Canada markets open in 42 minutes

Groupe Bruxelles Lambert SA (EAI.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
67.85+0.45 (+0.67%)
As of 08:00AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202467.4067.4067.4067.8567.85100
Jun 25, 202467.4067.4067.4067.4067.40-
Jun 24, 202467.3567.3567.3567.3567.35-
Jun 21, 202467.6567.6567.6567.6567.65-
Jun 20, 202466.8066.8066.8066.8066.80-
Jun 19, 202467.3567.3567.3567.3567.35-
Jun 18, 202467.3067.3067.3067.3067.30-
Jun 17, 202467.0567.0567.0567.0567.05-
Jun 14, 202467.9567.9567.9567.9567.95-
Jun 13, 202469.0069.0069.0069.0069.00-
Jun 12, 202468.6068.6068.6068.6068.60-
Jun 11, 202469.4069.4069.4069.4069.40-
Jun 10, 202469.0569.0569.0569.0569.05-
Jun 07, 202469.8569.8569.8569.8569.85-
Jun 06, 202470.1070.1070.1070.1070.10-
Jun 05, 202470.1070.1070.1070.1070.10-
Jun 04, 202469.8069.8069.8069.8069.80-
Jun 03, 202470.7070.7070.7070.7070.70-
May 31, 202469.9569.9569.9569.9569.95-
May 30, 202468.7068.7068.7068.7068.70-
May 29, 202470.1570.1570.1570.1570.15-
May 28, 202471.0071.0071.0071.0071.00-
May 27, 202470.5070.5070.5070.5070.50-
May 24, 202470.1070.1070.1070.1070.10-
May 23, 202470.8070.8070.8070.8070.80-
May 22, 202470.7570.7570.7570.7570.75-
May 21, 202471.2571.2571.2571.2571.25-
May 20, 202471.6071.6071.6071.6071.60-
May 17, 202471.1571.1571.1571.1571.15-
May 16, 202471.5571.5571.5571.5571.55-
May 15, 202471.2571.2571.2571.2571.25-
May 14, 202470.3570.3570.3570.3570.35-
May 13, 202470.7070.7070.7070.7070.70-
May 10, 202470.0070.0070.0070.0070.00-
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, 202469.9069.9069.9069.9067.20-
May 02, 202469.4069.4069.4069.4066.72-
Apr 30, 202470.1070.1070.1070.1067.39-
Apr 29, 202470.1570.1570.1570.1567.44-
Apr 26, 202469.4069.4069.4069.4066.72-
Apr 25, 202469.6569.6569.6569.6566.96-
Apr 24, 202470.6570.6570.6570.6567.92-
Apr 23, 202470.5070.5070.5070.5067.78-
Apr 22, 202470.0070.0070.0070.0067.29-
Apr 19, 202468.8068.8068.8068.8066.14-
Apr 18, 202468.8568.8568.8568.8566.19-
Apr 17, 202468.5068.5068.5068.5065.85-
Apr 16, 202469.2569.2569.2569.2566.57-
Apr 15, 202469.8069.8069.8069.8067.10-
Apr 12, 202470.1570.1570.1570.1567.44-
Apr 11, 202469.8569.8569.8569.8567.15-
Apr 10, 202470.0570.0570.0570.0567.34-
Apr 09, 202469.7569.7569.7569.7567.05-
Apr 08, 202469.7069.7069.7069.7067.01-
Apr 05, 202469.2069.2069.2069.2066.53-
Apr 04, 202470.2070.2070.2070.2067.49-
Apr 03, 202469.2569.2569.2569.2566.57-
Apr 02, 202469.9069.9069.9069.9067.20-
Mar 28, 202470.1270.1270.1270.1267.41-
Mar 27, 202469.5869.5869.5869.5866.89-
Mar 26, 202469.5469.5469.5469.5466.85-
Mar 25, 202469.2469.2469.2469.2466.56-
Mar 22, 202469.2269.2269.2269.2266.54-
Mar 21, 202469.8669.8669.8669.8667.16-
Mar 20, 202468.3268.3268.3268.3265.68-
Mar 19, 202468.2868.2868.2868.2865.64-
Mar 18, 202469.0669.0669.0669.0666.39-
Mar 15, 202468.1068.1068.1068.1065.47-
Mar 14, 202469.1469.1469.1469.1466.47-
Mar 13, 202469.0669.0669.0669.0666.39-
Mar 12, 202468.9268.9268.9268.9266.26-
Mar 11, 202468.2468.2468.2468.2465.60-
Mar 08, 202468.1668.1668.1668.1665.53-
Mar 07, 202468.0068.0068.0068.0065.37-
Mar 06, 202468.2268.2268.2268.2265.58-
Mar 05, 202468.3668.3668.3668.3665.72-
Mar 04, 202469.4269.4269.4269.4266.74-
Mar 01, 202469.6869.6869.6869.6866.99-
Feb 29, 202469.5469.5469.5469.5466.85-
Feb 28, 202470.2070.2070.2070.2067.49-
Feb 27, 202470.1070.1070.1070.1067.39-
Feb 26, 202471.0071.0071.0071.0068.26-
Feb 23, 202471.4471.4471.4471.4468.68-
Feb 22, 202471.5671.5671.5671.5668.79-
Feb 21, 202470.7870.7870.7870.7868.04-
Feb 20, 202470.7070.7070.7070.7067.97-
Feb 19, 202470.4870.4870.4870.4867.76-
Feb 16, 202470.7070.7070.7070.7067.97-
Feb 15, 202470.0070.0070.0070.0067.29-
Feb 14, 202469.4469.4469.4469.4466.76-
Feb 13, 202469.9869.9869.9869.9867.28-
Feb 12, 202469.7269.7269.7269.7267.03-
Feb 09, 202469.4869.4869.4869.4866.79-
Feb 08, 202469.9469.9469.9469.9467.24-
Feb 07, 202470.0070.0070.0070.0067.29-
Feb 06, 202470.4470.4470.4470.4467.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...