Kbc Groupe SA (0EYG) Share Price

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

Date Open High Low Close* Volume
19/12/2014 45.58p 46.37p 45.58p 44.96p 34215
18/12/2014 45.21p 45.46p 45.05p 44.96p 22008
17/12/2014 44.58p 44.80p 43.94p 44.96p 13462
16/12/2014 43.21p 44.78p 43.21p 44.96p 32952
15/12/2014 44.17p 44.85p 43.30p 44.96p 50071
12/12/2014 45.06p 45.06p 44.31p 44.96p 20308
11/12/2014 45.15p 45.86p 45.15p 44.96p 38706
10/12/2014 45.08p 45.08p 44.97p 44.96p 2625
09/12/2014 46.21p 46.21p 44.85p 44.96p 53526
08/12/2014 46.56p 46.88p 46.35p 44.96p 44292
05/12/2014 45.06p 46.85p 45.06p 44.96p 136352
04/12/2014 45.51p 45.68p 44.86p 44.96p 39376
03/12/2014 45.32p 45.81p 45.32p 44.96p 49140
02/12/2014 45.66p 45.66p 45.14p 44.96p 26554
01/12/2014 45.25p 45.65p 45.03p 44.96p 53903
28/11/2014 45.50p 46.00p 45.50p 44.96p 3650
27/11/2014 45.17p 45.74p 45.17p 44.96p 38958
26/11/2014 45.51p 45.51p 45.27p 44.96p 17426
25/11/2014 45.04p 45.84p 45.04p 44.96p 67948
24/11/2014 44.83p 45.32p 44.83p 44.96p 22881
21/11/2014 43.74p 44.88p 43.74p 44.96p 132110
20/11/2014 43.63p 43.65p 43.41p 44.96p 8634
19/11/2014 43.46p 43.66p 43.46p 44.96p 35300
18/11/2014 42.88p 43.54p 42.88p 44.96p 25550
17/11/2014 42.10p 43.24p 42.10p 44.96p 64910
14/11/2014 42.51p 43.20p 42.51p 44.96p 83575
13/11/2014 40.51p 42.72p 40.51p 44.96p 51359
12/11/2014 41.05p 41.05p 39.67p 44.96p 212526
11/11/2014 41.10p 41.26p 41.10p 44.96p 67356
10/11/2014 41.27p 41.27p 41.10p 44.96p 4968
07/11/2014 41.96p 41.96p 41.06p 44.96p 59383
06/11/2014 42.53p 42.53p 41.87p 44.96p 54998
05/11/2014 41.33p 42.50p 41.33p 44.96p 77853
04/11/2014 42.33p 42.35p 41.09p 44.96p 59468
03/11/2014 41.80p 42.62p 41.80p 44.96p 110250
31/10/2014 41.46p 42.81p 41.46p 44.96p 248998
30/10/2014 41.00p 41.56p 39.97p 44.96p 8480
29/10/2014 41.55p 41.76p 40.89p 44.96p 79455
28/10/2014 41.74p 41.74p 41.02p 44.96p 124704
27/10/2014 42.15p 42.21p 40.36p 44.96p 21702
24/10/2014 40.97p 41.72p 40.97p 44.96p 80381
23/10/2014 40.13p 41.06p 40.13p 44.96p 5301
22/10/2014 40.17p 40.80p 40.17p 44.96p 110312
21/10/2014 40.20p 40.74p 39.74p 44.96p 4333
20/10/2014 39.67p 39.92p 39.64p 44.96p 68549
17/10/2014 37.96p 39.63p 37.96p 44.96p 13631
16/10/2014 38.65p 38.77p 36.99p 44.96p 63053
15/10/2014 40.90p 40.90p 38.70p 44.96p 10537
14/10/2014 41.80p 41.80p 40.05p 44.96p 13899
13/10/2014 40.45p 41.38p 40.43p 44.96p 39508
10/10/2014 41.40p 41.52p 40.72p 44.96p 15681
09/10/2014 42.07p 42.07p 41.18p 44.96p 37078
08/10/2014 42.74p 42.74p 41.63p 44.96p 33170
07/10/2014 42.85p 43.23p 42.48p 44.96p 87719
06/10/2014 42.65p 43.19p 42.65p 44.96p 102420
03/10/2014 41.86p 42.47p 41.86p 44.96p 16122
02/10/2014 42.74p 42.74p 41.24p 44.96p 98356
01/10/2014 42.90p 43.09p 42.74p 44.96p 66642
30/09/2014 42.62p 42.62p 42.17p 44.96p 7102
29/09/2014 42.94p 42.94p 42.15p 44.96p 8541
26/09/2014 42.78p 43.13p 42.78p 44.96p 9958
25/09/2014 43.49p 43.49p 42.60p 44.96p 8510
24/09/2014 43.04p 43.04p 42.63p 44.96p 34044
23/09/2014 43.20p 43.20p 42.91p 44.96p 25971
22/09/2014 43.58p 43.72p 43.35p 44.96p 4811
