Stuttgart - Delayed Quote EUR

Groupe Bruxelles Lambert SA (EAI.SG)

68.20
-1.15
(-1.66%)
As of 3:18:52 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202569.1569.4068.2068.2068.20-
May 9, 2025 5 Dividend
May 8, 202572.8572.8572.8572.8567.85-
May 7, 202571.4571.4571.4571.4566.55-
May 6, 202571.7071.7071.7071.7066.78-
May 5, 202571.3071.8571.3071.8566.92-
May 2, 202572.4572.4571.3571.6566.73-
Apr 30, 202571.2571.9071.2571.9066.97-
Apr 29, 202571.5071.5571.1571.1566.27-
Apr 28, 202570.8571.7070.8571.7066.78-
Apr 25, 202571.3571.3571.3571.3566.45-
Apr 24, 202570.3570.3570.3570.3565.52-
Apr 23, 202569.9069.9069.9069.9065.10-
Apr 22, 202568.7568.7568.7568.7564.03-
Apr 17, 202568.3568.5067.9067.9063.24-
Apr 16, 202567.4568.1567.3567.3562.73-
Apr 15, 202566.9068.2566.9068.2563.57-
Apr 14, 202566.6566.8066.5566.6062.03-
Apr 11, 202565.2565.5564.4065.5561.05-
Apr 10, 202565.7065.7065.2065.4060.91-
Apr 9, 202562.6062.8562.6062.8058.49-
Apr 8, 202563.4064.4563.4064.4560.03-
Apr 7, 202563.7563.7563.0063.0058.68-
Apr 4, 202569.5069.5067.5067.5062.87-
Apr 3, 202569.1569.7069.1569.7064.92-
Apr 2, 202569.6069.6069.6069.6064.82-
Apr 1, 202568.6568.6568.6568.6563.94-
Mar 31, 202569.3069.3069.3069.3064.54-
Mar 28, 202570.3570.6570.1070.1065.29-
Mar 27, 202570.0070.3570.0070.3065.48-
Mar 26, 202570.5071.0570.5070.7565.89-
Mar 25, 202570.5070.5070.5070.5065.66-
Mar 24, 202569.7069.7069.7069.7064.92-
Mar 21, 202569.7069.7069.7069.7064.92-
Mar 20, 202569.2569.3069.0569.2064.45-
Mar 19, 202568.9069.4568.9069.4564.68-
Mar 18, 202569.3069.3068.8568.8564.12-
Mar 17, 202567.5067.5067.5067.5062.87-
Mar 14, 202567.5567.5566.9567.5562.91-
Mar 13, 202567.1568.0067.1568.0063.33-
Mar 12, 202568.9568.9567.1067.1062.49-
Mar 11, 202568.9568.9567.5067.5062.87-
Mar 10, 202570.3070.3070.3070.3065.48-
Mar 7, 202569.5070.4569.5070.4565.61-
Mar 6, 202570.0570.0570.0570.0565.24-
Mar 5, 202570.1070.1070.1070.1065.29-
Mar 4, 202569.5069.5069.2069.2064.45-
Mar 3, 202568.6070.1568.6070.1065.29-
Feb 28, 202568.5568.8568.5568.5563.85-
Feb 27, 202569.3569.3568.7068.7063.98-
Feb 26, 202569.3069.3069.3069.3064.54-
Feb 25, 202568.6568.6568.6568.6563.94-
Feb 24, 202568.4068.6068.4068.6063.89-
Feb 21, 202567.6568.1567.6068.1563.47-
Feb 20, 202567.3567.8067.3567.7563.10-
Feb 19, 202568.1068.1067.4067.4062.77-
Feb 18, 202568.4568.4567.9068.1563.47-
Feb 17, 202568.5568.5568.5568.5563.85-
Feb 14, 202568.3568.4068.0568.4063.71-
Feb 13, 202567.7568.0567.7068.0563.38-
Feb 12, 202566.8066.8066.8066.8062.22-
Feb 11, 202566.1066.1066.1066.1061.56-
Feb 10, 202566.1066.1066.1066.1061.56-
