KBC Group NV (PK) Historical Data - KBCSY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
KBC Group NV (PK) (KBCSY)
KBC Group NV (PK) (KBCSY) Historical

KBC Group NV (PK) (KBCSY)

38.33

1.09

(2.91%)

Closed December 16 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3535	3.6604329777	36.9765	38.52	36.815	23943	37.27353783	DR
4	1.29	3.48272138229	37.04	38.52	35.43	33471	36.63555622	DR
12	-1.4525	-3.65110287187	39.7825	40.32	35.43	27838	36.99297349	DR
26	3.345	9.56124053166	34.985	40.32	33.9825	24493	36.89203158	DR
52	8.03	26.501650165	30.3	40.32	29.97	31661	35.29648866	DR
156	-3.905	-9.24588611341	42.235	48.17	22.72	63663	31.34734765	DR
260	0.83	2.21333333333	37.5	49.43	18.294	65174	31.66681778	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734128940	38.33	1.09	2.91	38.5	38.52	38.01	23924
1734042480	37.245	0	0.00	37.385	37.49	37.18	19720
1733955900	37.245	-0.27	-0.71	37.24	37.438	36.91	24315
1733869200	37.51	0.16	0.43	37.455	37.51	37.2775	24593
1733782800	37.35	0.39	1.06	37.56	37.92	37.34	29383
1733523600	36.96	0.14	0.38	36.9765	37.08	36.815	21705
1733437500	36.82	0.49	1.35	36.86	37.07	36.7	30679
1733350980	36.33	-0.25	-0.68	36.608	36.618	36.27	20282
1733264700	36.58	0.47	1.30	36.83	36.83	36.535	46056
1733178180	36.11	0.05	0.14	36.075	36.27	35.9	53454
1732918200	36.06	0.49	1.38	35.72	36.07	35.72	21938
1732746540	35.57	-0.03	-0.08	35.53	35.7301	35.49	28436
1732660140	35.6	-0.59	-1.63	35.82	35.855	35.43	32078
1732573560	36.19	0.49	1.37	36.1	36.31	35.94	55420
1732314000	35.7	-0.72	-1.98	35.48	35.85	35.48	31116
1732227900	36.42	-0.24	-0.65	36.7725	36.83	36.28	33994
1732141740	36.66	-0.48	-1.29	36.79	36.79	36.495	25437
1732054800	37.14	-0.68	-1.80	36.98	37.24	36.96	55746
1731968640	37.82	0.83	2.24	37.54	37.98	37.53	41474
1731709260	36.99	0.29	0.79	37.04	37.1	36.92	40131
1731622800	36.7	0.4	1.10	36.945	37.05	36.63	39622
1731536760	36.3	-0.28	-0.77	36.55	37.25	36.08	71360
1731450480	36.58	-0.35	-0.95	36.2	36.78	36.2	25096
1731363600	36.93	0.08	0.22	37.09	37.31	36.93	25721
1731104400	36.85	-0.75	-1.99	36.86	36.9	36.61	26819
1731018540	37.6	0.71	1.92	37.71	37.982	37.55	46277
1730931600	36.8901	-0.89	-2.36	36.8575	36.935	36.7275	10191
1730845680	37.78	0.2	0.53	37.75	37.916	37.39	23192
1730759160	37.58	0.58	1.57	37.6675	37.806	37.4	24110
1730496420	37	0.8	2.21	36.97	37.213	36.81	15889
1730409780	36.2	0.1	0.28	36.19	36.225	35.98	21097
1730323500	36.1	-0.54	-1.47	35.96	36.296	35.96	16569
1730237280	36.64	-0.25	-0.68	36.63	36.76	36.57	20417
1730150880	36.89	0.58	1.60	36.54	36.97	36.54	17607
1729891500	36.31	0.14	0.39	36.66	36.7	36.3	60587
1729805160	36.17	-0.27	-0.74	36.15	36.23	35.9301	17640
1729718940	36.44	-0.24	-0.64	36.218	36.5625	36.218	103303
1729632300	36.675	0.02	0.04	36.43	36.7	36.41	87916
1729545600	36.66	-0.23	-0.62	36.715	36.77	36.62	24883
1729286400	36.89	-0.3	-0.81	36.75	36.99	36.72	18117
1729200000	37.19	-0.06	-0.16	37.09	37.33	37.0485	18188
1729113960	37.25	-0.38	-1.01	37.32	37.37	37.12	21079
1729027680	37.63	-0.3	-0.79	37.68	37.82	37.52	9803
1728941220	37.93	0.01	0.03	37.94	38.06	37.7	9454
1728681900	37.92	0.32	0.84	37.68	37.92	37.68	12900
1728595560	37.6025	-0.32	-0.84	37.735	37.7605	37.542	10329
1728508800	37.92	0.37	0.99	37.89	38.0475	37.87	23718
1728422580	37.55	-0.48	-1.26	37.3575	37.63	37.3575	30029
1728336000	38.03	-0.41	-1.07	38.27	38.27	37.955	19460
1728077220	38.44	0.56	1.49	38.375	38.44	38.2225	14024
1727990760	37.876	-0.91	-2.36	38.06	38.15	37.84	11565
1727904000	38.79	-0.13	-0.33	38.7275	38.99	38.61	20291
1727818140	38.92	-0.8	-2.01	38.73	39.05	38.6865	16492
1727731380	39.72	-0.13	-0.33	39.72	39.84	39.61	18535
1727472000	39.85	-0.12	-0.30	40.1765	40.32	39.85	16385
1727386200	39.97	1.11	2.86	40	40.1	39.91	11287
1727299200	38.86	-0.24	-0.61	39.37	39.37	38.83	8400
1727212800	39.1	-0.31	-0.79	39.37	39.405	39.04	12353
1727126940	39.41	-0.08	-0.21	39.604	39.63	39.385	10421
1726867200	39.4925	-0.3	-0.75	39.7825	39.79	39.32	15374
1726781220	39.79	0.15	0.38	39.3201	39.85	39.3201	9944
1726694460	39.64	0.34	0.86	39.44	39.96	39.44	8350
1726608240	39.3015	0.93	2.43	39.265	39.36	39.2175	10399
1726521720	38.37	0.7	1.86	38.05	38.4	38.03	17320

KBC Group NV (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions