Singapore markets close in 5 hours 29 minutes
Straits Times Index
3,435.12 +19.61 (+0.57%) Nikkei
40,666.78 +86.02 (+0.21%) Hang Seng
18,047.59 +69.02 (+0.38%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,877.19 -2,018.56 (-3.31%) CMC Crypto 200
1,235.19 -99.73 (-7.47%)
Lotus Bakeries NV (LOTB.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 9,740.00 | 9,760.00 | 9,670.00 | 9,750.00 | 9,750.00 | 738 |
| 02 Jul 2024 | 9,680.00 | 9,700.00 | 9,610.00 | 9,700.00 | 9,700.00 | 249 |
| 01 Jul 2024 | 9,710.00 | 9,710.00 | 9,520.00 | 9,630.00 | 9,630.00 | 450 |
| 28 Jun 2024 | 9,920.00 | 9,930.00 | 9,570.00 | 9,630.00 | 9,630.00 | 735 |
| 27 Jun 2024 | 9,910.00 | 9,980.00 | 9,890.00 | 9,940.00 | 9,940.00 | 257 |
| 26 Jun 2024 | 10,020.00 | 10,040.00 | 9,890.00 | 9,920.00 | 9,920.00 | 489 |
| 25 Jun 2024 | 10,020.00 | 10,020.00 | 9,950.00 | 10,020.00 | 10,020.00 | 403 |
| 24 Jun 2024 | 10,000.00 | 10,020.00 | 9,910.00 | 10,020.00 | 10,020.00 | 328 |
| 21 Jun 2024 | 10,000.00 | 10,080.00 | 9,910.00 | 10,000.00 | 10,000.00 | 812 |
| 20 Jun 2024 | 9,940.00 | 10,060.00 | 9,940.00 | 10,000.00 | 10,000.00 | 434 |
| 19 Jun 2024 | 10,080.00 | 10,080.00 | 9,860.00 | 9,900.00 | 9,900.00 | 702 |
| 18 Jun 2024 | 10,060.00 | 10,100.00 | 9,910.00 | 10,100.00 | 10,100.00 | 481 |
| 17 Jun 2024 | 10,000.00 | 10,080.00 | 9,970.00 | 10,040.00 | 10,040.00 | 323 |
| 14 Jun 2024 | 10,140.00 | 10,160.00 | 9,910.00 | 9,990.00 | 9,990.00 | 360 |
| 13 Jun 2024 | 10,100.00 | 10,340.00 | 10,020.00 | 10,080.00 | 10,080.00 | 707 |
| 12 Jun 2024 | 9,720.00 | 9,930.00 | 9,720.00 | 9,870.00 | 9,870.00 | 341 |
| 11 Jun 2024 | 9,880.00 | 9,890.00 | 9,710.00 | 9,730.00 | 9,730.00 | 512 |
| 10 Jun 2024 | 9,840.00 | 9,840.00 | 9,710.00 | 9,840.00 | 9,840.00 | 352 |
| 07 Jun 2024 | 10,000.00 | 10,020.00 | 9,840.00 | 9,840.00 | 9,840.00 | 506 |
| 06 Jun 2024 | 9,920.00 | 10,080.00 | 9,920.00 | 10,080.00 | 10,080.00 | 513 |
| 05 Jun 2024 | 9,790.00 | 9,960.00 | 9,790.00 | 9,900.00 | 9,900.00 | 471 |
| 04 Jun 2024 | 9,540.00 | 9,800.00 | 9,460.00 | 9,800.00 | 9,800.00 | 1,156 |
| 03 Jun 2024 | 9,770.00 | 9,770.00 | 9,580.00 | 9,580.00 | 9,580.00 | 944 |
| 31 May 2024 | 9,800.00 | 9,800.00 | 9,670.00 | 9,780.00 | 9,780.00 | 3,479 |
| 30 May 2024 | 9,830.00 | 9,900.00 | 9,770.00 | 9,800.00 | 9,800.00 | 390 |
| 29 May 2024 | 9,870.00 | 9,930.00 | 9,820.00 | 9,850.00 | 9,850.00 | 317 |
| 28 May 2024 | 9,970.00 | 10,040.00 | 9,840.00 | 9,840.00 | 9,840.00 | 303 |
| 27 May 2024 | 10,040.00 | 10,060.00 | 9,930.00 | 9,970.00 | 9,970.00 | 282 |
| 24 May 2024 | 9,870.00 | 10,080.00 | 9,860.00 | 10,040.00 | 10,040.00 | 424 |
| 23 May 2024 | 9,990.00 | 10,020.00 | 9,860.00 | 9,900.00 | 9,900.00 | 356 |
