Frankfurt - Delayed Quote EUR

Groupe Bruxelles Lambert SA (EAI.F)

Compare
64.40 +0.75 (+1.18%)
At close: December 23 at 8:06:38 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 64.40 64.40 64.40 64.40 64.40 -
Dec 20, 2024 63.65 63.65 63.65 63.65 63.65 -
Dec 19, 2024 64.05 64.05 64.05 64.05 64.05 -
Dec 18, 2024 64.80 65.45 64.80 65.45 65.45 98
Dec 17, 2024 64.80 64.80 64.80 64.80 64.80 -
Dec 16, 2024 65.20 65.20 65.20 65.20 65.20 -
Dec 13, 2024 65.75 65.75 64.95 65.50 65.50 50
Dec 12, 2024 65.95 65.95 65.95 65.95 65.95 -
Dec 11, 2024 66.10 66.10 66.10 66.10 66.10 -
Dec 10, 2024 66.25 66.25 66.15 66.15 66.15 300
Dec 9, 2024 66.00 66.00 66.00 66.00 66.00 -
Dec 6, 2024 65.55 66.20 65.55 66.20 66.20 300
Dec 5, 2024 65.40 65.40 65.40 65.40 65.40 -
Dec 4, 2024 65.10 65.20 65.10 65.15 65.15 130
Dec 3, 2024 65.65 65.65 65.65 65.65 65.65 -
Dec 2, 2024 64.85 64.85 64.85 64.85 64.85 -
Nov 29, 2024 65.30 65.30 65.20 65.20 65.20 6
Nov 28, 2024 65.45 65.45 65.45 65.45 65.45 -
Nov 27, 2024 64.85 64.85 64.85 64.85 64.85 -
Nov 26, 2024 65.00 65.00 65.00 65.00 65.00 -
Nov 25, 2024 65.50 65.50 65.50 65.50 65.50 -
Nov 22, 2024 64.65 64.65 64.65 64.65 64.65 -
Nov 21, 2024 65.15 65.15 65.15 65.15 65.15 -
Nov 20, 2024 65.10 65.10 65.10 65.10 65.10 -
Nov 19, 2024 65.05 65.05 65.05 65.05 65.05 -
Nov 18, 2024 64.55 64.55 64.55 64.55 64.55 -
Nov 15, 2024 64.50 64.50 64.50 64.50 64.50 -
Nov 14, 2024 63.75 63.75 63.75 63.75 63.75 -
Nov 13, 2024 63.85 64.20 63.85 64.15 64.15 1,160
Nov 12, 2024 65.55 65.55 65.55 65.55 65.55 -
Nov 11, 2024 66.30 66.30 66.30 66.30 66.30 -
Nov 8, 2024 66.85 66.85 66.50 66.50 66.50 210
Nov 7, 2024 65.55 65.55 65.55 65.55 65.55 -
Nov 6, 2024 66.35 66.35 66.35 66.35 66.35 -
Nov 5, 2024 66.40 66.40 66.40 66.40 66.40 -
Nov 4, 2024 66.80 66.80 66.80 66.80 66.80 -
Nov 1, 2024 66.20 66.20 66.20 66.20 66.20 -
Oct 31, 2024 67.00 67.00 67.00 67.00 67.00 -
Oct 30, 2024 67.55 67.55 67.30 67.30 67.30 88
Oct 29, 2024 68.45 68.45 68.45 68.45 68.45 -
Oct 28, 2024 68.10 68.10 68.10 68.10 68.10 -
Oct 25, 2024 68.10 68.10 68.10 68.10 68.10 -
Oct 24, 2024 68.85 68.85 68.85 68.85 68.85 -
Oct 23, 2024 68.95 68.95 68.95 68.95 68.95 -
Oct 22, 2024 69.35 69.35 69.35 69.35 69.35 -
Oct 21, 2024 70.50 70.50 70.50 70.50 70.50 75
Oct 18, 2024 69.90 69.90 69.90 69.90 69.90 -
Oct 17, 2024 69.15 69.15 69.15 69.15 69.15 -
