Canada markets close in 4 hours 20 minutes

Groupe Bruxelles Lambert SA (EAI.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
70.60-0.10 (-0.14%)
As of 03:25PM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202470.8070.8070.4570.6070.60-
May 21, 202471.3071.3070.6570.7070.70-
May 20, 202471.6071.7571.4071.4071.40-
May 17, 202471.1071.5070.8571.1071.10500
May 16, 202471.6071.6071.0071.0071.00400
May 15, 202471.3071.3571.3071.3571.35-
May 14, 202470.4070.4070.4070.4070.40-
May 13, 202470.7570.7570.6070.6070.60-
May 10, 202470.0570.1070.0570.1070.10-
May 09, 202469.0069.6569.0069.5069.50-
May 09, 20242.75 Dividend
May 08, 202471.2071.7571.2071.7569.00-
May 07, 202471.0571.0571.0571.0568.33-
May 06, 202471.4071.4071.2571.2568.52-
May 03, 202470.0071.4070.0071.4068.66-
May 02, 202469.5569.7569.3069.4566.79-
Apr 30, 202470.1570.1569.6569.6566.98-
Apr 29, 202470.2570.2569.8569.9067.2249
Apr 26, 202469.6569.6569.6569.6566.98-
Apr 25, 202469.8069.8068.7568.7566.11-
Apr 24, 202470.6570.6570.1070.1567.46-
Apr 23, 202470.4570.4570.4570.4567.75-
Apr 22, 202470.0570.0569.8569.8567.17-
Apr 19, 202468.9068.9068.9068.9066.26-
Apr 18, 202468.7568.7568.7568.7566.11-
Apr 17, 202468.3568.3568.3568.3565.73-
Apr 16, 202468.7068.7068.7068.7066.07-
Apr 15, 202469.8069.8069.8069.8067.12-
Apr 12, 202470.3070.3070.1070.1567.46-
Apr 11, 202469.9069.9069.5069.5066.84-
Apr 10, 202470.1570.6070.1570.5567.85-
Apr 09, 202469.7570.1069.4070.1067.41-
Apr 08, 202469.8069.8069.8069.8067.12-
Apr 05, 202469.3569.3569.3569.3566.69-
Apr 04, 202470.2070.2070.2070.2067.51-
Apr 03, 202469.4069.4068.7568.7566.11-
Apr 02, 202470.0570.0570.0570.0567.37-
Mar 28, 202470.0470.0469.8069.8867.20-
Mar 27, 202469.6269.8069.4269.8067.12-
Mar 26, 202469.5869.6269.1869.6266.95-
Mar 25, 202469.2269.5068.7669.5066.84-
Mar 22, 202469.1869.4469.1869.4466.78-
Mar 21, 202470.0070.0069.1269.1266.47-
Mar 20, 202468.3268.3268.3268.3265.70-
Mar 19, 202468.4068.4067.7868.1665.55-
Mar 18, 202469.1269.1268.2668.2665.64-
Mar 15, 202468.2469.4068.2469.4066.74-
Mar 14, 202469.1069.1068.7468.7466.11-
Mar 13, 202469.2069.2068.6468.6466.01-
Mar 12, 202469.0069.0069.0069.0066.36-
Mar 11, 202468.2268.2268.2268.2265.61-
Mar 08, 202468.1468.1468.1468.1465.53-
Mar 07, 202468.0268.0268.0268.0265.41-
Mar 06, 202468.2268.2268.1668.1665.55-
Mar 05, 202468.5068.5068.5068.5065.87-
Mar 04, 202469.4669.4668.6068.6065.97-
Mar 01, 202469.7269.7269.7269.7267.05-
Feb 29, 202469.6069.6069.1869.1866.53-
Feb 28, 202470.3270.3269.7469.8267.14-
Feb 27, 202470.2670.2670.0670.1267.43250
Feb 26, 202471.0871.0870.4270.6067.89-
Feb 23, 202471.4271.4271.4271.4268.68-
Feb 22, 202471.6071.6071.6071.6068.86-
Feb 21, 202470.8470.8470.7670.7668.05-
Feb 20, 202470.7470.7470.5270.5267.82-
Feb 19, 202470.4870.4870.2670.2667.57-
Feb 16, 202470.8270.8270.4870.7268.01-
Feb 15, 202470.0870.5470.0670.5467.84-
Feb 14, 202469.4669.4669.4669.4666.80-
Feb 13, 202469.9269.9269.9269.9267.24-
Feb 12, 202469.8069.8069.8069.8067.12-
Feb 09, 202469.5069.5069.2469.2466.59-
Feb 08, 202470.0270.0269.8069.8067.12-
Feb 07, 202470.0070.0069.5469.5466.87-
Feb 06, 202470.6470.6468.9068.9066.26-
Feb 05, 202470.5670.5670.4470.4467.74-
Feb 02, 202470.5070.5070.5070.5067.80-
Feb 01, 202469.9870.2669.8470.2667.57-
Jan 31, 202470.3670.4470.0470.0467.36-
Jan 30, 202471.0671.0670.6270.6267.91-
Jan 29, 202470.7070.7070.7070.7067.99-
Jan 26, 202469.6070.8669.6070.7868.07-
Jan 25, 202469.5669.5669.1069.1066.45-
Jan 24, 202469.1269.8869.0869.8867.20450
Jan 23, 202468.2068.5668.2068.5665.93-
Jan 22, 202467.9868.0267.9868.0265.41-
Jan 19, 202467.4667.6067.4667.6065.01-
Jan 18, 202467.4667.4667.2467.2464.6630
Jan 17, 202467.5267.5267.5267.5264.93-
Jan 16, 202469.1869.1868.5068.5865.95-
Jan 15, 202469.5269.5269.5269.5266.86-
Jan 12, 202470.2470.2470.0870.0867.39-
Jan 11, 202470.8270.8270.2470.2467.55-
Jan 10, 202470.3270.3269.9869.9867.30-
Jan 09, 202471.2471.2470.5070.5067.80-
Jan 08, 202470.5270.5270.5270.5267.82-
Jan 05, 202470.5870.5870.5870.5867.87-
Jan 04, 202470.2670.2670.2670.2667.57-
Jan 03, 202471.0471.0470.3470.3467.64-
Jan 02, 202471.0071.2470.6670.9668.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...