Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

KBC Groep NV (KBC)

Symbol	Exchange	Currency
KBC	Brussels	EUR	Real-time
KBCb	BATS Europe	EUR	Delayed
KBCSY	OTC Markets	USD	Delayed
0EYG	London	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

54.90 -0.16 -0.29%

16/05 - Closed. Currency in EUR ( Disclaimer )

Type: Equity

Market: Belgium

ISIN: BE0003565737

Volume: 669,741
Bid/Ask: 0.00 / 0.00
Day's Range: 54.56 - 55.74

Overview
Profile
Historical Data
Index Component

KBC Historical Data

Get free historical data for KBC. You'll find the closing price, open, high, low, change and %change of the KBC Groep NV Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
May 16, 2022	54.90	55.16	55.74	54.56	669.74K	-0.29%
May 13, 2022	55.06	56.32	56.46	54.94	876.53K	0.00%
May 12, 2022	55.06	54.66	56.28	52.16	1.11M	-0.11%
May 11, 2022	55.12	54.90	55.22	53.58	913.82K	2.15%
May 10, 2022	53.96	56.22	56.36	53.96	974.47K	-12.66%
May 09, 2022	61.78	64.48	64.68	61.78	752.92K	-4.95%
May 06, 2022	65.00	65.24	65.46	64.20	799.00K	0.28%
May 05, 2022	64.82	66.50	66.50	64.82	828.25K	-0.28%
May 04, 2022	65.00	66.00	66.04	64.74	547.39K	-0.70%
May 03, 2022	65.46	65.14	65.90	64.64	548.80K	1.52%
May 02, 2022	64.48	64.48	64.84	60.58	646.11K	-0.83%
Apr 29, 2022	65.02	64.38	65.56	64.10	620.29K	1.91%
Apr 28, 2022	63.80	64.96	65.16	63.02	682.13K	-0.72%
Apr 27, 2022	64.26	65.24	65.24	62.98	743.40K	0.44%
Apr 26, 2022	63.98	65.00	65.50	63.98	594.66K	-0.71%
Apr 25, 2022	64.44	65.00	65.24	63.86	456.33K	-1.89%
Apr 22, 2022	65.68	66.00	66.44	65.04	578.76K	-1.56%
Apr 21, 2022	66.72	65.94	67.42	65.64	568.59K	1.68%
Apr 20, 2022	65.62	64.18	66.72	63.76	818.06K	2.53%
Apr 19, 2022	64.00	63.78	64.12	62.74	478.19K	1.17%

Highest: 67.42

Lowest: 52.16

Difference: 15.26

Average: 62.21

Change %: -13.22

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

KBC Comments

Write your thoughts about KBC Groep NV

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,530.92	+28.80	+0.44%
Nikkei 225	26,673.50	+126.45	+0.48%
Shanghai	3,070.48	-3.26	-0.11%
US 500	4,025.1	+17.1	+0.43%
US Tech 100	12,324.8	+81.2	+0.66%
DAX	13,964.38	-63.55	-0.45%
Dollar Index	104.140	-0.060	-0.06%

Crude Oil WTI	111.84	+0.02	+0.02%
Brent Oil	114.34	+0.10	+0.09%
Natural Gas	8.058	+0.085	+1.07%
Gold	1,826.40	+12.40	+0.68%
Silver	21.629	+0.078	+0.36%
US Soybeans	1,658.00	+2.00	+0.12%
Copper	4.2280	+0.0213	+0.51%

USD/PHP	52.450	+0.040	+0.08%
EUR/USD	1.0448	+0.0017	+0.16%
USD/JPY	129.34	+0.17	+0.14%
GBP/USD	1.2342	+0.0026	+0.21%
EUR/PHP	54.800	+0.131	+0.24%
USD/TRY	15.6321	+0.0852	+0.55%
AUD/USD	0.7009	+0.0039	+0.55%

Alphabet C	2,295.85	-34.46	-1.48%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	56.67	+0.66	+1.18%
Booking	2,046.01	-55.88	-2.66%
Apple	145.54	-1.57	-1.07%
Alibaba ADR	86.48	-1.51	-1.72%
Twitter Inc	37.39	-3.33	-8.18%

Recent Quotes

	Name	Price	Chg.	Chg. %
	KBC	54.90	-0.16	-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Metro Pacific Inv	3.750	-0.53%	7.09M
Converge Information Communications Technology Sol	28.60	+2.88%	1.40M
Monde Nissin	14.26	-0.42%	1.07M
SM Prime	36.750	+0.68%	825.90K
International Container	208.800	+0.58%	83.21K
Ayala	665.00	+1.84%	34.92K
PLDT	1,960.00	+0.51%	17.75K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.1000	+11.11%	3.15M
MRC Allied	0.220	+8.37%	5.36M
Transpacific Broadband	0.300	+5.26%	500.00K
SSI Group	1.230	+5.13%	3.94M
PH Resorts	1.420	+4.41%	561.00K
Marcventures	1.6500	+3.77%	535.00K
Crown Equities	0.096	+3.23%	10.00K

Name	Last	Chg. %	Vol.
Concepcion Industrial	18.000	-5.76%	0.50K
AllDay Marts	0.40	-3.61%	2.44M
Filinvest Development	6.780	-3.55%	0.10K
Axelum Res	2.41	-3.21%	22.00K
China Banking	27.00	-2.17%	38.50K
DFNN	3.010	+0.33%	155.00K
Cirtek	2.80	+1.08%	296.00K