Oct 16, 2024 68.95 68.95 68.95 68.95 68.95 -
Oct 15, 2024 69.65 69.65 69.40 69.40 69.40 50
Oct 14, 2024 69.00 69.00 69.00 69.00 69.00 -
Oct 11, 2024 68.35 68.35 68.35 68.35 68.35 -
Oct 10, 2024 68.90 68.90 68.90 68.90 68.90 -
Oct 9, 2024 68.85 68.85 68.85 68.85 68.85 -
Oct 8, 2024 68.05 68.05 68.05 68.05 68.05 -
Oct 7, 2024 69.00 69.00 69.00 69.00 69.00 -
Oct 4, 2024 68.80 68.80 68.80 68.80 68.80 -
Oct 3, 2024 69.30 69.30 69.30 69.30 69.30 -
Oct 2, 2024 69.65 69.65 69.65 69.65 69.65 -
Oct 1, 2024 69.95 69.95 69.95 69.95 69.95 -
Sep 30, 2024 70.70 70.70 70.00 70.00 70.00 70
Sep 27, 2024 70.30 70.30 70.30 70.30 70.30 -
Sep 26, 2024 69.75 69.75 69.75 69.75 69.75 -
Sep 25, 2024 68.35 68.35 68.35 68.35 68.35 -
Sep 24, 2024 69.10 69.10 69.05 69.05 69.05 150
Sep 23, 2024 68.70 68.70 68.70 68.70 68.70 -
Sep 20, 2024 68.90 68.90 68.90 68.90 68.90 -
Sep 19, 2024 69.35 69.35 69.35 69.35 69.35 -
Sep 18, 2024 68.90 68.90 68.90 68.90 68.90 -
Sep 17, 2024 69.10 69.10 69.10 69.10 69.10 -
Sep 16, 2024 68.75 68.75 68.75 68.75 68.75 75
Sep 13, 2024 68.55 68.55 68.55 68.55 68.55 -
Sep 12, 2024 68.25 68.25 68.25 68.25 68.25 -
Sep 11, 2024 68.05 68.05 68.05 68.05 68.05 -
Sep 10, 2024 68.70 68.70 68.70 68.70 68.70 -
Sep 9, 2024 68.45 68.45 68.45 68.45 68.45 -
Sep 6, 2024 68.95 68.95 68.95 68.95 68.95 -
Sep 5, 2024 68.50 68.50 68.50 68.50 68.50 -
Sep 4, 2024 67.90 67.90 67.90 67.90 67.90 -
Sep 3, 2024 69.15 69.15 69.15 69.15 69.15 -
Sep 2, 2024 69.70 69.70 69.70 69.70 69.70 -
Aug 30, 2024 69.10 69.10 69.10 69.10 69.10 -
Aug 29, 2024 68.55 68.55 68.55 68.55 68.55 -
Aug 28, 2024 68.35 68.35 68.35 68.35 68.35 -
Aug 27, 2024 68.45 68.45 68.45 68.45 68.45 -
Aug 26, 2024 68.05 68.05 68.05 68.05 68.05 -
Aug 23, 2024 67.80 67.80 67.80 67.80 67.80 -
Aug 22, 2024 67.40 67.90 67.40 67.90 67.90 99
Aug 21, 2024 67.05 67.05 67.05 67.05 67.05 -
Aug 20, 2024 67.70 67.70 67.40 67.40 67.40 50
Aug 19, 2024 67.10 67.20 67.10 67.20 67.20 210
Aug 16, 2024 67.60 67.60 67.60 67.60 67.60 -
Aug 15, 2024 66.70 66.70 66.70 66.70 66.70 -
Aug 14, 2024 66.75 66.75 66.65 66.65 66.65 15
Aug 13, 2024 66.05 66.05 66.05 66.05 66.05 -
Aug 12, 2024 66.20 66.20 66.20 66.20 66.20 -
Aug 9, 2024 65.60 65.60 65.60 65.60 65.60 -
Aug 8, 2024 65.85 65.85 65.85 65.85 65.85 -
Aug 7, 2024 65.20 65.60 65.20 65.60 65.60 20
Aug 6, 2024 65.65 65.65 65.65 65.65 65.65 -
Aug 5, 2024 65.25 65.35 65.25 65.35 65.35 3