| 22 May 2024 | 9,930.00 | 10,100.00 | 9,930.00 | 9,990.00 | 9,990.00 | 533 |
| 21 May 2024 | 9,900.00 | 10,060.00 | 9,870.00 | 9,940.00 | 9,940.00 | 543 |
| 20 May 2024 | 9,770.00 | 9,960.00 | 9,740.00 | 9,890.00 | 9,890.00 | 225 |
| 17 May 2024 | 9,800.00 | 9,800.00 | 9,680.00 | 9,770.00 | 9,770.00 | 245 |
| 17 May 2024 | 58 Dividend | |||||
| 16 May 2024 | 9,810.00 | 9,910.00 | 9,750.00 | 9,800.00 | 9,742.00 | 407 |
| 15 May 2024 | 9,840.00 | 9,870.00 | 9,740.00 | 9,870.00 | 9,811.59 | 336 |
| 14 May 2024 | 9,810.00 | 9,860.00 | 9,670.00 | 9,820.00 | 9,761.88 | 548 |
| 13 May 2024 | 9,920.00 | 9,940.00 | 9,720.00 | 9,770.00 | 9,712.18 | 490 |
| 10 May 2024 | 9,690.00 | 9,880.00 | 9,650.00 | 9,870.00 | 9,811.59 | 465 |
| 09 May 2024 | 9,570.00 | 9,780.00 | 9,570.00 | 9,700.00 | 9,642.59 | 469 |
| 08 May 2024 | 9,420.00 | 9,580.00 | 9,360.00 | 9,570.00 | 9,513.36 | 888 |
| 07 May 2024 | 9,330.00 | 9,460.00 | 9,310.00 | 9,420.00 | 9,364.25 | 800 |
| 06 May 2024 | 9,340.00 | 9,430.00 | 9,300.00 | 9,360.00 | 9,304.60 | 219 |
| 03 May 2024 | 9,240.00 | 9,430.00 | 9,200.00 | 9,350.00 | 9,294.66 | 376 |
| 02 May 2024 | 9,410.00 | 9,410.00 | 9,170.00 | 9,240.00 | 9,185.31 | 386 |
| 30 Apr 2024 | 9,360.00 | 9,490.00 | 9,360.00 | 9,430.00 | 9,374.19 | 657 |
| 29 Apr 2024 | 9,410.00 | 9,470.00 | 9,340.00 | 9,390.00 | 9,334.43 | 303 |
| 26 Apr 2024 | 9,400.00 | 9,450.00 | 9,340.00 | 9,420.00 | 9,364.25 | 293 |
| 25 Apr 2024 | 9,290.00 | 9,390.00 | 9,220.00 | 9,390.00 | 9,334.43 | 540 |
| 24 Apr 2024 | 9,270.00 | 9,430.00 | 9,270.00 | 9,300.00 | 9,244.96 | 338 |
| 23 Apr 2024 | 9,200.00 | 9,320.00 | 9,160.00 | 9,320.00 | 9,264.84 | 506 |
| 22 Apr 2024 | 9,040.00 | 9,270.00 | 9,040.00 | 9,170.00 | 9,115.73 | 626 |
| 19 Apr 2024 | 9,000.00 | 9,100.00 | 8,950.00 | 9,040.00 | 8,986.50 | 361 |
| 18 Apr 2024 | 8,860.00 | 9,030.00 | 8,820.00 | 9,010.00 | 8,956.68 | 369 |
| 17 Apr 2024 | 8,870.00 | 9,000.00 | 8,870.00 | 8,870.00 | 8,817.50 | 254 |
| 16 Apr 2024 | 8,760.00 | 8,890.00 | 8,650.00 | 8,840.00 | 8,787.68 | 301 |
| 15 Apr 2024 | 8,820.00 | 8,960.00 | 8,770.00 | 8,810.00 | 8,757.86 | 321 |
| 12 Apr 2024 | 8,920.00 | 9,100.00 | 8,830.00 | 8,830.00 | 8,777.74 | 473 |
| 11 Apr 2024 | 8,820.00 | 8,940.00 | 8,790.00 | 8,930.00 | 8,877.15 | 421 |
| 10 Apr 2024 | 8,840.00 | 8,930.00 | 8,820.00 | 8,850.00 | 8,797.62 | 308 |
| 09 Apr 2024 | 8,910.00 | 8,960.00 | 8,830.00 | 8,830.00 | 8,777.74 | 189 |
| 08 Apr 2024 | 8,980.00 | 9,000.00 | 8,910.00 | 8,920.00 | 8,867.21 | 397 |
| 05 Apr 2024 | 8,960.00 | 8,990.00 | 8,820.00 | 8,990.00 | 8,936.79 | 533 |
| 04 Apr 2024 | 8,760.00 | 8,950.00 | 8,720.00 | 8,930.00 | 8,877.15 | 582 |
| 03 Apr 2024 | 8,920.00 | 8,920.00 | 8,640.00 | 8,770.00 | 8,718.10 | 481 |
