Canada markets closed

Groupe Bruxelles Lambert SA (EAI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
68.90+0.15 (+0.22%)
At close: 08:05AM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202468.9068.9068.9068.9068.90-
Apr 18, 202468.7568.7568.7568.7568.75-
Apr 17, 202468.3568.3568.3568.3568.35-
Apr 16, 202468.7068.7068.7068.7068.70-
Apr 15, 202469.8069.8069.8069.8069.80-
Apr 12, 202470.3070.3070.1070.1570.15-
Apr 11, 202469.9069.9069.5069.5069.50-
Apr 10, 202470.1570.6070.1570.5570.55-
Apr 09, 202469.7570.1069.4070.1070.10-
Apr 08, 202469.8069.8069.8069.8069.80-
Apr 05, 202469.3569.3569.3569.3569.35-
Apr 04, 202470.2070.2070.2070.2070.20-
Apr 03, 202469.4069.4068.7568.7568.75-
Apr 02, 202470.0570.0570.0570.0570.05-
Mar 28, 202470.0470.0469.8069.8869.88-
Mar 27, 202469.6269.8069.4269.8069.80-
Mar 26, 202469.5869.6269.1869.6269.62-
Mar 25, 202469.2269.5068.7669.5069.50-
Mar 22, 202469.1869.4469.1869.4469.44-
Mar 21, 202470.0070.0069.1269.1269.12-
Mar 20, 202468.3268.3268.3268.3268.32-
Mar 19, 202468.4068.4067.7868.1668.16-
Mar 18, 202469.1269.1268.2668.2668.26-
Mar 15, 202468.2469.4068.2469.4069.40-
Mar 14, 202469.1069.1068.7468.7468.74-
Mar 13, 202469.2069.2068.6468.6468.64-
Mar 12, 202469.0069.0069.0069.0069.00-
Mar 11, 202468.2268.2268.2268.2268.22-
Mar 08, 202468.1468.1468.1468.1468.14-
Mar 07, 202468.0268.0268.0268.0268.02-
Mar 06, 202468.2268.2268.1668.1668.16-
Mar 05, 202468.5068.5068.5068.5068.50-
Mar 04, 202469.4669.4668.6068.6068.60-
Mar 01, 202469.7269.7269.7269.7269.72-
Feb 29, 202469.6069.6069.1869.1869.18-
Feb 28, 202470.3270.3269.7469.8269.82-
Feb 27, 202470.2670.2670.0670.1270.12250
Feb 26, 202471.0871.0870.4270.6070.60-
Feb 23, 202471.4271.4271.4271.4271.42-
Feb 22, 202471.6071.6071.6071.6071.60-
Feb 21, 202470.8470.8470.7670.7670.76-
Feb 20, 202470.7470.7470.5270.5270.52-
Feb 19, 202470.4870.4870.2670.2670.26-
Feb 16, 202470.8270.8270.4870.7270.72-
Feb 15, 202470.0870.5470.0670.5470.54-
Feb 14, 202469.4669.4669.4669.4669.46-
Feb 13, 202469.9269.9269.9269.9269.92-
Feb 12, 202469.8069.8069.8069.8069.80-
Feb 09, 202469.5069.5069.2469.2469.24-
Feb 08, 202470.0270.0269.8069.8069.80-
Feb 07, 202470.0070.0069.5469.5469.54-
Feb 06, 202470.6470.6468.9068.9068.90-
Feb 05, 202470.5670.5670.4470.4470.44-
Feb 02, 202470.5070.5070.5070.5070.50-
Feb 01, 202469.9870.2669.8470.2670.26-
Jan 31, 202470.3670.4470.0470.0470.04-
Jan 30, 202471.0671.0670.6270.6270.62-
Jan 29, 202470.7070.7070.7070.7070.70-
Jan 26, 202469.6070.8669.6070.7870.78-
Jan 25, 202469.5669.5669.1069.1069.10-
Jan 24, 202469.1269.8869.0869.8869.88450
Jan 23, 202468.2068.5668.2068.5668.56-
Jan 22, 202467.9868.0267.9868.0268.02-
Jan 19, 202467.4667.6067.4667.6067.60-
Jan 18, 202467.4667.4667.2467.2467.2430
Jan 17, 202467.5267.5267.5267.5267.52-
Jan 16, 202469.1869.1868.5068.5868.58-
Jan 15, 202469.5269.5269.5269.5269.52-
Jan 12, 202470.2470.2470.0870.0870.08-
Jan 11, 202470.8270.8270.2470.2470.24-
Jan 10, 202470.3270.3269.9869.9869.98-
Jan 09, 202471.2471.2470.5070.5070.50-
Jan 08, 202470.5270.5270.5270.5270.52-
Jan 05, 202470.5870.5870.5870.5870.58-
Jan 04, 202470.2670.2670.2670.2670.26-
Jan 03, 202471.0471.0470.3470.3470.34-
Jan 02, 202471.0071.2470.6670.9670.96-
Dec 29, 202371.1871.1870.8470.8470.84-
Dec 28, 202372.0672.0671.0071.0071.00-
Dec 27, 202371.8071.8071.5871.5871.58-
Dec 22, 202371.2071.2071.2071.2071.20-
Dec 21, 202371.5871.5871.1271.1271.12-
Dec 20, 202371.9471.9471.3871.6271.62-
Dec 19, 202371.9671.9671.5071.8671.86100
Dec 18, 202372.4272.4271.9071.9671.96-
Dec 15, 202373.3473.3472.4272.4272.42-
Dec 14, 202372.9672.9672.8872.8872.88-
Dec 13, 202372.9272.9272.6072.6072.60-
Dec 12, 202373.5273.5273.5273.5273.52-
Dec 11, 202373.5273.5272.7872.7872.78-
Dec 08, 202373.0473.0473.0473.0473.04-
Dec 07, 202372.6872.6872.6872.6872.68-
Dec 06, 202372.3272.5272.2272.5272.52-
Dec 05, 202371.5271.8271.5271.8271.82-
Dec 04, 202373.1673.1673.1673.1673.16-
Dec 01, 202372.9272.9272.6272.6272.62-
Nov 30, 202372.3272.3272.0072.0072.00-
Nov 29, 202372.1872.4871.9272.4872.48-
Nov 28, 202372.3872.3872.3872.3872.38-
Nov 27, 202372.7272.7272.7272.7272.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...