EXM.BR - Exmar NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20195.715.715.635.635.6363
18 Jul 20195.745.745.575.665.6619,625
17 Jul 20195.725.725.625.645.6419,384
16 Jul 20195.745.745.655.745.7444,059
15 Jul 20195.755.915.745.745.7426,727
12 Jul 20195.755.925.705.755.7532,415
11 Jul 20195.755.755.655.755.7523,350
10 Jul 20195.695.745.635.685.6818,125
09 Jul 20195.795.795.615.685.6874,549
08 Jul 20195.785.855.655.655.6543,589
05 Jul 20195.695.805.665.665.6624,774
04 Jul 20195.505.695.505.675.6712,093
03 Jul 20195.535.545.485.485.4814,016
02 Jul 2019------
01 Jul 20195.685.705.555.565.5654,811
28 Jun 20195.705.705.605.605.6024,174
27 Jun 20195.525.705.515.695.6915,467
26 Jun 20195.495.505.385.465.4627,500
25 Jun 20195.605.605.405.455.4544,047
24 Jun 20195.635.665.545.545.5413,163
21 Jun 20195.645.655.635.635.639,656
20 Jun 20195.545.655.545.585.5831,703
19 Jun 20195.585.625.555.555.5520,575
18 Jun 20195.555.675.555.655.6511,152
17 Jun 20195.625.685.555.555.5564,006
14 Jun 20195.715.725.625.645.6418,920
13 Jun 20195.655.745.635.745.7429,839
12 Jun 20195.685.725.655.675.6719,432
11 Jun 20195.835.835.655.755.7531,413
10 Jun 20195.815.845.775.825.8215,309
07 Jun 20195.855.855.755.755.7523,221
06 Jun 20195.805.845.715.715.7120,953
05 Jun 20195.905.955.805.805.8016,369
04 Jun 20195.685.885.625.875.8726,552
03 Jun 20195.685.685.585.595.597,211
31 May 20195.645.655.605.605.6012,502
30 May 20195.655.705.635.695.6914,102
29 May 20195.685.745.625.725.7234,511
28 May 20195.705.715.625.715.7138,709
27 May 20195.845.845.625.805.8030,906
24 May 20195.865.865.715.745.7427,384
23 May 20195.955.985.855.855.8529,116
22 May 20195.955.995.885.995.9923,805
21 May 20195.905.955.855.905.9010,694
20 May 20195.906.005.905.925.9217,793
17 May 20195.705.985.705.915.9127,355
16 May 20195.705.745.615.715.7131,198
15 May 20195.795.805.695.715.7114,254
14 May 20195.655.745.655.745.7418,863
13 May 20195.825.865.615.655.6530,987
10 May 20195.705.905.705.865.8629,462
09 May 20195.965.965.655.765.7651,330
08 May 20195.886.005.885.945.9424,497
07 May 20196.156.215.875.875.8738,887
06 May 20196.016.155.916.126.1250,918
03 May 20196.076.196.076.126.1233,497
02 May 20195.946.165.896.076.0781,070
30 Apr 20195.785.925.755.915.9157,937
29 Apr 20195.795.825.585.725.7251,266
26 Apr 20195.765.795.575.695.6977,170
25 Apr 20195.855.955.565.955.9566,279
24 Apr 20195.565.845.565.845.8438,602
23 Apr 20195.555.725.495.555.5554,659
18 Apr 20195.725.745.505.545.5438,757
17 Apr 20195.705.855.705.725.729,295
16 Apr 20195.755.795.695.705.7020,286
15 Apr 20195.745.805.685.765.7633,189
12 Apr 20195.655.775.605.745.7429,805
11 Apr 20195.605.695.565.655.6525,822
10 Apr 20195.455.585.455.565.5615,431
09 Apr 20195.575.575.405.405.4036,654
08 Apr 20195.435.535.335.535.5367,102
05 Apr 20195.675.695.435.495.4981,917
04 Apr 20195.795.795.655.655.6524,149
03 Apr 20195.715.805.645.755.7538,604
02 Apr 20195.595.715.585.625.6232,328
01 Apr 20195.605.695.575.575.5728,288
29 Mar 20195.755.795.565.635.6366,579
28 Mar 20195.895.945.855.885.889,917
27 Mar 20195.825.895.805.885.8815,114
26 Mar 20195.795.935.755.845.847,221
25 Mar 20195.905.905.685.725.7225,295
22 Mar 20195.925.995.865.905.9014,717
21 Mar 20196.006.065.925.955.9517,293
20 Mar 20196.006.086.006.046.046,199
19 Mar 20195.906.065.906.016.0125,274
18 Mar 20195.936.085.936.036.0316,512
15 Mar 20196.006.045.895.975.9712,110
14 Mar 20195.926.025.826.016.0127,361
13 Mar 20195.835.905.835.875.8711,050
12 Mar 20195.945.945.815.855.8521,831
11 Mar 20195.905.965.905.945.9410,672
08 Mar 20195.955.985.905.915.9119,227
07 Mar 20196.006.005.955.965.968,265
06 Mar 20196.006.005.955.955.9515,695
05 Mar 20195.915.995.915.955.9514,605
04 Mar 20195.906.005.906.006.0015,987
01 Mar 20195.955.965.875.905.9021,191
28 Feb 20196.096.095.965.985.988,765
27 Feb 20196.106.105.996.096.098,190
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...