Aug 2, 2024 68.40 68.40 68.40 68.40 68.40 -
Aug 1, 2024 68.85 68.85 68.85 68.85 68.85 -
Jul 31, 2024 69.40 69.40 69.40 69.40 69.40 -
Jul 30, 2024 69.10 69.10 69.10 69.10 69.10 -
Jul 29, 2024 69.35 69.35 69.35 69.35 69.35 3
Jul 26, 2024 68.40 68.40 68.40 68.40 68.40 -
Jul 25, 2024 67.75 67.90 67.75 67.90 67.90 50
Jul 24, 2024 67.85 67.85 67.85 67.85 67.85 -
Jul 23, 2024 68.55 68.55 68.55 68.55 68.55 -
Jul 22, 2024 68.05 68.60 68.05 68.60 68.60 35
Jul 19, 2024 68.85 68.85 68.85 68.85 68.85 -
Jul 18, 2024 68.05 68.05 68.05 68.05 68.05 -
Jul 17, 2024 67.40 67.40 67.40 67.40 67.40 -
Jul 16, 2024 67.40 67.40 67.40 67.40 67.40 -
Jul 15, 2024 68.30 68.30 68.30 68.30 68.30 -
Jul 12, 2024 68.20 68.20 68.20 68.20 68.20 -
Jul 11, 2024 68.10 68.10 68.10 68.10 68.10 -
Jul 10, 2024 67.05 67.30 67.05 67.30 67.30 139
Jul 9, 2024 67.65 67.65 67.65 67.65 67.65 -
Jul 8, 2024 68.25 68.25 68.25 68.25 68.25 -
Jul 5, 2024 68.30 68.30 68.30 68.30 68.30 -
Jul 4, 2024 67.55 67.55 67.55 67.55 67.55 -
Jul 3, 2024 66.85 66.85 66.85 66.85 66.85 -
Jul 2, 2024 66.60 66.60 66.35 66.50 66.50 560
Jul 1, 2024 67.00 67.35 67.00 67.35 67.35 238
Jun 28, 2024 67.10 67.10 67.10 67.10 67.10 -
Jun 27, 2024 67.10 67.10 67.10 67.10 67.10 -
Jun 26, 2024 67.85 67.85 66.60 66.60 66.60 186
Jun 25, 2024 67.35 67.35 67.35 67.35 67.35 -
Jun 24, 2024 67.40 67.40 67.40 67.40 67.40 -
Jun 21, 2024 67.60 67.60 67.15 67.15 67.15 5
Jun 20, 2024 66.75 66.75 66.75 66.75 66.75 -
Jun 19, 2024 67.35 67.35 67.35 67.35 67.35 -
Jun 18, 2024 67.25 67.25 67.25 67.25 67.25 -
Jun 17, 2024 67.05 67.05 67.05 67.05 67.05 -
Jun 14, 2024 68.00 68.00 68.00 68.00 68.00 -
Jun 13, 2024 69.00 69.00 69.00 69.00 69.00 -
Jun 12, 2024 68.60 68.60 68.60 68.60 68.60 -
Jun 11, 2024 69.45 69.45 69.45 69.45 69.45 -
Jun 10, 2024 68.95 69.30 68.95 69.30 69.30 100
Jun 7, 2024 69.90 69.90 69.90 69.90 69.90 -
Jun 6, 2024 70.10 70.10 70.10 70.10 70.10 -
Jun 5, 2024 70.10 70.10 70.10 70.10 70.10 -
Jun 4, 2024 69.80 69.80 69.55 69.55 69.55 300
Jun 3, 2024 70.70 70.70 70.70 70.70 70.70 -
May 31, 2024 70.00 70.00 70.00 70.00 70.00 -
May 30, 2024 68.75 68.75 68.75 68.75 68.75 -
May 29, 2024 70.15 70.15 70.15 70.15 70.15 -
May 28, 2024 71.00 71.00 71.00 71.00 71.00 -
May 27, 2024 70.50 70.90 70.50 70.90 70.90 400
May 24, 2024 70.00 70.00 70.00 70.00 70.00 -
May 23, 2024 70.80 70.80 70.80 70.80 70.80 -
