Canada markets closed

Groupe Bruxelles Lambert SA (EAI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
71.15-0.35 (-0.49%)
At close: 08:05AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202471.1571.1571.1571.1571.1528
May 16, 202471.5071.5071.5071.5071.50-
May 15, 202471.2571.2571.2571.2571.25-
May 14, 202470.4070.4070.4070.4070.40-
May 13, 202470.7070.7070.7070.7070.70-
May 10, 202470.0570.0570.0570.0570.05-
May 09, 202469.8069.8069.8069.8069.80-
May 09, 20242.75 Dividend
May 08, 202471.1571.1571.1571.1568.40-
May 07, 202470.9070.9070.9070.9068.16-
May 06, 202471.3071.3071.3071.3068.54-
May 03, 202470.4070.4070.4070.4067.68-
May 02, 202469.4069.4069.4069.4066.72-
Apr 30, 202470.1070.1070.0570.0567.3428
Apr 29, 202470.0570.0570.0570.0567.34-
Apr 26, 202469.5069.5069.5069.5066.81-
Apr 25, 202469.6569.6569.6569.6566.96-
Apr 24, 202470.6070.6070.6070.6067.87-
Apr 23, 202470.5070.5070.5070.5067.78-
Apr 22, 202470.0070.0070.0070.0067.29-
Apr 19, 202468.8568.8568.8568.8566.19-
Apr 18, 202468.8068.8068.8068.8066.14-
Apr 17, 202468.3568.3568.3568.3565.71-
Apr 16, 202469.1069.1069.1069.1066.43-
Apr 15, 202469.8069.8069.8069.8067.10-
Apr 12, 202470.2570.2570.2570.2567.53-
Apr 11, 202469.8069.8069.8069.8067.10-
Apr 10, 202470.1570.1570.1570.1567.44-
Apr 09, 202469.7569.7569.7569.7567.05-
Apr 08, 202469.7069.8069.7069.8067.102
Apr 05, 202469.2069.5569.2069.5566.862
Apr 04, 202470.1570.1570.1570.1567.44-
Apr 03, 202469.3069.3069.3069.3066.62-
Apr 02, 202469.8569.8569.8569.8567.15-
Mar 28, 202470.0870.0870.0870.0867.37-
Mar 27, 202469.4869.4869.4869.4866.79-
Mar 26, 202469.5869.5869.5869.5866.89-
Mar 25, 202469.2069.2069.2069.2066.53-
Mar 22, 202469.1869.1869.1869.1866.51-
Mar 21, 202469.9069.9069.9069.9067.20-
Mar 20, 202468.2868.2868.2868.2865.64-
Mar 19, 202468.3268.3268.3268.3265.68-
Mar 18, 202469.0269.0269.0269.0266.35-
Mar 15, 202468.1068.1068.1068.1065.47-
Mar 14, 202469.1069.1069.1069.1066.43-
Mar 13, 202469.1069.1069.1069.1066.43-
Mar 12, 202468.9268.9268.9268.9266.26-
Mar 11, 202468.2268.3468.2268.3465.7025
Mar 08, 202468.1068.1068.1068.1065.47-
Mar 07, 202468.0068.0068.0068.0065.37-
Mar 06, 202468.2268.2268.2268.2265.58-
Mar 05, 202468.3468.3468.3468.3465.70-
Mar 04, 202469.3869.3869.3869.3866.70-
Mar 01, 202469.6469.6469.6469.6466.95-
Feb 29, 202469.6669.6669.6669.6666.97-
Feb 28, 202470.2270.2270.2270.2267.51-
Feb 27, 202470.1070.1070.1070.1067.39-
Feb 26, 202471.0271.0271.0271.0268.28-
Feb 23, 202471.3471.3471.3471.3468.58-
Feb 22, 202471.4871.4871.4871.4868.72-
Feb 21, 202470.7470.7470.7470.7468.01-
Feb 20, 202470.7070.7070.7070.7067.97-
Feb 19, 202470.4670.4670.4670.4667.74-
Feb 16, 202470.7470.7470.7470.7468.01-
Feb 15, 202470.0470.5670.0470.5667.8330
Feb 14, 202469.4469.4469.4469.4466.76-
Feb 13, 202469.9269.9269.9269.9267.22-
Feb 12, 202469.8069.8069.8069.8067.10-
Feb 09, 202469.4669.4669.4669.4666.78-
Feb 08, 202469.9469.9469.9469.9467.24-
Feb 07, 202470.0070.0070.0070.0067.29-
Feb 06, 202470.4870.4869.5669.5666.87115
Feb 05, 202470.4870.4870.4870.4867.76-
Feb 02, 202470.4670.4670.4670.4667.74-
Feb 01, 202469.9669.9669.9669.9667.26-
Jan 31, 202470.3070.3070.3070.3067.58-
Jan 30, 202471.0271.0271.0271.0268.28-
Jan 29, 202470.7070.7070.7070.7067.97-
Jan 26, 202469.5669.5669.5669.5666.87-
Jan 25, 202469.5069.5069.5069.5066.81-
Jan 24, 202469.0269.0269.0269.0266.35-
Jan 23, 202468.1068.1068.1068.1065.47-
Jan 22, 202467.8667.8667.8667.8665.24-
Jan 19, 202467.4067.4067.4067.4064.79-
Jan 18, 202467.3867.3867.3867.3864.78-
Jan 17, 202467.5667.7267.4867.4864.8795
Jan 16, 202469.1469.1468.9068.9066.24100
Jan 15, 202470.1070.1070.1070.1067.39-
Jan 12, 202470.1070.1070.1070.1067.39-
Jan 11, 202470.7270.7270.7270.7267.99-
Jan 10, 202470.2870.2870.2870.2867.56-
Jan 09, 202471.1871.1870.6670.6667.931,000
Jan 08, 202470.5870.5870.5870.5867.85-
Jan 05, 202470.5670.5670.5670.5667.83-
Jan 04, 202470.2270.3070.2270.3067.5835
Jan 03, 202471.0271.0271.0271.0268.28-
Jan 02, 202471.4271.4271.4271.4268.66-
Dec 29, 202371.1071.1071.1071.1068.35-
Dec 28, 202372.0272.0272.0272.0269.24-
Dec 27, 202371.6671.6671.4671.4668.7010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...