UK markets closed

Groupe Bruxelles Lambert SA (EAI.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
71.10+0.10 (+0.14%)
At close: 03:34PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202471.1071.5070.8571.1071.10500
16 May 202471.6071.6071.0071.0071.00400
15 May 202471.3071.3571.3071.3571.35-
14 May 202470.4070.4070.4070.4070.40-
13 May 202470.7570.7570.6070.6070.60-
10 May 202470.0570.1070.0570.1070.10-
09 May 202469.0069.6569.0069.5069.50-
09 May 20242.75 Dividend
08 May 202471.2071.7571.2071.7569.00-
07 May 202471.0571.0571.0571.0568.33-
06 May 202471.4071.4071.2571.2568.52-
03 May 202470.0071.4070.0071.4068.66-
02 May 202469.5569.7569.3069.4566.79-
30 Apr 202470.1570.1569.6569.6566.98-
29 Apr 202470.2570.2569.8569.9067.2249
26 Apr 202469.6569.6569.6569.6566.98-
25 Apr 202469.8069.8068.7568.7566.11-
24 Apr 202470.6570.6570.1070.1567.46-
23 Apr 202470.4570.4570.4570.4567.75-
22 Apr 202470.0570.0569.8569.8567.17-
19 Apr 202468.9068.9068.9068.9066.26-
18 Apr 202468.7568.7568.7568.7566.11-
17 Apr 202468.3568.3568.3568.3565.73-
16 Apr 202468.7068.7068.7068.7066.07-
15 Apr 202469.8069.8069.8069.8067.12-
12 Apr 202470.3070.3070.1070.1567.46-
11 Apr 202469.9069.9069.5069.5066.84-
10 Apr 202470.1570.6070.1570.5567.85-
09 Apr 202469.7570.1069.4070.1067.41-
08 Apr 202469.8069.8069.8069.8067.12-
05 Apr 202469.3569.3569.3569.3566.69-
04 Apr 202470.2070.2070.2070.2067.51-
03 Apr 202469.4069.4068.7568.7566.11-
02 Apr 202470.0570.0570.0570.0567.37-
28 Mar 202470.0470.0469.8069.8867.20-
27 Mar 202469.6269.8069.4269.8067.12-
26 Mar 202469.5869.6269.1869.6266.95-
25 Mar 202469.2269.5068.7669.5066.84-
22 Mar 202469.1869.4469.1869.4466.78-
21 Mar 202470.0070.0069.1269.1266.47-
20 Mar 202468.3268.3268.3268.3265.70-
19 Mar 202468.4068.4067.7868.1665.55-
18 Mar 202469.1269.1268.2668.2665.64-
15 Mar 202468.2469.4068.2469.4066.74-
14 Mar 202469.1069.1068.7468.7466.11-
13 Mar 202469.2069.2068.6468.6466.01-
12 Mar 202469.0069.0069.0069.0066.36-
11 Mar 202468.2268.2268.2268.2265.61-
08 Mar 202468.1468.1468.1468.1465.53-
07 Mar 202468.0268.0268.0268.0265.41-
06 Mar 202468.2268.2268.1668.1665.55-
05 Mar 202468.5068.5068.5068.5065.87-
04 Mar 202469.4669.4668.6068.6065.97-
01 Mar 202469.7269.7269.7269.7267.05-
29 Feb 202469.6069.6069.1869.1866.53-
28 Feb 202470.3270.3269.7469.8267.14-
27 Feb 202470.2670.2670.0670.1267.43250
26 Feb 202471.0871.0870.4270.6067.89-
23 Feb 202471.4271.4271.4271.4268.68-
22 Feb 202471.6071.6071.6071.6068.86-
21 Feb 202470.8470.8470.7670.7668.05-
20 Feb 202470.7470.7470.5270.5267.82-
19 Feb 202470.4870.4870.2670.2667.57-
16 Feb 202470.8270.8270.4870.7268.01-
15 Feb 202470.0870.5470.0670.5467.84-
14 Feb 202469.4669.4669.4669.4666.80-
13 Feb 202469.9269.9269.9269.9267.24-
12 Feb 202469.8069.8069.8069.8067.12-
09 Feb 202469.5069.5069.2469.2466.59-
08 Feb 202470.0270.0269.8069.8067.12-
07 Feb 202470.0070.0069.5469.5466.87-
06 Feb 202470.6470.6468.9068.9066.26-
05 Feb 202470.5670.5670.4470.4467.74-
02 Feb 202470.5070.5070.5070.5067.80-
01 Feb 202469.9870.2669.8470.2667.57-
31 Jan 202470.3670.4470.0470.0467.36-
30 Jan 202471.0671.0670.6270.6267.91-
29 Jan 202470.7070.7070.7070.7067.99-
26 Jan 202469.6070.8669.6070.7868.07-
25 Jan 202469.5669.5669.1069.1066.45-
24 Jan 202469.1269.8869.0869.8867.20450
23 Jan 202468.2068.5668.2068.5665.93-
22 Jan 202467.9868.0267.9868.0265.41-
19 Jan 202467.4667.6067.4667.6065.01-
18 Jan 202467.4667.4667.2467.2464.6630
17 Jan 202467.5267.5267.5267.5264.93-
16 Jan 202469.1869.1868.5068.5865.95-
15 Jan 202469.5269.5269.5269.5266.86-
12 Jan 202470.2470.2470.0870.0867.39-
11 Jan 202470.8270.8270.2470.2467.55-
10 Jan 202470.3270.3269.9869.9867.30-
09 Jan 202471.2471.2470.5070.5067.80-
08 Jan 202470.5270.5270.5270.5267.82-
05 Jan 202470.5870.5870.5870.5867.87-
04 Jan 202470.2670.2670.2670.2667.57-
03 Jan 202471.0471.0470.3470.3467.64-
02 Jan 202471.0071.2470.6670.9668.24-
29 Dec 202371.1871.1870.8470.8468.12-
28 Dec 202372.0672.0671.0071.0068.28-
27 Dec 202371.8071.8071.5871.5868.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...