19/09/2014 43.62p 43.92p 43.46p 44.96p 20224
18/09/2014 42.80p 43.28p 42.80p 44.96p 56016
17/09/2014 43.15p 43.15p 42.83p 44.96p 56142
16/09/2014 42.76p 42.76p 42.47p 44.96p 87388
15/09/2014 42.72p 42.86p 42.72p 44.96p 5300
12/09/2014 42.92p 43.16p 42.92p 44.96p 23290
11/09/2014 43.24p 43.32p 42.90p 44.96p 6728
10/09/2014 43.03p 43.24p 43.03p 44.96p 22424
09/09/2014 43.25p 43.46p 43.17p 44.96p 71562
08/09/2014 43.94p 43.94p 43.52p 44.96p 15950
05/09/2014 43.15p 43.92p 43.15p 44.96p 44576
04/09/2014 42.90p 44.68p 42.90p 44.96p 82076
03/09/2014 42.94p 43.65p 42.94p 44.96p 167883
02/09/2014 42.90p 43.24p 42.90p 44.96p 116600
01/09/2014 43.01p 43.12p 42.85p 44.96p 1426
29/08/2014 43.20p 43.38p 43.20p 44.96p 596
28/08/2014 43.66p 43.66p 43.26p 44.96p 10424
27/08/2014 43.51p 44.21p 43.51p 44.96p 48402
26/08/2014 42.81p 43.88p 42.81p 44.96p 8458
22/08/2014 42.97p 42.97p 42.78p 44.96p 19985
21/08/2014 42.49p 42.99p 42.42p 44.96p 14581
20/08/2014 42.65p 42.65p 42.24p 44.96p 1657
19/08/2014 42.57p 42.57p 42.38p 44.96p 296
18/08/2014 41.51p 42.38p 41.51p 44.96p 5779
15/08/2014 42.38p 42.38p 41.44p 44.96p 118
14/08/2014 42.79p 42.79p 42.20p 44.96p 0
13/08/2014 42.17p 42.83p 42.17p 44.96p 4746
12/08/2014 41.45p 42.76p 41.45p 44.96p 974
11/08/2014 41.71p 42.22p 41.71p 44.96p 476
08/08/2014 40.78p 41.64p 40.78p 44.96p 18817
07/08/2014 40.51p 41.59p 40.51p 44.96p 5146
06/08/2014 40.31p 40.31p 39.42p 44.96p 23190
05/08/2014 40.56p 41.47p 40.33p 44.96p 29638
04/08/2014 40.47p 41.04p 40.47p 44.96p 2846
01/08/2014 40.72p 40.72p 40.28p 44.96p 177
31/07/2014 41.22p 41.22p 40.56p 44.96p 20674
30/07/2014 41.22p 41.67p 41.22p 44.96p 20747
29/07/2014 41.33p 41.85p 41.33p 44.96p 1120
28/07/2014 41.13p 41.41p 41.08p 44.96p 16952
25/07/2014 40.51p 41.33p 40.51p 44.96p 9976
24/07/2014 39.46p 41.29p 39.46p 44.96p 14480
23/07/2014 39.51p 39.88p 39.51p 44.96p 8400
22/07/2014 38.76p 39.54p 38.70p 44.96p 4336
21/07/2014 39.03p 39.03p 38.34p 44.96p 189
18/07/2014 39.08p 39.08p 38.85p 44.96p 168
17/07/2014 39.72p 39.92p 39.19p 44.96p 14905
16/07/2014 39.03p 40.35p 39.03p 44.96p 6282
15/07/2014 39.26p 39.26p 38.81p 44.96p 12458
14/07/2014 38.94p 39.61p 38.94p 44.96p 6891
11/07/2014 39.20p 39.65p 38.69p 44.96p 86011
10/07/2014 39.18p 39.18p 38.83p 44.96p 13137
09/07/2014 40.00p 40.00p 39.12p 44.96p 26820
08/07/2014 40.72p 40.72p 39.00p 44.96p 21057
07/07/2014 40.92p 40.92p 40.68p 44.96p 7141
04/07/2014 41.00p 41.05p 40.58p 44.96p 57040
03/07/2014 41.00p 41.76p 41.00p 44.96p 3068
02/07/2014 40.60p 40.99p 40.33p 44.96p 35318
01/07/2014 39.81p 40.65p 39.81p 44.96p 34664
30/06/2014 41.71p 41.71p 39.75p 44.96p 49947
27/06/2014 40.80p 41.56p 40.80p 44.96p 86287
26/06/2014 40.63p 41.19p 40.25p 44.96p 81756
25/06/2014 38.31p 39.79p 38.31p 44.96p 59724
24/06/2014 39.76p 39.76p 38.55p 44.96p 89773
23/06/2014 40.78p 40.78p 39.72p 44.96p 155279
20/06/2014 42.17p 42.17p 40.93p 44.96p 161293
19/06/2014 41.98p 41.98p 41.56p 44.96p 137289
18/06/2014 42.13p 42.13p 41.06p 44.96p 457801
17/06/2014 42.53p 42.53p 41.65p 44.96p 255198
