Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,523.19 +2,579.55 (+4.78%) CMC Crypto 200
1,175.35 -33.35 (-2.76%)
Orange Belgium S.A. (OBEL.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 14.80 | 14.82 | 14.74 | 14.74 | 14.74 | 2,534 |
| 04 Jul 2024 | 14.80 | 14.88 | 14.80 | 14.82 | 14.82 | 2,058 |
| 03 Jul 2024 | 14.80 | 14.90 | 14.40 | 14.40 | 14.40 | 1,041 |
| 02 Jul 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 205 |
| 01 Jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1,912 |
| 28 Jun 2024 | 14.50 | 14.94 | 14.50 | 14.94 | 14.94 | 9,380 |
| 27 Jun 2024 | 14.82 | 14.92 | 14.80 | 14.92 | 14.92 | 1,562 |
| 26 Jun 2024 | 14.56 | 14.96 | 14.56 | 14.96 | 14.96 | 6,365 |
| 25 Jun 2024 | 14.70 | 15.00 | 14.56 | 14.98 | 14.98 | 16,882 |
| 24 Jun 2024 | 14.36 | 14.78 | 14.36 | 14.78 | 14.78 | 16,142 |
| 21 Jun 2024 | 14.70 | 14.78 | 14.02 | 14.66 | 14.66 | 17,717 |
| 20 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8,205 |
| 19 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 7,349 |
| 18 Jun 2024 | 14.70 | 14.78 | 14.04 | 14.70 | 14.70 | 9,179 |
| 17 Jun 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 2,785 |
| 14 Jun 2024 | 14.70 | 14.80 | 14.70 | 14.76 | 14.76 | 1,238 |
| 13 Jun 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 10,712 |
| 12 Jun 2024 | 14.70 | 14.78 | 14.70 | 14.70 | 14.70 | 20,541 |
| 11 Jun 2024 | 14.70 | 14.82 | 14.70 | 14.70 | 14.70 | 477 |
| 10 Jun 2024 | 14.84 | 14.84 | 14.70 | 14.82 | 14.82 | 92 |
| 07 Jun 2024 | 14.70 | 14.84 | 14.70 | 14.84 | 14.84 | 114 |
| 06 Jun 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 2,050 |
| 05 Jun 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 1,010 |
| 04 Jun 2024 | 14.86 | 14.86 | 14.70 | 14.82 | 14.82 | 1,396 |
| 03 Jun 2024 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | 4,732 |
| 31 May 2024 | 14.70 | 14.86 | 14.70 | 14.86 | 14.86 | 222 |
| 30 May 2024 | 14.74 | 14.86 | 14.70 | 14.86 | 14.86 | 6,678 |
| 29 May 2024 | 14.70 | 14.74 | 14.68 | 14.72 | 14.72 | 4,312 |
| 28 May 2024 | 14.72 | 14.74 | 14.70 | 14.74 | 14.74 | 2,829 |
| 27 May 2024 | 14.72 | 14.74 | 14.72 | 14.72 | 14.72 | 161 |
| 24 May 2024 | 14.78 | 14.96 | 14.72 | 14.92 | 14.92 | 2,243 |
| 23 May 2024 | 14.72 | 14.88 | 14.72 | 14.88 | 14.88 | 865 |
| 22 May 2024 | 15.00 | 15.00 | 14.80 | 14.98 | 14.98 | 6,103 |
| 21 May 2024 | 15.08 | 15.08 | 14.90 | 14.96 | 14.96 | 320 |
| 20 May 2024 | 15.40 | 15.54 | 15.12 | 15.12 | 15.12 | 2,369 |
| 17 May 2024 | 14.76 | 15.50 | 14.60 | 15.40 | 15.40 | 10,054 |
| 16 May 2024 | 14.30 | 14.72 | 14.30 | 14.48 | 14.48 | 16,630 |
| 15 May 2024 | 14.28 | 14.28 | 14.10 | 14.10 | 14.10 | 479 |
| 14 May 2024 | 14.28 | 14.28 | 14.10 | 14.16 | 14.16 | 2,139 |
| 13 May 2024 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1,634 |
| 10 May 2024 | 14.30 | 14.38 | 14.10 | 14.10 | 14.10 | 1,305 |
| 09 May 2024 | 14.10 | 14.24 | 14.10 | 14.24 | 14.24 | 425 |
| 08 May 2024 | 14.10 | 14.26 | 14.10 | 14.24 | 14.24 | 2,169 |
| 07 May 2024 | 13.62 | 14.28 | 13.62 | 14.10 | 14.10 | 678 |
| 06 May 2024 | 14.10 | 14.26 | 14.10 | 14.26 | 14.26 | 2,170 |
| 03 May 2024 | 14.10 | 14.28 | 14.10 | 14.10 | 14.10 | 642 |
| 02 May 2024 | 14.10 | 14.34 | 14.10 | 14.10 | 14.10 | 531 |
| 30 Apr 2024 | 14.18 | 14.18 | 14.10 | 14.10 | 14.10 | 394 |
| 29 Apr 2024 | 14.06 | 14.40 | 14.06 | 14.12 | 14.12 | 1,594 |