Feb 7, 202566.6066.6066.0566.0561.52-
Feb 6, 202565.9565.9565.9565.9561.42-
Feb 5, 202565.6565.9065.5065.5061.00-
Feb 4, 202565.3565.8065.2565.8061.28-
Feb 3, 202565.7065.7065.1565.1560.68100
Jan 31, 202567.9067.9067.0567.1062.49-
Jan 30, 202566.7567.6066.7567.5562.91-
Jan 29, 202566.6566.6566.6566.6562.08-
Jan 28, 202566.1066.5066.1066.3061.75-
Jan 27, 202565.2065.2065.2065.2060.73-
Jan 24, 202566.5066.5066.0066.0061.47-
Jan 23, 202566.2566.2566.2566.2561.70-
Jan 22, 202565.9066.3565.9066.2561.70-
Jan 21, 202565.9065.9065.9065.9061.38-
Jan 20, 202565.5065.5065.5065.5061.00-
Jan 17, 202565.1565.1565.1565.1560.68-
Jan 16, 202565.0065.1064.8564.9560.49-
Jan 15, 202565.1565.1564.5565.0060.54-
Jan 14, 202565.8065.8065.3565.4060.91-
Jan 13, 202565.5065.5065.5065.5061.00-
Jan 10, 202566.8566.8566.0566.0561.52-
Jan 9, 202567.1067.1067.1067.1062.49-
Jan 8, 202566.3066.3066.3066.3061.75-
Jan 7, 202565.7565.7565.7565.7561.24-
Jan 6, 202565.4066.4565.4066.4561.89-
Jan 3, 202565.6565.6565.6565.6561.14-
Jan 2, 202565.8565.8565.8565.8561.33-
Dec 30, 202464.8064.8064.8064.8060.35-
Dec 27, 202465.0065.0564.9564.9560.49-
Dec 23, 202464.4564.4564.2564.4059.98-
Dec 20, 202463.7564.3063.6064.3059.89-
Dec 19, 202464.1564.1564.0064.0059.61-
Dec 18, 202464.8564.8564.8564.8560.40-
Dec 17, 202464.8064.9064.3064.7560.31-
Dec 16, 202464.8064.8064.8064.8060.35-
Dec 13, 202465.8065.8064.7065.2060.73-
Dec 12, 202466.0566.0565.6065.7061.19-
Dec 11, 202466.1066.1565.7066.1061.56-
Dec 10, 202465.8565.8565.8565.8561.33-
Dec 9, 202465.6066.5565.6066.5561.9847
Dec 6, 202465.6065.8565.6065.8061.28-
Dec 5, 202465.4065.6065.3565.4560.96-
Dec 4, 202465.2065.2065.2065.2060.73-
Dec 3, 202465.6565.6565.6565.6561.14-
Dec 2, 202464.9064.9064.9064.9060.45-
Nov 29, 202465.3065.3065.3065.3060.82-
Nov 28, 202465.5565.5565.5565.5561.05-
Nov 27, 202464.8564.8564.8564.8560.40-
Nov 26, 202465.0065.0065.0065.0060.54-
Nov 25, 202465.6065.6065.4065.4060.91-
Nov 22, 202464.6565.1064.2565.1060.63-
Nov 21, 202465.2065.2064.2064.6060.17-
Nov 20, 202465.1065.1065.1065.1060.63-
Nov 19, 202465.1065.1065.1065.1060.63-
Nov 18, 202464.5564.5564.5564.5560.12-
Nov 15, 202464.4564.4564.4564.4560.03-
Nov 14, 202463.8063.8063.8063.8059.42-
Nov 13, 202463.8563.8563.3563.7559.37-
Nov 12, 202465.5565.5565.5565.5561.05-
Nov 11, 202466.2566.2566.2566.2561.70-
Nov 8, 202466.9066.9066.9066.9062.31-
Nov 7, 202465.6065.6065.6065.6061.10-
Nov 6, 202466.4066.4066.4066.4061.84-
Nov 5, 202466.4566.4566.4566.4561.89-
Nov 4, 202466.8066.8066.8066.8062.22-
Nov 1, 202466.2566.7566.0566.7562.17-
Oct 31, 202467.0067.0065.7065.8061.28-