May 22, 2024 70.75 70.75 70.75 70.75 70.75 -
May 21, 2024 71.30 71.30 71.30 71.30 71.30 -
May 20, 2024 71.55 71.55 71.55 71.55 71.55 -
May 17, 2024 71.15 71.15 71.15 71.15 71.15 -
May 16, 2024 71.50 71.50 71.50 71.50 71.50 -
May 15, 2024 71.25 71.25 71.25 71.25 71.25 -
May 14, 2024 70.40 70.40 70.40 70.40 70.40 -
May 13, 2024 70.70 70.70 70.70 70.70 70.70 -
May 10, 2024 70.05 70.05 70.05 70.05 70.05 -
May 9, 2024 2.75 Dividend
May 9, 2024 69.80 69.80 69.80 69.80 69.80 -
May 8, 2024 71.15 71.15 71.15 71.15 68.40 -
May 7, 2024 70.90 70.90 70.90 70.90 68.16 -
May 6, 2024 71.30 71.30 71.30 71.30 68.54 -
May 3, 2024 70.40 70.40 70.40 70.40 67.68 -
May 2, 2024 69.40 69.40 69.40 69.40 66.72 -
Apr 30, 2024 70.10 70.10 70.05 70.05 67.34 28
Apr 29, 2024 70.05 70.05 70.05 70.05 67.34 -
Apr 26, 2024 69.50 69.50 69.50 69.50 66.81 -
Apr 25, 2024 69.65 69.65 69.65 69.65 66.96 -
Apr 24, 2024 70.60 70.60 70.60 70.60 67.87 -
Apr 23, 2024 70.50 70.50 70.50 70.50 67.78 -
Apr 22, 2024 70.00 70.00 70.00 70.00 67.29 -
Apr 19, 2024 68.85 68.85 68.85 68.85 66.19 -
Apr 18, 2024 68.80 68.80 68.80 68.80 66.14 -
Apr 17, 2024 68.35 68.35 68.35 68.35 65.71 -
Apr 16, 2024 69.10 69.10 69.10 69.10 66.43 -
Apr 15, 2024 69.80 69.80 69.80 69.80 67.10 -
Apr 12, 2024 70.25 70.25 70.25 70.25 67.53 -
Apr 11, 2024 69.80 69.80 69.80 69.80 67.10 -
Apr 10, 2024 70.15 70.15 70.15 70.15 67.44 -
Apr 9, 2024 69.75 69.75 69.75 69.75 67.05 -
Apr 8, 2024 69.70 69.80 69.70 69.80 67.10 2
Apr 5, 2024 69.20 69.55 69.20 69.55 66.86 2
Apr 4, 2024 70.15 70.15 70.15 70.15 67.44 -
Apr 3, 2024 69.30 69.30 69.30 69.30 66.62 -
Apr 2, 2024 69.85 69.85 69.85 69.85 67.15 -
Mar 28, 2024 70.08 70.08 70.08 70.08 67.37 -
Mar 27, 2024 69.48 69.48 69.48 69.48 66.79 -
Mar 26, 2024 69.58 69.58 69.58 69.58 66.89 -
Mar 25, 2024 69.20 69.20 69.20 69.20 66.53 -
Mar 22, 2024 69.18 69.18 69.18 69.18 66.51 -
Mar 21, 2024 69.90 69.90 69.90 69.90 67.20 -
Mar 20, 2024 68.28 68.28 68.28 68.28 65.64 -
Mar 19, 2024 68.32 68.32 68.32 68.32 65.68 -
Mar 18, 2024 69.02 69.02 69.02 69.02 66.35 -
Mar 15, 2024 68.10 68.10 68.10 68.10 65.47 -
Mar 14, 2024 69.10 69.10 69.10 69.10 66.43 -
Mar 13, 2024 69.10 69.10 69.10 69.10 66.43 -
Mar 12, 2024 68.92 68.92 68.92 68.92 66.26 -
Mar 11, 2024 68.22 68.34 68.22 68.34 65.70 25
Mar 8, 2024 68.10 68.10 68.10 68.10 65.47 -
Mar 7, 2024 68.00 68.00 68.00 68.00 65.37 -
