S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Home
Investing
Stocks
Europe
EU
NV Bekaert SA (BEKB)
NV Bekaert SA (BEKB) Historical

NV Bekaert SA (BEKB)

39.90

0.25

(0.63%)

Closed 11 July 1:30AM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.251256281407	39.8	40.85	38.9	25586	40.09100591	DE
4	-1.15	-2.80146163216	41.05	42.75	38.5	34608	40.79539109	DE
12	-1.6	-3.85542168675	41.5	44.3	38.5	32865	41.33725919	DE
26	0.65	1.65605095541	39.25	45	37.55	38776	41.53811014	DE
52	3.55	9.76616231087	36.35	45	34.1	38109	39.68071206	DE
156	-2.9	-6.77570093458	42.8	50.35	27.3	41006	39.14163027	DE
260	1.68	4.3956043956	38.22	50.35	24.84	50327	37.79956066	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783701000	39.9	0.25	0.63	39.8	40.5	39.6	29078
1783614600	39.65	0	0.00	40.1	40.1	38.9	26866
1783528200	39.65	0	0.00	39.65	39.65	39.65	0
1783441800	39.65	-0.75	-1.86	40.3	40.8	39.65	24253
1783355400	40.4	-0.25	-0.62	40.55	40.75	40.2	24365
1783096200	40.65	1	2.52	39.8	40.85	39.8	26861
1783009800	39.65	0.3	0.76	39.55	39.95	39.3	33323
1782923400	39.35	0.7	1.81	39.05	39.65	39	30339
1782837000	38.65	0	0.00	38.65	38.65	38.65	0
1782750600	38.65	-0.85	-2.15	39.4	39.55	38.5	33370
1782491400	39.5	-0.75	-1.86	40.15	40.3	39.4	37457
1782405000	40.25	0.15	0.37	40	40.5	39.95	88074
1782318600	40.1	-0.7	-1.72	40.7	40.8	39.65	34058
1782232200	40.8	-1.3	-3.09	41.9	41.9	40.6	19083
1782145800	42.1	-0.05	-0.12	42.15	42.15	41.75	18545
1781886600	42.15	0.05	0.12	41.8	42.3	41.8	55413
1781800200	42.1	-0.4	-0.94	42.2	42.45	41.9	31612
1781713800	42.5	0.05	0.12	42.4	42.5	42.15	18572
1781627400	42.45	0	0.00	42.55	42.75	41.8	70988
1781541000	42.45	1.25	3.03	42	42.65	42	28883
1781281800	41.2	0.75	1.85	41.05	41.4	40.9	20884
1781195400	40.45	0.45	1.13	39.9	40.5	39.9	24219
1781109000	40	-0.8	-1.96	40.65	40.7	39.9	45476
1781022600	40.8	-0.7	-1.69	41.25	41.85	40.8	42073
1780936200	41.5	-0.35	-0.84	40.9	41.5	40.8	27797
1780677000	41.85	0	0.00	41.85	41.85	41.85	0
1780590600	41.85	-0.25	-0.59	41.9	42.1	41.25	24618
1780504200	42.1	0	0.00	41.8	42.3	41.6	26992
1780417800	42.1	0.95	2.31	41	42.35	41	25991
1780331400	41.15	-0.25	-0.60	41.65	41.7	41	24890
1780072200	41.4	-0.5	-1.19	41.8	42.2	41.25	83093
1779985800	41.9	-0.1	-0.24	41.8	42.25	41.5	30496
1779899400	42	0.25	0.60	41.65	42.2	41.65	23030
1779813000	41.75	0.25	0.60	41.8	41.9	41.6	20715
1779726600	41.5	0.05	0.12	41.6	41.95	41.5	14636
1779467400	41.45	1	2.47	40.6	41.45	40.6	28696
1779381000	40.45	0.05	0.12	40.3	41	40.2	28669
1779294600	40.4	0.6	1.51	39.8	40.7	39.8	32768
1779208200	39.8	-0.2	-0.50	40.25	40.275	39.575	30530
1779121800	40	-0.7	-1.72	40.4	40.6	40	36897
1778862600	40.7	-2.4	-5.57	41.4	41.55	40.45	37180
1778776200	43.1	0	0.00	43.1	43.1	43.1	0
1778689800	43.1	0	0.00	43.1	43.1	43.1	0
1778603400	43.1	0	0.00	43.1	43.1	43.1	0
1778517000	43.1	0	0.00	43.1	43.1	43.1	0
1778257800	43.1	-0.3	-0.69	43.25	43.3	42.4	55506
1778171400	43.4	-0.6	-1.36	44	44.3	43.4	52074
1778085000	44	1.4	3.29	42.9	44.2	42.9	55411
1777998600	42.6	0.95	2.28	41.7	42.75	41.7	24586
1777912200	41.65	-0.3	-0.72	42	42.6	41.6	25889
1777566600	41.95	0.35	0.84	41.5	42.2	41.5	23458
1777480200	41.6	-0.05	-0.12	41.6	42	41.55	20044
1777393800	41.65	-0.45	-1.07	42.05	42.1	41.1	28193
1777307400	42.1	0.15	0.36	41.9	42.4	41.9	23979
1777048200	41.95	0.3	0.72	41.7	42	41.2	28714
1776961800	41.65	0	0.00	41.65	41.65	41.65	0
1776875400	41.65	-0.2	-0.48	41.95	42.1	41.55	27098
1776789000	41.85	0.3	0.72	41.5	42.05	41.5	22345
1776702600	41.55	-0.85	-2.00	41.65	41.7	41.15	27127
1776443400	42.4	1.05	2.54	41.5	42.4	41.1	30002
1776357000	41.35	0.4	0.98	40.95	41.525	40.95	24274
1776270600	40.95	-0.4	-0.97	41.25	41.4	40.7	35343
1776184200	41.35	-0.15	-0.36	41.8	42	41.35	33360
1776097800	41.5	-0.65	-1.54	41.9	41.9	40.9	30960

Agron Agroindl PNC

Windtree Therapeutics ()

Intu Properties

FTSE EDHEC Risk Efficien...

0.537% until 16jul21 0.5...

Banco Santander Chile

Amundi MSCI EMU SRI Clim...

Akero Therapeutics

JUNO THERAPEUTICS, INC.

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

ADVFN

Already have an account? Sign in

Don't have an account? Sign up

By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.