| 02 Apr 2024 | 8,980.00 | 9,000.00 | 8,860.00 | 8,930.00 | 8,877.15 | 616 |
| 28 Mar 2024 | 8,910.00 | 8,950.00 | 8,810.00 | 8,950.00 | 8,897.03 | 922 |
| 27 Mar 2024 | 8,630.00 | 8,700.00 | 8,560.00 | 8,640.00 | 8,588.87 | 450 |
| 26 Mar 2024 | 8,660.00 | 8,660.00 | 8,510.00 | 8,580.00 | 8,529.22 | 501 |
| 25 Mar 2024 | 8,850.00 | 8,890.00 | 8,680.00 | 8,730.00 | 8,678.33 | 457 |
| 22 Mar 2024 | 8,660.00 | 8,870.00 | 8,660.00 | 8,850.00 | 8,797.62 | 437 |
| 21 Mar 2024 | 8,700.00 | 8,760.00 | 8,670.00 | 8,690.00 | 8,638.57 | 296 |
| 20 Mar 2024 | 8,660.00 | 8,820.00 | 8,570.00 | 8,690.00 | 8,638.57 | 463 |
| 19 Mar 2024 | 8,650.00 | 8,720.00 | 8,540.00 | 8,670.00 | 8,618.69 | 775 |
| 18 Mar 2024 | 8,740.00 | 8,740.00 | 8,540.00 | 8,610.00 | 8,559.04 | 916 |
| 15 Mar 2024 | 8,980.00 | 8,980.00 | 8,680.00 | 8,680.00 | 8,628.63 | 2,482 |
| 14 Mar 2024 | 9,000.00 | 9,020.00 | 8,920.00 | 8,930.00 | 8,877.15 | 330 |
| 13 Mar 2024 | 8,970.00 | 9,010.00 | 8,820.00 | 8,980.00 | 8,926.85 | 562 |
| 12 Mar 2024 | 9,000.00 | 9,000.00 | 8,910.00 | 8,960.00 | 8,906.97 | 323 |
| 11 Mar 2024 | 8,850.00 | 8,970.00 | 8,810.00 | 8,970.00 | 8,916.91 | 382 |
| 08 Mar 2024 | 9,000.00 | 9,000.00 | 8,790.00 | 8,800.00 | 8,747.92 | 520 |
| 07 Mar 2024 | 8,970.00 | 9,060.00 | 8,940.00 | 8,990.00 | 8,936.79 | 495 |
| 06 Mar 2024 | 8,850.00 | 9,000.00 | 8,850.00 | 8,960.00 | 8,906.97 | 496 |
| 05 Mar 2024 | 8,790.00 | 8,810.00 | 8,660.00 | 8,800.00 | 8,747.92 | 247 |
| 04 Mar 2024 | 8,750.00 | 9,000.00 | 8,750.00 | 8,790.00 | 8,737.98 | 691 |
| 01 Mar 2024 | 8,710.00 | 8,750.00 | 8,670.00 | 8,730.00 | 8,678.33 | 665 |
| 29 Feb 2024 | 8,670.00 | 8,760.00 | 8,630.00 | 8,700.00 | 8,648.51 | 2,005 |
| 28 Feb 2024 | 8,730.00 | 8,740.00 | 8,660.00 | 8,680.00 | 8,628.63 | 468 |
| 27 Feb 2024 | 8,880.00 | 8,880.00 | 8,690.00 | 8,720.00 | 8,668.39 | 429 |
| 26 Feb 2024 | 8,860.00 | 8,880.00 | 8,790.00 | 8,870.00 | 8,817.50 | 489 |
| 23 Feb 2024 | 8,900.00 | 8,900.00 | 8,780.00 | 8,860.00 | 8,807.56 | 420 |
| 22 Feb 2024 | 8,980.00 | 9,010.00 | 8,850.00 | 8,900.00 | 8,847.33 | 373 |
| 21 Feb 2024 | 9,000.00 | 9,030.00 | 8,880.00 | 8,950.00 | 8,897.03 | 312 |
| 20 Feb 2024 | 9,050.00 | 9,090.00 | 8,960.00 | 9,000.00 | 8,946.73 | 633 |
| 19 Feb 2024 | 9,100.00 | 9,200.00 | 9,050.00 | 9,080.00 | 9,026.26 | 330 |
| 16 Feb 2024 | 8,950.00 | 9,140.00 | 8,910.00 | 9,110.00 | 9,056.08 | 391 |
| 15 Feb 2024 | 8,980.00 | 9,020.00 | 8,920.00 | 8,940.00 | 8,887.09 | 419 |
| 14 Feb 2024 | 8,830.00 | 9,010.00 | 8,830.00 | 8,990.00 | 8,936.79 | 363 |
| 13 Feb 2024 | 9,100.00 | 9,160.00 | 8,780.00 | 8,820.00 | 8,767.80 | 995 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.