EXM.BR - Exmar NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 May 20204.06004.12004.03004.05004.050026,997
22 May 20204.20004.20004.02504.05504.055017,735
21 May 20204.13004.13004.08004.09504.095012,358
20 May 20204.16504.19004.12504.17004.170016,154
19 May 20204.22004.25004.10504.13004.130021,602
18 May 20204.27004.30004.20004.30004.300016,293
15 May 20204.25004.25004.15004.19504.195011,965
14 May 20204.24004.24504.03004.05004.050043,566
13 May 20204.40004.40004.23004.27004.270025,005
12 May 20204.50004.56004.36004.40004.400029,069
11 May 20204.62004.62004.50004.50004.50005,277
08 May 20204.79004.79004.48004.48004.480048,045
07 May 20204.68004.82504.68004.79004.790014,255
06 May 20204.74004.82004.67504.67504.675018,277
05 May 20204.57004.79004.57004.74004.740031,640
04 May 20204.52004.85004.50504.53004.530077,133
30 Apr 20204.75004.80004.44004.46004.460051,483
29 Apr 20204.48004.75004.45004.74004.740057,342
28 Apr 20204.23004.47004.23004.46504.465043,807
27 Apr 20204.31004.37004.24004.24004.240017,193
24 Apr 20204.24004.39004.11004.30004.300042,333
23 Apr 20204.09004.28504.02004.25004.250054,377
22 Apr 20204.00004.10004.00004.00004.000018,455
21 Apr 20204.10004.10003.98003.98003.980031,684
20 Apr 20204.19004.19004.00504.02504.025025,766
17 Apr 20204.00004.10003.99504.09504.095051,296
16 Apr 20203.90004.03503.90003.99003.990059,739
15 Apr 20204.00004.00003.90003.90003.900037,379
14 Apr 20204.15004.19503.95004.00004.000065,706
09 Apr 20204.24004.25004.12004.15004.150047,391
08 Apr 20204.25004.25004.20004.21504.215014,884
07 Apr 20204.20004.26504.18504.24004.240034,248
06 Apr 20204.02004.07503.98004.07504.075028,415
03 Apr 20204.17004.17003.90003.96503.965062,223
02 Apr 20204.10004.19504.03504.16504.165034,534
01 Apr 20204.10004.18503.85504.08004.0800111,438
31 Mar 20204.10004.28004.04004.15504.155036,836
30 Mar 20203.92004.10003.90504.05004.050066,898
27 Mar 20204.21004.39003.98004.02004.0200147,482
26 Mar 20204.51004.66504.20004.45004.450079,102
25 Mar 20204.48004.69504.42504.50004.500058,170
24 Mar 20204.08504.32004.05504.32004.320055,651
23 Mar 20203.79504.17003.71503.99003.9900108,042
20 Mar 20203.75004.09503.65003.70003.700077,662
19 Mar 20203.44003.78003.44003.59003.590058,339
18 Mar 20203.52003.81503.44503.66003.660061,949
17 Mar 20203.53503.67503.31003.66503.6650116,367
16 Mar 20203.87503.94503.55003.67503.6750124,762
13 Mar 20203.80004.40503.73504.00004.0000141,520
12 Mar 20204.10004.10003.74003.79503.7950195,855
11 Mar 20204.30004.39004.20004.21004.210074,025
10 Mar 20204.22004.44004.21504.25004.250092,888
09 Mar 20204.28004.37504.11504.15004.1500145,531
06 Mar 20204.56004.64504.48504.52004.520078,317
05 Mar 20204.97504.97504.57504.59004.590083,459
04 Mar 20204.95005.01004.83004.84504.845070,329
03 Mar 20204.82505.08004.77004.86004.8600137,213
02 Mar 20204.74504.92504.71004.78004.780079,088
28 Feb 20204.59004.68504.51004.68504.6850136,711
27 Feb 20205.13005.18004.66004.79004.790097,039
26 Feb 20205.06005.08004.97005.05005.0500100,385
25 Feb 20205.15005.25005.06005.08005.080046,186
24 Feb 20205.29005.29005.06005.08005.080079,320
21 Feb 20205.46005.46005.32005.38005.380049,029
20 Feb 20205.36005.50005.35005.48005.480048,084
19 Feb 20205.42005.44005.32005.35005.350034,743
18 Feb 20205.29005.45005.25005.38005.380038,186
17 Feb 20205.20005.26005.17005.25005.250031,575
14 Feb 20205.23005.26005.17005.23005.230038,043
13 Feb 20205.31005.37005.25005.25005.250019,927
12 Feb 20205.29005.33005.25005.31005.310014,527
11 Feb 20205.20005.26005.16005.22005.220019,248
10 Feb 20205.20005.20005.13005.16005.160039,796
07 Feb 20205.21005.27005.20005.20005.200022,676
06 Feb 20205.38005.38005.22005.23005.230038,979
05 Feb 20205.35005.38005.28005.31005.310037,487
04 Feb 20205.58005.58005.32005.32005.320046,417
03 Feb 20205.45005.45005.32005.36005.360017,037
31 Jan 20205.41005.49005.35005.35005.350043,895
30 Jan 20205.50005.56005.41005.45005.450027,129
29 Jan 20205.50005.69005.46005.57005.5700127,775
28 Jan 20205.63005.64005.43005.50005.500054,354
27 Jan 20205.70005.70005.50005.50005.500067,732
24 Jan 20205.68005.72005.50005.70005.7000114,309
23 Jan 20205.45005.45005.25005.25005.250091,045
22 Jan 20205.54005.56005.43005.43005.430083,381
21 Jan 20205.54005.62005.48005.56005.560031,042
20 Jan 20205.52005.55005.50005.50005.50008,699
17 Jan 20205.53005.59005.51005.52005.520011,347
16 Jan 20205.61005.65005.55005.55005.550033,440
15 Jan 20205.69005.69005.58005.61005.610035,566
14 Jan 20205.69005.70005.60005.65005.650034,373
13 Jan 20205.50005.70005.50005.69005.690091,935
10 Jan 20205.30005.42005.30005.41005.410076,916
09 Jan 20205.25005.29005.25005.26005.260015,661
08 Jan 20205.20005.25005.16005.25005.250029,683
07 Jan 20205.25005.27005.15005.23005.230033,651
06 Jan 20205.30005.30005.24005.25005.250021,563
03 Jan 20205.34005.34005.29005.30005.300016,727
02 Jan 20205.34005.37005.30005.33005.330026,369
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...