EAI.SG - Groupe Bruxelles Lambert SA

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202373.4673.4672.8472.8472.84-
Jun 02, 202372.4673.1872.4673.1873.18-
Jun 01, 2023------
May 31, 202372.6072.6072.0272.0272.02-
May 30, 202373.1873.3073.0273.0273.02-
May 29, 202373.3473.3472.9072.9072.90-
May 26, 202372.5472.9472.2272.9472.94-
May 25, 202373.0073.0072.5472.9472.94-
May 24, 202374.8674.8673.2273.2273.22-
May 23, 2023------
May 22, 202376.9276.9276.6276.6276.62-
May 19, 202375.9476.7675.9476.7676.76-
May 18, 202376.3276.3675.9275.9275.92-
May 17, 202376.6076.6076.6076.6076.60-
May 16, 202377.2477.2477.0077.0477.04-
May 15, 202377.3077.4877.3077.4877.48-
May 12, 202377.3077.3076.9476.9476.94-
May 11, 202376.7076.7076.5076.5076.50-
May 11, 20232.75 Dividend
May 10, 202379.4879.4878.7478.7475.99-
May 09, 202380.6880.6879.3279.3276.55-
May 08, 202380.3880.3880.3880.3877.57-
May 05, 202379.5879.5879.5879.5876.80-
May 04, 202379.7279.7279.7279.7276.94-
May 03, 202380.4480.4480.0480.0477.24-
May 02, 202381.3081.3080.3280.4677.65-
Apr 28, 202380.7080.8680.0880.8678.04-
Apr 27, 202379.8880.1879.5880.1877.38-
Apr 26, 202379.8879.8879.5679.6276.84-
Apr 25, 202380.2480.2479.5879.7876.99-
Apr 24, 202380.1880.5680.1680.5677.75-
Apr 21, 202380.5280.5280.5280.5277.71-
Apr 20, 202380.8280.8280.5880.5877.77-
Apr 19, 202380.3280.3279.8079.8077.01-
Apr 18, 202379.9880.2479.9880.2477.44-
Apr 17, 202379.9079.9079.3079.3076.53-
Apr 14, 202379.4679.8679.4679.7876.99-
Apr 13, 202379.2879.5878.9679.1076.34-
Apr 12, 202379.0879.1879.0479.1676.40-
Apr 11, 2023------
Apr 06, 202377.8478.1277.7877.9675.24-
Apr 05, 202378.1678.1677.4677.5474.83-
Apr 04, 202378.2878.4878.2878.4075.6650
Apr 03, 202378.3478.3477.9277.9275.20-
Mar 31, 202377.6478.5677.6478.5675.8250
Mar 30, 202377.2477.8477.2477.5074.79-
Mar 29, 202375.3475.5875.3475.4872.84-
Mar 28, 202375.9675.9675.0075.0072.38-
Mar 27, 202375.7275.7275.7275.7273.08-
Mar 24, 202375.7875.7875.7875.7873.13-
Mar 23, 202376.1476.1475.5675.5672.92-
Mar 22, 202376.3476.3476.3476.3473.67-
Mar 21, 202375.5475.5475.5475.5472.90-
Mar 20, 202373.2073.2073.2073.2070.64-
Mar 17, 202375.5875.5874.1274.1271.53-
Mar 16, 202374.9674.9673.9874.9472.32-
Mar 15, 202375.7875.7875.7875.7873.13-
Mar 14, 202374.0874.6874.0874.6872.07-
Mar 13, 202376.8276.8274.1074.1071.51-
Mar 10, 202378.9878.9876.2876.2873.62-
Mar 09, 202380.2880.2880.1480.1477.34-
Mar 08, 202380.1480.1479.8079.8077.01-
Mar 07, 202381.2281.2281.2281.2278.38-
Mar 06, 202381.3281.4081.3281.4078.56-
Mar 03, 202380.4080.4080.4080.4077.59-
Mar 02, 202379.5280.4479.5280.1477.34-
Mar 01, 202379.6879.9679.6879.9277.13-
Feb 28, 202379.3879.3878.7079.3876.61-
Feb 27, 202379.0479.2279.0479.2276.45-
Feb 24, 202379.5479.7878.4878.4875.74-
Feb 23, 202379.2679.2679.1879.1876.41-
Feb 22, 202378.9278.9278.9278.9276.16-
Feb 21, 202379.9279.9279.1479.1476.38-
Feb 20, 202379.8879.8879.7079.8477.05-
Feb 17, 202379.5479.5478.7879.5276.74-
Feb 16, 202380.1080.6880.1080.6877.86-
Feb 15, 202379.1879.3279.1879.3276.55-
Feb 14, 202379.0679.2879.0279.0276.26-
Feb 13, 202378.6878.6878.6878.6875.93-
Feb 10, 202379.4879.4879.4879.4876.70-
Feb 09, 202380.3280.3280.3280.3277.51-
Feb 08, 202379.9880.0479.7879.8277.03-
Feb 07, 202379.7279.7279.0879.2476.47-
Feb 06, 202380.0880.0880.0880.0877.28-
Feb 03, 202380.7480.7480.2480.2477.44-
Feb 02, 202379.2079.2079.2079.2076.43-
Feb 01, 202378.4878.7078.4878.6875.93-
Jan 31, 202377.7677.7677.6277.6274.91-
Jan 30, 202378.1078.1078.1078.1075.37-
Jan 27, 202379.0079.0078.2878.2875.55-
Jan 26, 202378.7678.7678.4278.4475.70-
Jan 25, 202378.2478.7678.1678.4075.665,125
Jan 24, 202379.1079.1078.8078.8876.13-
Jan 23, 202378.7878.7878.7878.7876.03-
Jan 20, 202378.2478.2478.0878.0875.35-
Jan 19, 202379.1079.1079.0279.0276.26-
Jan 18, 202379.5479.5478.8278.8276.07-
Jan 17, 202379.3679.3679.0279.2476.475
Jan 16, 202378.6278.8678.6278.8676.11-
Jan 13, 202378.5078.5078.5078.5075.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...