STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

Still hanging over markets is the UAW strike, now extended to more Ford and GM plants

Groupe Bruxelles Lambert SA (EAI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

70.24

+0.02

(+0.03%)

As of 01:26PM CEST. Market open.

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	70.12	70.24	70.12	70.24	70.24	-
Sept 29, 2023	70.50	70.50	70.22	70.22	70.22	-
Sept 28, 2023	70.08	70.08	69.76	70.06	70.06	-
Sept 27, 2023	70.80	70.80	70.44	70.44	70.44	-
Sept 26, 2023	70.74	70.78	70.62	70.74	70.74	-
Sept 25, 2023	71.32	71.32	70.66	70.66	70.66	-
Sept 22, 2023	71.22	71.36	71.22	71.36	71.36	-
Sept 21, 2023	72.88	72.88	72.88	72.88	72.88	-
Sept 20, 2023	73.06	73.72	73.06	73.72	73.72	-
Sept 19, 2023	72.84	72.84	72.84	72.84	72.84	-
Sept 18, 2023	73.36	73.36	73.36	73.36	73.36	-
Sept 15, 2023	73.64	73.64	73.62	73.62	73.62	-
Sept 14, 2023	73.12	73.12	71.96	72.40	72.40	-
Sept 13, 2023	75.38	75.38	75.38	75.38	75.38	-
Sept 12, 2023	75.50	75.50	75.50	75.50	75.50	-
Sept 11, 2023	74.88	75.34	74.88	75.34	75.34	-
Sept 08, 2023	74.82	74.82	73.94	74.46	74.46	-
Sept 07, 2023	74.44	74.78	74.44	74.48	74.48	-
Sept 06, 2023	74.58	74.76	74.44	74.76	74.76	-
Sept 05, 2023	74.68	74.90	74.36	74.62	74.62	-
Sept 04, 2023	74.88	75.08	74.60	74.60	74.60	-
Sept 01, 2023	74.62	74.68	74.20	74.54	74.54	-
Aug 31, 2023	74.40	74.40	74.08	74.16	74.16	-
Aug 30, 2023	74.06	74.26	73.94	74.26	74.26	-
Aug 29, 2023	73.58	73.80	73.30	73.80	73.80	-
Aug 28, 2023	73.22	73.22	72.88	73.12	73.12	-
Aug 25, 2023	72.46	72.70	72.46	72.56	72.56	-
Aug 24, 2023	72.90	73.08	72.44	72.44	72.44	-
Aug 23, 2023	72.58	72.74	72.12	72.12	72.12	-
Aug 22, 2023	72.64	72.68	72.36	72.60	72.60	-
Aug 21, 2023	71.78	72.74	71.78	72.38	72.38	-
Aug 18, 2023	72.38	72.38	71.78	71.78	71.78	-
Aug 17, 2023	72.84	73.00	72.84	73.00	73.00	35
Aug 16, 2023	73.02	73.40	73.02	73.34	73.34	-
Aug 15, 2023	74.06	74.06	72.82	73.14	73.14	-
Aug 14, 2023	73.42	73.70	73.42	73.70	73.70	-
Aug 11, 2023	74.38	74.38	74.38	74.38	74.38	-
Aug 10, 2023	74.34	74.38	74.34	74.38	74.38	-
Aug 09, 2023	74.36	74.36	74.36	74.36	74.36	-
Aug 08, 2023	73.82	73.82	73.82	73.82	73.82	-
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	74.34	74.34	74.34	74.34	74.34	-
Aug 03, 2023	73.96	73.96	73.96	73.96	73.96	-
Aug 02, 2023	73.74	74.20	73.34	73.86	73.86	-
Aug 01, 2023	73.14	75.28	73.14	74.58	74.58	-
Jul 31, 2023	73.20	73.34	73.00	73.00	73.00	250
Jul 28, 2023	74.32	74.32	73.62	73.62	73.62	-
Jul 27, 2023	73.96	73.96	73.80	73.80	73.80	-
Jul 26, 2023	73.64	73.64	73.64	73.64	73.64	-
Jul 25, 2023	72.90	73.58	72.90	73.58	73.58	-
Jul 24, 2023	72.40	73.04	72.40	72.98	72.98	-