Oct 30, 202467.7067.7067.7067.7063.05-
Oct 29, 202468.4568.4567.9568.1063.43-
Oct 28, 202468.2068.2067.7067.7063.05-
Oct 25, 202468.1068.1068.1068.1063.43-
Oct 24, 202468.8068.8068.8068.8064.08-
Oct 23, 202469.0069.0068.5068.5563.85-
Oct 22, 202469.4069.4069.4069.4064.64-
Oct 21, 202470.3570.3570.3570.3565.52-
Oct 18, 202469.9070.3569.7070.2065.38-
Oct 17, 202469.2569.6069.2569.6064.82-
Oct 16, 202468.9569.0068.4569.0064.26-
Oct 15, 202469.7569.7569.1569.1564.40-
Oct 14, 202469.1069.1069.1069.1064.36-
Oct 11, 202468.4068.8068.4068.8064.08-
Oct 10, 202468.9068.9068.9068.9064.17-
Oct 9, 202468.9568.9568.5568.7564.03-
Oct 8, 202468.0568.1068.0568.1063.43-
Oct 7, 202469.0069.0068.7068.7564.03-
Oct 4, 202468.8068.8068.8068.8064.08-
Oct 3, 202469.3569.3568.9069.1564.40-
Oct 2, 202469.6569.6569.6569.6564.87-
Oct 1, 202470.0570.0569.9069.9065.10-
Sep 30, 202470.7070.7069.4069.4064.64-
Sep 27, 202470.3570.9570.3570.6065.7550
Sep 26, 202469.8069.8069.8069.8065.01-
Sep 25, 202468.3568.3568.3568.3563.66-
Sep 24, 202469.1069.1068.5568.6063.89-
Sep 23, 202468.7568.7568.3068.5063.80-
Sep 20, 202468.9068.9068.3068.3063.61-
Sep 19, 202469.4569.4569.2069.2064.45-
Sep 18, 202469.0069.0068.5068.5563.85-
Sep 17, 202469.0569.1568.8069.0564.3193
Sep 16, 202468.5568.5568.4568.4563.75-
Sep 13, 202468.6568.7068.6068.7063.98-
Sep 12, 202468.3068.3068.0568.1063.43-
Sep 11, 202468.0568.0567.7067.7063.05-
Sep 10, 202468.7568.7568.7568.7564.03-
Sep 9, 202468.4568.4568.4568.4563.75-
Sep 6, 202469.0069.0068.6568.6563.94-
Sep 5, 202468.5569.2068.5569.2064.45-
Sep 4, 202467.9068.2567.9068.1563.47-
Sep 3, 202469.1069.1068.7568.7564.03-
Sep 2, 202469.8069.8069.8069.8065.01-
Aug 30, 202469.1069.1068.9568.9564.22-
Aug 29, 202468.5568.5568.5568.5563.85-
Aug 28, 202468.4068.5068.1568.4563.75-
Aug 27, 202468.5068.5068.0568.0563.38-
Aug 26, 202468.1068.2068.0068.2063.52-
Aug 23, 202467.8068.1567.7568.1563.47-
Aug 22, 202467.4567.8567.2567.8563.19-
Aug 21, 202467.1567.1566.9566.9562.35-
Aug 20, 202467.7567.7567.0067.0062.40-
Aug 19, 202467.0567.4567.0067.4062.77-
Aug 16, 202467.6567.6566.7066.7562.17-
Aug 15, 202466.7066.7066.7066.7062.12-
Aug 14, 202466.8066.8066.8066.8062.22-
Aug 13, 202466.2066.2065.6565.9061.38-
Aug 12, 202466.3066.3065.7065.7061.19-
Aug 9, 202465.6565.6565.6565.6561.14-
Aug 8, 202465.7065.7065.7065.7061.19-
Aug 7, 202465.1066.1065.1066.1061.56-
Aug 6, 202465.7065.7064.6564.6560.21-
Aug 5, 202466.1566.1564.8064.8060.35-
Aug 2, 202468.5068.6067.6067.6062.96-
Aug 1, 202469.2069.2569.2069.2564.50-
Jul 31, 202469.5069.5069.3069.3064.54-
