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:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 15 |
| 20 May 2024 | 71.35 | 71.35 | 71.20 | 71.20 | 71.20 | - |
| 17 May 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 16 May 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 15 May 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | - |
| 14 May 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 13 May 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 10 May 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 09 May 2024 | 68.75 | 69.75 | 68.75 | 69.75 | 69.75 | - |
| 09 May 2024 | 2.75 Dividend | |||||
| 08 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 68.25 | - |
| 07 May 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 68.06 | - |
| 06 May 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 68.92 | 15 |
| 03 May 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 67.53 | - |
| 02 May 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 66.57 | - |
| 30 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.14 | - |
| 29 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.34 | - |
| 26 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 66.62 | - |
| 25 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 66.86 | - |
| 24 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.67 | - |
| 23 Apr 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 67.48 | - |
| 22 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.14 | - |
| 19 Apr 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 65.99 | - |
| 18 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 65.85 | - |
| 17 Apr 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 65.46 | - |
| 16 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 66.28 | - |
| 15 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 66.86 | - |
| 12 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.34 | - |
| 11 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 66.86 | - |
| 10 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 67.24 | - |
| 09 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.81 | - |
| 08 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 66.86 | - |
| 05 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 66.38 | - |
| 04 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 67.24 | - |
| 03 Apr 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 66.42 | - |
| 02 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.10 | - |
| 28 Mar 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 67.15 | - |
| 27 Mar 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 66.69 | - |
| 26 Mar 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 66.67 | - |
| 25 Mar 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 66.35 | - |
| 22 Mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 66.31 | - |
| 21 Mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 67.06 | - |
| 20 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 65.52 | - |
| 19 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 65.58 | - |
| 18 Mar 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 66.15 | - |
| 15 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 65.39 | - |
| 14 Mar 2024 | 68.88 | 68.88 | 68.88 | 68.88 | 66.21 | - |
| 13 Mar 2024 | 68.96 | 68.96 | 68.96 | 68.96 | 66.29 | - |
| 12 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 66.12 | - |
| 11 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.37 | - |
| 08 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 65.31 | - |
| 07 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 65.17 | - |
| 06 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 65.37 | - |
| 05 Mar 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 65.64 | - |
| 04 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 66.58 | - |
| 01 Mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 66.83 | - |
| 29 Feb 2024 | 69.46 | 69.46 | 69.46 | 69.46 | 66.77 | - |
| 28 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.38 | - |
| 27 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 67.17 | - |
| 26 Feb 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 68.12 | - |
| 23 Feb 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 68.46 | - |
| 22 Feb 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 68.56 | - |
| 21 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 67.85 | - |
| 20 Feb 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 67.75 | - |
| 19 Feb 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 67.54 | - |
| 16 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 67.85 | - |
| 15 Feb 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 67.15 | - |
| 14 Feb 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 66.56 | - |
| 13 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 67.02 | - |
| 12 Feb 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 66.92 | - |
| 09 Feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 66.60 | - |
| 08 Feb 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 67.15 | - |
| 07 Feb 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.10 | - |
| 06 Feb 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 67.73 | - |
| 05 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 67.56 | - |
| 02 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 67.56 | - |
| 01 Feb 2024 | 69.68 | 69.68 | 69.68 | 69.68 | 66.98 | - |
| 31 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 67.42 | - |
| 30 Jan 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 68.12 | - |
| 29 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 67.77 | - |
| 26 Jan 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 66.73 | - |
| 25 Jan 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 66.73 | - |
| 24 Jan 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 66.25 | - |
| 23 Jan 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 65.35 | - |
| 22 Jan 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 65.12 | - |
| 19 Jan 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 64.67 | - |
| 18 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 64.69 | - |
| 17 Jan 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 64.69 | - |
| 16 Jan 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 66.27 | - |
| 15 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 67.25 | - |
| 12 Jan 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 67.25 | - |
| 11 Jan 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 67.90 | - |
| 10 Jan 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 67.42 | - |
| 09 Jan 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.27 | - |
| 08 Jan 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 67.62 | - |
| 05 Jan 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 67.60 | - |
| 04 Jan 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 67.31 | - |
| 03 Jan 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 68.08 | - |
| 02 Jan 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 68.02 | - |
| 29 Dec 2023 | 71.02 | 71.02 | 70.86 | 70.86 | 68.12 | - |
| *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.