16/06/2014 42.33p 42.33p 41.92p 44.96p 119169
13/06/2014 42.67p 42.67p 41.94p 44.96p 349841
12/06/2014 42.78p 42.78p 42.17p 44.96p 688762
11/06/2014 42.63p 42.63p 42.17p 44.96p 98078
10/06/2014 42.65p 43.18p 42.62p 44.96p 288010
09/06/2014 42.71p 43.42p 42.71p 44.96p 17270
06/06/2014 42.97p 43.94p 42.89p 44.96p 1046738
05/06/2014 42.74p 43.30p 42.74p 44.96p 1993791
04/06/2014 42.69p 42.82p 42.69p 44.96p 101455
03/06/2014 43.26p 43.49p 42.53p 44.96p 67122
02/06/2014 43.71p 43.71p 43.33p 44.96p 51144
30/05/2014 43.08p 43.67p 43.08p 44.96p 54069
29/05/2014 43.49p 43.82p 43.31p 44.96p 13434
28/05/2014 43.00p 43.72p 42.76p 44.96p 60124
27/05/2014 42.58p 43.15p 42.58p 44.96p 90167
23/05/2014 42.22p 42.22p 41.92p 44.96p 4958
22/05/2014 42.37p 42.37p 41.60p 44.96p 21716
21/05/2014 42.11p 42.12p 41.87p 44.96p 4460
20/05/2014 42.22p 42.22p 41.72p 44.96p 17522
19/05/2014 42.00p 42.11p 41.63p 44.96p 15704
16/05/2014 42.53p 42.72p 41.99p 44.96p 88350
15/05/2014 45.02p 45.02p 42.06p 44.96p 99555
14/05/2014 44.81p 45.07p 44.69p 44.96p 60518
13/05/2014 45.00p 45.26p 44.75p 45.14p 7038
12/05/2014 44.71p 44.86p 44.40p 44.86p 47493
09/05/2014 44.87p 45.23p 44.27p 44.64p 24789
08/05/2014 44.44p 45.20p 44.44p 45.12p 36971
07/05/2014 44.60p 44.60p 43.76p 44.26p 29734
06/05/2014 44.68p 44.82p 44.21p 44.49p 46904
02/05/2014 44.71p 44.71p 44.56p 44.15p 15305
01/05/2014 43.71p 44.48p 43.20p 44.15p 0
30/04/2014 43.20p 44.33p 43.20p 44.15p 11105
29/04/2014 44.59p 44.59p 43.46p 44.15p 11806
28/04/2014 44.10p 44.28p 43.35p 44.15p 90074
25/04/2014 44.99p 44.99p 43.55p 44.15p 63487
24/04/2014 44.74p 45.03p 44.60p 44.94p 19672
23/04/2014 45.02p 45.02p 44.67p 44.74p 13451
22/04/2014 43.56p 45.44p 43.56p 45.34p 8654
17/04/2014 42.30p 44.03p 42.30p 43.63p 6764
16/04/2014 41.33p 42.88p 41.33p 42.29p 24720
15/04/2014 41.78p 41.78p 41.22p 41.22p 33330
14/04/2014 42.51p 42.51p 41.74p 41.94p 64880
11/04/2014 43.23p 43.23p 42.44p 42.73p 35733
10/04/2014 44.74p 44.74p 43.30p 43.90p 28018
09/04/2014 44.44p 44.44p 43.88p 44.23p 10982
08/04/2014 44.80p 45.08p 43.39p 44.13p 25685
07/04/2014 45.51p 45.51p 44.75p 44.75p 30991
04/04/2014 46.10p 46.10p 45.53p 45.61p 24027
03/04/2014 45.68p 46.19p 45.35p 45.76p 13770
02/04/2014 45.71p 45.71p 45.47p 45.47p 6211
01/04/2014 43.78p 45.69p 43.78p 45.56p 22555
31/03/2014 44.04p 44.65p 44.04p 44.15p 23128
28/03/2014 44.07p 44.07p 43.70p 43.78p 23120
27/03/2014 43.00p 43.70p 43.00p 43.42p 30123
26/03/2014 44.93p 44.93p 43.01p 43.82p 37998
25/03/2014 43.62p 44.35p 43.62p 44.35p 1272
24/03/2014 44.78p 44.78p 43.62p 44.13p 23989
21/03/2014 45.35p 45.35p 44.63p 44.67p 79736
20/03/2014 45.51p 45.51p 45.03p 45.15p 230
19/03/2014 45.33p 45.61p 45.33p 45.49p 43675
18/03/2014 43.40p 45.39p 43.40p 45.39p 35960
17/03/2014 42.74p 44.14p 42.74p 43.62p 39259
14/03/2014 44.60p 44.60p 41.50p 42.65p 101338
13/03/2014 45.46p 45.46p 44.23p 44.51p 26059
12/03/2014 44.94p 45.28p 44.94p 45.28p 23871
11/03/2014 44.74p 45.02p 44.69p 44.88p 11684
10/03/2014 44.57p 44.73p 44.50p 44.73p 88169

*Close Price adjusted for both dividends and splits