Groupe Bruxelles Lambert SA (EAI.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Oct 03, 2024 | 69.35 | 69.35 | 68.90 | 69.15 | 69.15 | - |
| Oct 02, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| Oct 01, 2024 | 70.05 | 70.05 | 69.90 | 69.90 | 69.90 | - |
| Sept 30, 2024 | 70.70 | 70.70 | 69.40 | 69.40 | 69.40 | - |
| Sept 27, 2024 | 70.35 | 70.95 | 70.35 | 70.60 | 70.60 | 50 |
| Sept 26, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Sept 25, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| Sept 24, 2024 | 69.10 | 69.10 | 68.55 | 68.60 | 68.60 | - |
| Sept 23, 2024 | 68.75 | 68.75 | 68.30 | 68.50 | 68.50 | - |
| Sept 20, 2024 | 68.90 | 68.90 | 68.30 | 68.30 | 68.30 | - |
| Sept 19, 2024 | 69.45 | 69.45 | 69.20 | 69.20 | 69.20 | - |
| Sept 18, 2024 | 69.00 | 69.00 | 68.50 | 68.55 | 68.55 | - |
| Sept 17, 2024 | 69.05 | 69.15 | 68.80 | 69.05 | 69.05 | 93 |
| Sept 16, 2024 | 68.55 | 68.55 | 68.45 | 68.45 | 68.45 | - |
| Sept 13, 2024 | 68.65 | 68.70 | 68.60 | 68.70 | 68.70 | - |
| Sept 12, 2024 | 68.30 | 68.30 | 68.05 | 68.10 | 68.10 | - |
| Sept 11, 2024 | 68.05 | 68.05 | 67.70 | 67.70 | 67.70 | - |
| Sept 10, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Sept 09, 2024 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | - |
| Sept 06, 2024 | 69.00 | 69.00 | 68.65 | 68.65 | 68.65 | - |
| Sept 05, 2024 | 68.55 | 69.20 | 68.55 | 69.20 | 69.20 | - |
| Sept 04, 2024 | 67.90 | 68.25 | 67.90 | 68.15 | 68.15 | - |
| Sept 03, 2024 | 69.10 | 69.10 | 68.75 | 68.75 | 68.75 | - |
| Sept 02, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Aug 30, 2024 | 69.10 | 69.10 | 68.95 | 68.95 | 68.95 | - |
| Aug 29, 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| Aug 28, 2024 | 68.40 | 68.50 | 68.15 | 68.45 | 68.45 | - |
| Aug 27, 2024 | 68.50 | 68.50 | 68.05 | 68.05 | 68.05 | - |
| Aug 26, 2024 | 68.10 | 68.20 | 68.00 | 68.20 | 68.20 | - |
| Aug 23, 2024 | 67.80 | 68.15 | 67.75 | 68.15 | 68.15 | - |
| Aug 22, 2024 | 67.45 | 67.85 | 67.25 | 67.85 | 67.85 | - |
| Aug 21, 2024 | 67.15 | 67.15 | 66.95 | 66.95 | 66.95 | - |
| Aug 20, 2024 | 67.75 | 67.75 | 67.00 | 67.00 | 67.00 | - |
| Aug 19, 2024 | 67.05 | 67.45 | 67.00 | 67.40 | 67.40 | - |
| Aug 16, 2024 | 67.65 | 67.65 | 66.70 | 66.75 | 66.75 | - |
| Aug 15, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Aug 14, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| Aug 13, 2024 | 66.20 | 66.20 | 65.65 | 65.90 | 65.90 | - |
| Aug 12, 2024 | 66.30 | 66.30 | 65.70 | 65.70 | 65.70 | - |
| Aug 09, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| Aug 08, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Aug 07, 2024 | 65.10 | 66.10 | 65.10 | 66.10 | 66.10 | - |
| Aug 06, 2024 | 65.70 | 65.70 | 64.65 | 64.65 | 64.65 | - |
| Aug 05, 2024 | 66.15 | 66.15 | 64.80 | 64.80 | 64.80 | - |
| Aug 02, 2024 | 68.50 | 68.60 | 67.60 | 67.60 | 67.60 | - |
| Aug 01, 2024 | 69.20 | 69.25 | 69.20 | 69.25 | 69.25 | - |
| Jul 31, 2024 | 69.50 | 69.50 | 69.30 | 69.30 | 69.30 | - |
| Jul 30, 2024 | 69.15 | 69.15 | 68.75 | 68.75 | 68.75 | - |
