History: Proximus

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
26.10
26.45
25.99
26.20
480,986
26.30
0
22/08/2019
25.93
26.30
25.93
26.08
561,987
26.10
0
21/08/2019
25.85
26.10
25.73
26.08
658,326
26.01
0
20/08/2019
26.98
27.12
25.77
25.86
1,516,172
26.16
0
19/08/2019
27.20
27.56
27.12
27.56
637,906
27.47
0
16/08/2019
26.56
27.18
26.56
27.16
629,510
27.09
0
15/08/2019
26.32
26.70
26.28
26.61
684,965
26.54
0
14/08/2019
26.50
26.83
26.04
26.30
681,921
26.30
0
13/08/2019
26.08
26.66
26.02
26.51
618,051
26.44
0
12/08/2019
25.95
26.26
25.95
26.08
350,946
26.09
0
09/08/2019
26.21
26.30
25.79
25.98
541,671
25.97
0
08/08/2019
26.40
26.59
26.23
26.24
449,624
26.30
0
07/08/2019
26.10
26.38
26.02
26.34
643,079
26.26
0
06/08/2019
26.10
26.30
25.90
25.99
401,237
26.06
0
05/08/2019
26.10
26.38
25.94
26.07
614,962
26.07
0
02/08/2019
26.11
26.64
25.90
26.26
618,934
26.29
0
01/08/2019
25.82
26.39
25.75
26.26
488,580
26.23
0
31/07/2019
25.65
25.81
25.39
25.81
630,725
25.70
0
30/07/2019
26.67
26.79
25.56
25.63
894,361
25.81
0
29/07/2019
26.23
26.84
26.20
26.62
688,844
26.64
0
26/07/2019
25.93
26.23
25.84
26.23
487,966
26.16
0
25/07/2019
25.80
26.24
25.75
25.82
625,336
25.94
0
24/07/2019
25.91
26.08
25.63
25.64
592,634
25.69
0
23/07/2019
25.70
26.01
25.68
25.81
448,162
25.85
0
22/07/2019
25.59
25.72
25.45
25.70
415,935
25.60
0
19/07/2019
25.55
25.78
25.29
25.59
594,386
25.55
0
18/07/2019
25.11
25.52
25.11
25.47
516,058
25.43
0
17/07/2019
25.10
25.40
25.04
25.19
447,914
25.21
0
16/07/2019
25.12
25.36
25.04
25.11
402,177
25.16
0
15/07/2019
25.29
25.44
24.94
25.16
428,959
25.17
0
12/07/2019
25.40
25.45
25.11
25.33
448,708
25.31
0
11/07/2019
25.22
25.54
25.08
25.16
574,055
25.22
0
10/07/2019
24.80
25.42
24.75
25.19
712,181
25.20
0
09/07/2019
24.82
25.16
24.82
24.89
665,220
24.94
0
08/07/2019
25.84
25.88
24.72
24.77
1,420,662
25.00
0
05/07/2019
26.35
26.60
26.05
26.05
457,938
26.25
0
04/07/2019
26.25
26.47
26.24
26.37
338,650
26.35
0
03/07/2019
26.00
26.36
26.00
26.28
420,310
26.25
0
02/07/2019
25.80
26.10
25.80
26.10
685,718
26.00
0
01/07/2019
26.00
26.04
25.74
25.82
813,884
25.85
0
28/06/2019
25.77
25.92
25.66
25.92
833,470
25.90
0
27/06/2019
25.67
25.93
25.49
25.85
522,724
25.81
0
26/06/2019
26.19
26.29
25.60
25.72
604,475
25.79
0
25/06/2019
25.89
26.36
25.75
26.31
665,732
26.26
0
24/06/2019
25.50
26.13
25.50
25.91
787,866
25.95
0
21/06/2019
25.79
25.90
25.40
25.53
1,866,169
25.56
0
20/06/2019
26.23
26.35
25.66
25.69
899,763
25.75
0
19/06/2019
26.60
26.60
26.08
26.18
698,292
26.18
0
18/06/2019
26.17
26.60
26.03
26.58
770,354
26.52
0
17/06/2019
26.20
26.42
26.13
26.15
503,469
26.23
0
14/06/2019
26.53
26.54
26.12
26.12
562,171
26.23
0
13/06/2019
26.27
26.66
26.27
26.49
390,746
26.53
0
12/06/2019
26.18
26.41
26.18
26.40
597,708
26.40
0
11/06/2019
26.18
26.30
26.05
26.30
612,562
26.30
0
10/06/2019
26.07
26.23
26.02
26.19
250,185
26.16
0
07/06/2019
25.76
26.16
25.62
26.16
578,357
26.07
0
06/06/2019
25.60
26.06
25.60
25.71
483,835
25.78
0
05/06/2019
25.24
25.67
25.23
25.66
629,953
25.56
0
04/06/2019
25.02
25.29
24.53
25.25
969,163
25.00
0
03/06/2019
25.78
25.81
25.49
25.70
489,394
25.70
0
31/05/2019
25.59
25.95
25.53
25.95
519,747
25.86
0
30/05/2019
25.64
25.85
25.64
25.74
227,959
25.75
0
29/05/2019
25.46
25.90
25.46
25.64
571,624
25.70
0
28/05/2019
25.33
25.60
25.20
25.60
950,244
25.50
0
27/05/2019
25.10
25.50
25.09
25.39
214,060
25.39
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 09:15:11
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-24 10:15:11 - 2019-08-24 09:15:11 - 1000 - Website: OKAY