Jul 21, 2023	72.38	72.60	72.38	72.52	72.52	-
Jul 20, 2023	72.50	72.68	72.44	72.44	72.44	-
Jul 19, 2023	72.16	72.46	72.16	72.46	72.46	-
Jul 18, 2023	71.80	71.80	71.46	71.46	71.46	-
Jul 17, 2023	71.64	71.94	71.62	71.62	71.62	-
Jul 14, 2023	71.98	71.98	71.98	71.98	71.98	-
Jul 13, 2023	71.38	71.38	71.38	71.38	71.38	-
Jul 12, 2023	70.78	70.78	70.78	70.78	70.78	-
Jul 11, 2023	70.10	70.10	70.10	70.10	70.10	-
Jul 10, 2023	69.40	69.52	69.30	69.44	69.44	-
Jul 07, 2023	69.80	69.80	69.80	69.80	69.80	-
Jul 06, 2023	70.42	70.42	69.54	69.54	69.54	-
Jul 05, 2023	72.06	72.06	70.76	70.76	70.76	-
Jul 04, 2023	72.00	72.32	71.96	72.16	72.16	-
Jul 03, 2023	72.08	72.08	72.08	72.08	72.08	-
Jun 30, 2023	71.58	71.90	71.58	71.90	71.90	-
Jun 29, 2023	71.68	71.68	71.54	71.54	71.54	-
Jun 28, 2023	71.44	71.52	71.44	71.52	71.52	-
Jun 27, 2023	71.74	71.74	70.60	70.60	70.60	-
Jun 26, 2023	71.52	71.52	71.08	71.08	71.08	-
Jun 23, 2023	71.44	71.84	71.44	71.46	71.46	-
Jun 22, 2023	71.18	71.74	71.08	71.74	71.74	-
Jun 21, 2023	72.10	72.10	71.52	71.68	71.68	40
Jun 20, 2023	72.18	72.18	71.74	71.74	71.74	-
Jun 19, 2023	73.04	73.04	72.14	72.14	72.14	-
Jun 16, 2023	73.42	73.42	73.36	73.36	73.36	-
Jun 15, 2023	73.04	73.04	72.92	72.92	72.92	-
Jun 14, 2023	72.98	73.10	72.98	73.10	73.10	-
Jun 13, 2023	73.00	73.00	73.00	73.00	73.00	-
Jun 12, 2023	-	-	-	-	-	-
Jun 09, 2023	72.70	72.70	72.22	72.22	72.22	-
Jun 08, 2023	72.78	73.06	72.68	72.68	72.68	-
Jun 07, 2023	73.40	73.40	72.84	73.08	73.08	-
Jun 06, 2023	72.50	72.66	72.48	72.66	72.66	-
Jun 05, 2023	73.46	73.46	72.84	72.84	72.84	-
Jun 02, 2023	72.46	73.18	72.46	73.18	73.18	-
Jun 01, 2023	-	-	-	-	-	-
May 31, 2023	72.60	72.60	72.02	72.02	72.02	-
May 30, 2023	73.18	73.30	73.02	73.02	73.02	-
May 29, 2023	73.34	73.34	72.90	72.90	72.90	-
May 26, 2023	72.54	72.94	72.22	72.94	72.94	-
May 25, 2023	73.00	73.00	72.54	72.94	72.94	-
May 24, 2023	74.86	74.86	73.22	73.22	73.22	-
May 23, 2023	-	-	-	-	-	-
May 22, 2023	76.92	76.92	76.62	76.62	76.62	-
May 19, 2023	75.94	76.76	75.94	76.76	76.76	-
May 18, 2023	76.32	76.36	75.92	75.92	75.92	-
May 17, 2023	76.60	76.60	76.60	76.60	76.60	-
May 16, 2023	77.24	77.24	77.00	77.04	77.04	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,282.98-258.29(-1.32%)

S&P 5004,293.02+4.97(+0.12%)

DOW33,441.43-66.07(-0.20%)

CAD/USD0.7321-0.0045(-0.61%)

CRUDE OIL89.15-1.64(-1.81%)

Bitcoin CAD38,650.30+1,585.02(+4.28%)

STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

Groupe Bruxelles Lambert SA (EAI.SG)

S&P/TSX
19,282.98
-258.29(-1.32%)

S&P 500
4,293.02
+4.97(+0.12%)

DOW
33,441.43
-66.07(-0.20%)

CAD/USD
0.7321
-0.0045(-0.61%)

CRUDE OIL
89.15
-1.64(-1.81%)

Bitcoin CAD
38,650.30
+1,585.02(+4.28%)