KBC Groep NV (KDB)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -0.791556728232 | 68.22 | 68.78 | 67.56 | 129 | 68.40669767 | DE |
| 4 | 0.34 | 0.504900504901 | 67.34 | 68.78 | 65.58 | 178 | 66.71972988 | DE |
| 12 | -2.18 | -3.12052676782 | 69.86 | 71.5 | 63.46 | 279 | 68.17365578 | DE |
| 26 | 7.7 | 12.8376125375 | 59.98 | 71.56 | 56.14 | 360 | 65.8110677 | DE |
| 52 | 6.88 | 11.3157894737 | 60.8 | 71.56 | 49.5 | 469 | 59.84939003 | DE |
| 156 | 6.88 | 11.3157894737 | 60.8 | 71.56 | 49.5 | 469 | 59.84939003 | DE |
| 260 | 6.88 | 11.3157894737 | 60.8 | 71.56 | 49.5 | 469 | 59.84939003 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 67.68 | 0.12 | 0.18 | 67.86 | 67.88 | 67.68 | 99 |
| 1721334360 | 67.56 | -0.94 | -1.37 | 67.84 | 67.84 | 67.56 | 91 |
| 1721248020 | 68.5 | -0.28 | -0.41 | 68.54 | 68.54 | 68.5 | 160 |
| 1721161560 | 68.78 | 0.4 | 0.58 | 67.94 | 68.78 | 67.94 | 194 |
| 1721075160 | 68.38 | 0.16 | 0.23 | 68.16 | 68.38 | 68.099999 | 169 |
| 1720815960 | 68.22 | 0.08 | 0.12 | 68.22 | 68.459999 | 68.22 | 31 |
| 1720729560 | 68.14 | 1.22 | 1.82 | 67.92 | 68.26 | 67.9 | 127 |
| 1720643220 | 66.92 | 0.24 | 0.36 | 66.92 | 66.92 | 66.92 | 2 |
| 1720556760 | 66.68 | -0.78 | -1.16 | 66.599999 | 66.68 | 66 | 57 |
| 1720470360 | 67.459999 | 0.62 | 0.93 | 66.72 | 67.459999 | 66.66 | 6 |
| 1720211220 | 66.84 | -0.12 | -0.18 | 66.94 | 66.94 | 66.84 | 88 |
| 1720124820 | 66.959998 | 0.58 | 0.87 | 66.42 | 66.959998 | 66.42 | 4 |
| 1720038420 | 66.379999 | -0.02 | -0.03 | 66.54 | 66.68 | 65.58 | 690 |
| 1719952020 | 66.4 | 0.1 | 0.15 | 66.36 | 66.4 | 65.599999 | 12 |
| 1719865620 | 66.3 | 0.56 | 0.85 | 66.959998 | 67.06 | 66.3 | 249 |
| 1719606420 | 65.739999 | -0.26 | -0.39 | 66.12 | 66.239999 | 65.739999 | 275 |
| 1719520020 | 66 | 0 | 0.00 | 65.92 | 66.22 | 65.92 | 471 |
| 1719433620 | 66 | -0.88 | -1.32 | 66.94 | 66.94 | 65.68 | 359 |
| 1719347160 | 66.879999 | 0.54 | 0.81 | 67.42 | 67.42 | 66.879999 | 81 |
| 1719260820 | 66.34 | -0.28 | -0.42 | 66.44 | 66.959998 | 66.34 | 133 |
| 1719001620 | 66.62 | -0.82 | -1.22 | 67.34 | 67.38 | 66.379999 | 356 |
| 1718915160 | 67.44 | 0.7 | 1.05 | 66.959998 | 67.44 | 66.959998 | 76 |
| 1718828820 | 66.739999 | 0.66 | 1.00 | 66.28 | 66.94 | 66.28 | 31 |
| 1718742360 | 66.08 | 0.24 | 0.36 | 65.98 | 66.22 | 65.68 | 5 |
| 1718656020 | 65.84 | 2.38 | 3.75 | 64.319998 | 65.92 | 64.319998 | 318 |
| 1718396820 | 63.46 | -1.06 | -1.64 | 64.519999 | 64.519999 | 63.46 | 23 |
| 1718310420 | 64.519999 | -1.16 | -1.77 | 65.66 | 65.66 | 64.26 | 135 |
| 1718224020 | 65.68 | 1.86 | 2.91 | 64.099999 | 65.68 | 64.099999 | 155 |
