Groupe Bruxelles Lambert SA (EAI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 500 |
| 29 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 26 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 25 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 24 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 23 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 22 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 19 Apr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 18 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 17 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 16 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 15 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 12 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 11 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 10 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 09 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 08 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 05 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 04 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 03 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 02 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 28 Mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 27 Mar 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 26 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 25 Mar 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 22 Mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 21 Mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 20 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 19 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 18 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | - |
| 15 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 14 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | - |
| 13 Mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
| 12 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
| 11 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 08 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 07 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 06 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 05 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 04 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 01 Mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 29 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | - |
| 28 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 27 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 26 Feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 23 Feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| 22 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 21 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 20 Feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 19 Feb 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 16 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 15 Feb 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 14 Feb 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 13 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 12 Feb 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| 09 Feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 08 Feb 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 07 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 06 Feb 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 05 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 02 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 70.28 | - |
| 01 Feb 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 69.68 | - |
| 31 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 30 Jan 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 29 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 26 Jan 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 25 Jan 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 24 Jan 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 23 Jan 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 22 Jan 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 19 Jan 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| 18 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 17 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 16 Jan 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 15 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 12 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 11 Jan 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 10 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 09 Jan 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| 08 Jan 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 05 Jan 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 04 Jan 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 70.02 | - |
| 03 Jan 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 02 Jan 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 29 Dec 2023 | 71.02 | 71.02 | 70.86 | 70.86 | 70.86 | - |
| 28 Dec 2023 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 27 Dec 2023 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| 22 Dec 2023 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 21 Dec 2023 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 20 Dec 2023 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 19 Dec 2023 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 18 Dec 2023 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 15 Dec 2023 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
| 14 Dec 2023 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 13 Dec 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 12 Dec 2023 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| 11 Dec 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| 08 Dec 2023 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| 07 Dec 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 06 Dec 2023 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.