| Jul 29, 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| Jul 26, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Jul 25, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Jul 24, 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| Jul 23, 2024 | 68.55 | 68.55 | 67.95 | 68.25 | 68.25 | - |
| Jul 22, 2024 | 68.10 | 68.45 | 68.10 | 68.45 | 68.45 | - |
| Jul 19, 2024 | 68.95 | 68.95 | 67.65 | 67.65 | 67.65 | - |
| Jul 18, 2024 | 68.05 | 68.75 | 68.05 | 68.75 | 68.75 | - |
| Jul 17, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 16, 2024 | 67.50 | 67.50 | 67.25 | 67.25 | 67.25 | - |
| Jul 15, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| Jul 12, 2024 | 68.20 | 68.30 | 68.10 | 68.15 | 68.15 | - |
| Jul 11, 2024 | 68.20 | 68.20 | 67.95 | 67.95 | 67.95 | - |
| Jul 10, 2024 | 67.05 | 67.45 | 67.05 | 67.40 | 67.40 | - |
| Jul 09, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Jul 08, 2024 | 68.35 | 68.35 | 67.80 | 67.80 | 67.80 | - |
| Jul 05, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| Jul 04, 2024 | 67.65 | 68.05 | 67.65 | 67.95 | 67.95 | - |
| Jul 03, 2024 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | - |
| Jul 02, 2024 | 66.60 | 66.60 | 66.30 | 66.30 | 66.30 | - |
| Jul 01, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Jun 28, 2024 | 67.15 | 67.15 | 66.45 | 66.45 | 66.45 | - |
| Jun 27, 2024 | 67.15 | 67.15 | 66.70 | 66.70 | 66.70 | - |
| Jun 26, 2024 | 67.90 | 67.90 | 66.80 | 66.80 | 66.80 | - |
| Jun 25, 2024 | 67.40 | 67.65 | 67.20 | 67.20 | 67.20 | - |
| Jun 24, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jun 21, 2024 | 67.60 | 67.60 | 66.95 | 67.20 | 67.20 | - |
| Jun 20, 2024 | 66.85 | 67.00 | 66.80 | 67.00 | 67.00 | - |
| Jun 19, 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| Jun 18, 2024 | 67.30 | 67.30 | 66.70 | 66.80 | 66.80 | - |
| Jun 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jun 14, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| Jun 13, 2024 | 68.95 | 68.95 | 68.20 | 68.20 | 68.20 | - |
| Jun 12, 2024 | 68.65 | 69.35 | 68.65 | 69.35 | 69.35 | 5 |
| Jun 11, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | - |
| Jun 10, 2024 | 68.85 | 68.90 | 68.55 | 68.90 | 68.90 | - |
| Jun 07, 2024 | 69.90 | 69.90 | 69.35 | 69.35 | 69.35 | - |
| Jun 06, 2024 | 70.15 | 70.15 | 69.70 | 69.70 | 69.70 | - |
| Jun 05, 2024 | 70.15 | 70.15 | 70.00 | 70.00 | 70.00 | - |
| Jun 04, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Jun 03, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| May 31, 2024 | 70.05 | 70.05 | 69.45 | 69.70 | 69.70 | - |
| May 30, 2024 | 68.70 | 69.50 | 68.70 | 69.50 | 69.50 | - |
| May 29, 2024 | 70.20 | 70.20 | 69.75 | 69.75 | 69.75 | - |
| May 28, 2024 | 71.05 | 71.05 | 70.30 | 70.30 | 70.30 | - |
| May 27, 2024 | 70.55 | 70.70 | 70.35 | 70.70 | 70.70 | - |
| May 24, 2024 | 70.00 | 70.10 | 70.00 | 70.10 | 70.10 | - |
| May 23, 2024 | 70.90 | 70.90 | 70.35 | 70.35 | 70.35 | - |
| May 22, 2024 | 70.80 | 70.80 | 70.45 | 70.60 | 70.60 | - |
| May 21, 2024 | 71.30 | 71.30 | 70.65 | 70.70 | 70.70 | - |
| May 20, 2024 | 71.60 | 71.75 | 71.40 | 71.40 | 71.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.