EXM.BR - Exmar NV

Brussels - Brussels Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 May 20195.955.985.855.855.8529,116
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
26 Feb 20195.996.035.975.995.995,851
25 Feb 20196.086.125.965.965.969,277
22 Feb 20196.046.106.006.006.0053,214
21 Feb 20196.106.126.046.066.069,515
20 Feb 20196.046.166.046.126.127,274
19 Feb 20196.126.156.036.046.0421,005
18 Feb 20196.106.126.016.126.1217,354
15 Feb 20196.106.126.026.066.0622,075
14 Feb 20196.066.106.006.016.0119,372
13 Feb 20196.106.146.016.036.0317,076
12 Feb 20196.216.216.106.126.1212,922
11 Feb 20196.246.306.076.146.1421,537
08 Feb 20196.006.046.006.026.027,187
07 Feb 20196.006.096.006.006.0034,517
06 Feb 20196.066.206.016.026.0236,322
05 Feb 20196.156.186.066.086.0823,763
04 Feb 20196.306.376.126.126.1249,464
01 Feb 20196.286.386.276.326.3210,530
31 Jan 20196.236.366.236.286.2812,079
30 Jan 20196.316.406.256.286.2820,478
29 Jan 20196.316.376.226.226.2214,210
28 Jan 20196.306.406.266.376.3716,042
25 Jan 20196.346.446.306.366.3618,647
24 Jan 20196.386.396.266.306.3028,372
23 Jan 20196.476.476.286.306.305,744
22 Jan 20196.366.476.206.466.4645,961
21 Jan 20196.416.426.326.346.3424,911
18 Jan 20196.356.556.306.346.3450,570
17 Jan 20196.306.376.166.186.1819,056
16 Jan 20196.256.316.256.306.3013,370
15 Jan 20196.306.306.196.236.2312,536
14 Jan 20196.276.296.226.246.2412,913
11 Jan 20196.166.286.136.236.2329,457
10 Jan 20196.126.156.096.126.1216,334
09 Jan 20196.166.166.106.116.116,858
08 Jan 20196.106.166.106.166.1612,692
07 Jan 20196.166.175.996.156.1512,386
04 Jan 20195.855.975.855.865.8618,091
03 Jan 20195.915.955.775.805.8012,534
02 Jan 20196.096.175.765.895.8927,389
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...