Jul 30, 202469.1569.1568.7568.7564.03-
Jul 29, 202469.2569.2569.2569.2564.50-
Jul 26, 202468.6068.6068.6068.6063.89-
Jul 25, 202467.7567.7567.7567.7563.10-
Jul 24, 202467.8567.8567.8567.8563.19-
Jul 23, 202468.5568.5567.9568.2563.57-
Jul 22, 202468.1068.4568.1068.4563.75-
Jul 19, 202468.9568.9567.6567.6563.01-
Jul 18, 202468.0568.7568.0568.7564.03-
Jul 17, 202467.5067.5067.5067.5062.87-
Jul 16, 202467.5067.5067.2567.2562.63-
Jul 15, 202468.3568.3568.3568.3563.66-
Jul 12, 202468.2068.3068.1068.1563.47-
Jul 11, 202468.2068.2067.9567.9563.29-
Jul 10, 202467.0567.4567.0567.4062.77-
Jul 9, 202467.6567.6567.6567.6563.01-
Jul 8, 202468.3568.3567.8067.8063.15-
Jul 5, 202468.4068.4068.4068.4063.71-
Jul 4, 202467.6568.0567.6567.9563.29-
Jul 3, 202466.9566.9566.9566.9562.35-
Jul 2, 202466.6066.6066.3066.3061.75-
Jul 1, 202466.9066.9066.9066.9062.31-
Jun 28, 202467.1567.1566.4566.4561.89-
Jun 27, 202467.1567.1566.7066.7062.12-
Jun 26, 202467.9067.9066.8066.8062.22-
Jun 25, 202467.4067.6567.2067.2062.59-
Jun 24, 202467.5067.5067.5067.5062.87-
Jun 21, 202467.6067.6066.9567.2062.59-
Jun 20, 202466.8567.0066.8067.0062.40-
Jun 19, 202467.3567.3567.3567.3562.73-
Jun 18, 202467.3067.3066.7066.8062.22-
Jun 17, 202467.0067.0067.0067.0062.40-
Jun 14, 202468.0568.0568.0568.0563.38-
Jun 13, 202468.9568.9568.2068.2063.52-
Jun 12, 202468.6569.3568.6569.3564.595
Jun 11, 202469.5069.5069.0069.0064.26-
Jun 10, 202468.8568.9068.5568.9064.17-
Jun 7, 202469.9069.9069.3569.3564.59-
Jun 6, 202470.1570.1569.7069.7064.92-
Jun 5, 202470.1570.1570.0070.0065.20-
Jun 4, 202469.8569.8569.8569.8565.06-
Jun 3, 202470.8570.8570.8570.8565.99-
May 31, 202470.0570.0569.4569.7064.92-
May 30, 202468.7069.5068.7069.5064.73-
May 29, 202470.2070.2069.7569.7564.96-
May 28, 202471.0571.0570.3070.3065.48-
May 27, 202470.5570.7070.3570.7065.85-
May 24, 202470.0070.1070.0070.1065.29-
May 23, 202470.9070.9070.3570.3565.52-
May 22, 202470.8070.8070.4570.6065.75-
May 21, 202471.3071.3070.6570.7065.85-
May 20, 202471.6071.7571.4071.4066.50-
May 17, 202471.1071.5070.8571.1066.22500
May 16, 202471.6071.6071.0071.0066.13400
May 15, 202471.3071.3571.3071.3566.45-
May 14, 202470.4070.4070.4070.4065.57-
May 13, 202470.7570.7570.6070.6065.75-
May 10, 202470.0570.1070.0570.1065.29-
May 9, 2024 2.75 Dividend
May 9, 202469.0069.6569.0069.5064.73-

Related Tickers

8FS.SG Sofina SA
247.60
-1.12%
 
CG.MX The Carlyle Group Inc.
805.10
0.00%
 
BAERz.XC
 
BAER.SW Julius Bär Gruppe AG
55.64
+0.65%
 
CG The Carlyle Group Inc.
42.07
+1.96%
 
TROW T. Rowe Price Group, Inc.
92.56
-0.11%
 
BLK BlackRock, Inc.
925.25
-0.37%