 54.90p 53.91p 44.96p 7259
23/02/2015 53.90p 54.90p 53.90p 44.96p 10037
20/02/2015 53.35p 53.54p 53.14p 44.96p 15529
19/02/2015 53.44p 53.47p 52.39p 44.96p 44412
18/02/2015 52.00p 53.22p 52.00p 44.96p 231731
17/02/2015 51.10p 51.99p 51.10p 44.96p 4764
16/02/2015 51.00p 51.93p 51.00p 44.96p 8722
13/02/2015 50.45p 51.64p 50.45p 44.96p 6626
12/02/2015 50.10p 50.90p 50.10p 44.96p 61096
11/02/2015 48.51p 49.59p 48.51p 44.96p 2454
10/02/2015 47.85p 49.17p 47.85p 44.96p 34145
09/02/2015 48.51p 48.55p 48.16p 44.96p 11757
06/02/2015 48.12p 49.17p 48.12p 44.96p 17669
05/02/2015 47.45p 48.46p 47.45p 44.96p 13883
04/02/2015 47.56p 48.81p 47.42p 44.96p 36495
03/02/2015 47.58p 48.71p 47.58p 44.96p 81241
02/02/2015 47.71p 47.99p 47.65p 44.96p 2439
30/01/2015 48.40p 48.40p 47.54p 44.96p 14151
29/01/2015 47.51p 48.02p 47.16p 44.96p 10122
28/01/2015 48.00p 48.12p 47.60p 44.96p 16133
27/01/2015 48.85p 49.00p 48.00p 44.96p 17588
26/01/2015 47.04p 49.25p 47.04p 44.96p 6925
23/01/2015 49.00p 49.87p 47.99p 44.96p 24581
22/01/2015 48.51p 49.50p 48.10p 44.96p 11355
21/01/2015 47.00p 48.50p 47.00p 44.96p 99448
20/01/2015 46.99p 47.89p 46.99p 44.96p 32826
19/01/2015 45.80p 47.07p 45.80p 44.96p 48674
16/01/2015 44.90p 46.24p 44.90p 44.96p 133049
15/01/2015 45.76p 46.20p 44.03p 44.96p 97584
14/01/2015 45.17p 46.10p 45.06p 44.96p 25759
13/01/2015 44.15p 46.35p 44.15p 44.96p 15852
12/01/2015 45.00p 45.03p 44.50p 44.96p 26233
09/01/2015 45.12p 45.48p 44.07p 44.96p 17044
08/01/2015 44.88p 45.38p 44.85p 44.96p 10768
07/01/2015 45.53p 45.53p 44.31p 44.96p 5537
06/01/2015 45.10p 45.82p 45.08p 44.96p 67090
05/01/2015 46.38p 46.88p 45.52p 44.96p 138332
02/01/2015 46.51p 47.29p 46.26p 44.96p 0
31/12/2014 46.00p 46.56p 46.00p 44.96p 4110
30/12/2014 46.63p 46.69p 46.51p 44.96p 364
29/12/2014 46.69p 46.77p 46.33p 44.96p 12267
24/12/2014 46.85p 46.90p 46.56p 44.96p 13777
23/12/2014 46.42p 46.94p 46.42p 44.96p 364
22/12/2014 46.00p 46.60p 46.00p 44.96p 24009

*Close Price adjusted for both dividends and splits