| 1718137620 | 63.82 | -2.36 | -3.57 | 65.959998 | 65.959998 | 63.82 | 299 |
| 1718051220 | 66.18 | -0.34 | -0.51 | 66.06 | 66.18 | 65.4 | 141 |
| 1717792020 | 66.519999 | 0.14 | 0.21 | 66.04 | 66.519999 | 66.04 | 80 |
| 1717705620 | 66.379999 | 0.24 | 0.36 | 65.9 | 66.379999 | 65.459998 | 60 |
| 1717619220 | 66.14 | -0.74 | -1.11 | 67.099999 | 67.16 | 65.8 | 79 |
| 1717532820 | 66.879999 | -0.58 | -0.86 | 67.599999 | 67.599999 | 66.66 | 398 |
| 1717446420 | 67.459999 | 0.58 | 0.87 | 67.48 | 67.66 | 67.459999 | 90 |
| 1717187220 | 66.879999 | 0.12 | 0.18 | 67 | 67 | 66.78 | 38 |
| 1717100820 | 66.76 | 0 | 0.00 | 66.36 | 67.22 | 66.36 | 143 |
| 1717014420 | 66.76 | -0.18 | -0.27 | 66.62 | 67.08 | 66.44 | 212 |
| 1716928020 | 66.94 | -1.08 | -1.59 | 67.92 | 67.92 | 66.739999 | 856 |
| 1716841560 | 68.02 | 0.28 | 0.41 | 67 | 68.02 | 67 | 182 |
| 1716582420 | 67.739999 | -0.74 | -1.08 | 68.06 | 68.06 | 67.58 | 336 |
| 1716496020 | 68.48 | 0.54 | 0.79 | 68.239999 | 69.2 | 68 | 1318 |
| 1716409620 | 67.94 | -0.9 | -1.31 | 68.68 | 68.68 | 67.94 | 303 |
| 1716323160 | 68.84 | -0.3 | -0.43 | 68.459999 | 68.84 | 68.04 | 137 |
| 1716236760 | 69.14 | 0.7 | 1.02 | 68.48 | 69.14 | 68.48 | 114 |
| 1715977620 | 68.44 | 0.66 | 0.97 | 67.66 | 68.5 | 67.5 | 136 |
| 1715891220 | 67.78 | -2.26 | -3.23 | 70.3 | 70.72 | 65.819998 | 2020 |
| 1715804820 | 70.04 | 0.98 | 1.42 | 69.48 | 70.04 | 69.16 | 486 |
| 1715718420 | 69.06 | 0.1 | 0.15 | 68.599999 | 69.06 | 68.44 | 426 |
| 1715631960 | 68.959999 | -2.42 | -3.39 | 68.48 | 69 | 68.48 | 246 |
| 1715372820 | 71.38 | 0.54 | 0.76 | 71.18 | 71.5 | 71.18 | 1801 |
| 1715286420 | 70.84 | -0.32 | -0.45 | 70.28 | 70.86 | 70.28 | 117 |
| 1715200020 | 71.16 | -0.02 | -0.03 | 71.4 | 71.48 | 71.16 | 4 |
| 1715113620 | 71.18 | 1.12 | 1.60 | 70.48 | 71.319999 | 69.98 | 231 |
| 1715027220 | 70.06 | 0.16 | 0.23 | 70.14 | 70.14 | 70.06 | 4 |
| 1714768020 | 69.9 | -0.26 | -0.37 | 70.22 | 70.52 | 69.78 | 205 |
| 1714681560 | 70.16 | 0.64 | 0.92 | 69.66 | 70.44 | 69.459999 | 622 |
| 1714508820 | 69.52 | 0.18 | 0.26 | 69.86 | 69.86 | 69.42 | 1080 |
| 1714422420 | 69.34 | 0.26 | 0.38 | 69.239999 | 69.459999 | 68.9 | 11 |
| 1714163220 | 69.08 | -0.44 | -0.63 | 69.86 | 69.86 | 69.08 | 85 |
| 1714076820 | 69.52 | -1.9 | -2.66 | 71.2 | 71.56 | 69.52 | 145 |
| 1713990420 | 71.42 | 0.16 | 0.22 | 71.36 | 71.42 | 71.16 | 164 |
| 1713903960 | 71.26 | -0.02 | -0.03 | 71.06 | 71.26 | 71.06 | 306 |
| 1713817560 | 71.28 | 1.7 | 2.44 | 70.02 | 71.28 | 69.959999 | 271 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