| 26 Apr 2024 | 14.06 | 14.46 | 14.06 | 14.46 | 14.46 | 6,412 |
| 25 Apr 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 2,146 |
| 24 Apr 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 2,609 |
| 23 Apr 2024 | 14.06 | 14.20 | 14.06 | 14.18 | 14.18 | 624 |
| 22 Apr 2024 | 14.06 | 14.20 | 14.06 | 14.16 | 14.16 | 11,444 |
| 19 Apr 2024 | 14.20 | 14.20 | 14.06 | 14.06 | 14.06 | 4,243 |
| 18 Apr 2024 | 14.10 | 14.20 | 14.06 | 14.06 | 14.06 | 1,152 |
| 17 Apr 2024 | 14.06 | 14.20 | 14.06 | 14.06 | 14.06 | 1,359 |
| 16 Apr 2024 | 14.06 | 14.20 | 14.06 | 14.08 | 14.08 | 5,780 |
| 15 Apr 2024 | 14.06 | 14.24 | 14.06 | 14.06 | 14.06 | 3,747 |
| 12 Apr 2024 | 14.06 | 14.28 | 14.06 | 14.06 | 14.06 | 537 |
| 11 Apr 2024 | 14.10 | 14.22 | 14.10 | 14.22 | 14.22 | 2,846 |
| 10 Apr 2024 | 14.10 | 14.22 | 14.10 | 14.10 | 14.10 | 3,349 |
| 09 Apr 2024 | 14.06 | 14.28 | 14.06 | 14.08 | 14.08 | 18,965 |
| 08 Apr 2024 | 14.48 | 14.48 | 14.10 | 14.38 | 14.38 | 5,518 |
| 05 Apr 2024 | 13.96 | 14.22 | 13.96 | 14.22 | 14.22 | 13,680 |
| 04 Apr 2024 | 14.14 | 14.48 | 14.08 | 14.20 | 14.20 | 7,790 |
| 03 Apr 2024 | 13.50 | 14.38 | 13.50 | 14.20 | 14.20 | 3,885 |
| 02 Apr 2024 | 13.30 | 14.30 | 13.30 | 14.22 | 14.22 | 35,219 |
| 28 Mar 2024 | 13.76 | 13.90 | 13.72 | 13.72 | 13.72 | 3,134 |
| 27 Mar 2024 | 13.68 | 13.84 | 13.56 | 13.78 | 13.78 | 6,043 |
| 26 Mar 2024 | 13.56 | 13.68 | 13.50 | 13.52 | 13.52 | 2,476 |
| 25 Mar 2024 | 13.50 | 13.60 | 13.50 | 13.58 | 13.58 | 1,145 |
| 22 Mar 2024 | 13.64 | 13.64 | 13.50 | 13.64 | 13.64 | 4,472 |
| 21 Mar 2024 | 13.50 | 13.64 | 13.50 | 13.64 | 13.64 | 6,352 |
| 20 Mar 2024 | 12.90 | 13.78 | 12.86 | 13.00 | 13.00 | 56,457 |
| 19 Mar 2024 | 12.28 | 13.00 | 12.28 | 12.98 | 12.98 | 12,347 |
| 18 Mar 2024 | 12.02 | 12.60 | 12.02 | 12.44 | 12.44 | 9,034 |
| 15 Mar 2024 | 12.54 | 12.68 | 12.02 | 12.56 | 12.56 | 19,664 |
| 14 Mar 2024 | 12.86 | 12.92 | 12.50 | 12.50 | 12.50 | 8,154 |
| 13 Mar 2024 | 12.96 | 12.96 | 12.88 | 12.90 | 12.90 | 3,123 |
| 12 Mar 2024 | 12.90 | 13.02 | 12.86 | 12.86 | 12.86 | 5,239 |
| 11 Mar 2024 | 12.84 | 12.96 | 12.84 | 12.84 | 12.84 | 2,708 |
| 08 Mar 2024 | 12.78 | 13.02 | 12.78 | 12.80 | 12.80 | 1,381 |
| 07 Mar 2024 | 12.88 | 12.90 | 12.80 | 12.90 | 12.90 | 4,110 |
| 06 Mar 2024 | 12.92 | 12.92 | 12.74 | 12.88 | 12.88 | 3,835 |
| 05 Mar 2024 | 12.90 | 12.92 | 12.72 | 12.92 | 12.92 | 2,567 |
| 04 Mar 2024 | 12.84 | 12.94 | 12.76 | 12.84 | 12.84 | 5,540 |
| 01 Mar 2024 | 13.12 | 13.12 | 12.84 | 13.10 | 13.10 | 6,850 |
| 29 Feb 2024 | 13.10 | 13.14 | 13.10 | 13.10 | 13.10 | 273 |
| 28 Feb 2024 | 13.36 | 13.42 | 13.06 | 13.10 | 13.10 | 4,631 |
| 27 Feb 2024 | 12.50 | 13.30 | 12.50 | 13.26 | 13.26 | 8,994 |
| 26 Feb 2024 | 12.98 | 13.00 | 12.40 | 12.40 | 12.40 | 8,204 |
| 23 Feb 2024 | 13.28 | 13.30 | 12.80 | 13.00 | 13.00 | 7,322 |
| 22 Feb 2024 | 13.20 | 13.24 | 13.06 | 13.20 | 13.20 | 777 |
| 21 Feb 2024 | 13.02 | 13.18 | 13.02 | 13.02 | 13.02 | 1,536 |
| 20 Feb 2024 | 13.46 | 13.46 | 13.00 | 13.00 | 13.00 | 2,956 |
| 19 Feb 2024 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1,697 |
| 16 Feb 2024 | 13.18 | 13.40 | 13.18 | 13.36 | 13.36 | 1,908 |
| 15 Feb 2024 | 13.50 | 13.50 | 13.18 | 13.18 | 13.18 | 696 |
| 14 Feb 2024 | 13.22 | 13.48 | 13.10 | 13.30 | 13.30 | 3,095 |
| *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.