Mar 6, 2024 68.22 68.22 68.22 68.22 65.58 -
Mar 5, 2024 68.34 68.34 68.34 68.34 65.70 -
Mar 4, 2024 69.38 69.38 69.38 69.38 66.70 -
Mar 1, 2024 69.64 69.64 69.64 69.64 66.95 -
Feb 29, 2024 69.66 69.66 69.66 69.66 66.97 -
Feb 28, 2024 70.22 70.22 70.22 70.22 67.51 -
Feb 27, 2024 70.10 70.10 70.10 70.10 67.39 -
Feb 26, 2024 71.02 71.02 71.02 71.02 68.28 -
Feb 23, 2024 71.34 71.34 71.34 71.34 68.58 -
Feb 22, 2024 71.48 71.48 71.48 71.48 68.72 -
Feb 21, 2024 70.74 70.74 70.74 70.74 68.01 -
Feb 20, 2024 70.70 70.70 70.70 70.70 67.97 -
Feb 19, 2024 70.46 70.46 70.46 70.46 67.74 -
Feb 16, 2024 70.74 70.74 70.74 70.74 68.01 -
Feb 15, 2024 70.04 70.56 70.04 70.56 67.83 30
Feb 14, 2024 69.44 69.44 69.44 69.44 66.76 -
Feb 13, 2024 69.92 69.92 69.92 69.92 67.22 -
Feb 12, 2024 69.80 69.80 69.80 69.80 67.10 -
Feb 9, 2024 69.46 69.46 69.46 69.46 66.78 -
Feb 8, 2024 69.94 69.94 69.94 69.94 67.24 -
Feb 7, 2024 70.00 70.00 70.00 70.00 67.29 -
Feb 6, 2024 70.48 70.48 69.56 69.56 66.87 115
Feb 5, 2024 70.48 70.48 70.48 70.48 67.76 -
Feb 2, 2024 70.46 70.46 70.46 70.46 67.74 -
Feb 1, 2024 69.96 69.96 69.96 69.96 67.26 -
Jan 31, 2024 70.30 70.30 70.30 70.30 67.58 -
Jan 30, 2024 71.02 71.02 71.02 71.02 68.28 -
Jan 29, 2024 70.70 70.70 70.70 70.70 67.97 -
Jan 26, 2024 69.56 69.56 69.56 69.56 66.87 -
Jan 25, 2024 69.50 69.50 69.50 69.50 66.81 -
Jan 24, 2024 69.02 69.02 69.02 69.02 66.35 -
Jan 23, 2024 68.10 68.10 68.10 68.10 65.47 -
Jan 22, 2024 67.86 67.86 67.86 67.86 65.24 -
Jan 19, 2024 67.40 67.40 67.40 67.40 64.79 -
Jan 18, 2024 67.38 67.38 67.38 67.38 64.78 -
Jan 17, 2024 67.56 67.72 67.48 67.48 64.87 95
Jan 16, 2024 69.14 69.14 68.90 68.90 66.24 100
Jan 15, 2024 70.10 70.10 70.10 70.10 67.39 -
Jan 12, 2024 70.10 70.10 70.10 70.10 67.39 -
Jan 11, 2024 70.72 70.72 70.72 70.72 67.99 -
Jan 10, 2024 70.28 70.28 70.28 70.28 67.56 -
Jan 9, 2024 71.18 71.18 70.66 70.66 67.93 1,000
Jan 8, 2024 70.58 70.58 70.58 70.58 67.85 -
Jan 5, 2024 70.56 70.56 70.56 70.56 67.83 -
Jan 4, 2024 70.22 70.30 70.22 70.30 67.58 35
Jan 3, 2024 71.02 71.02 71.02 71.02 68.28 -
Jan 2, 2024 71.42 71.42 71.42 71.42 68.66 -
Dec 29, 2023 71.10 71.10 71.10 71.10 68.35 -
Dec 28, 2023 72.02 72.02 72.02 72.02 69.24 -
Dec 27, 2023 71.66 71.66 71.46 71.46 68.70 10

Related Tickers

DBAN.DE Deutsche Beteiligungs AG
22.55
+4.16%
 
BAERz.XC
 
JBAXY Julius Bär Gruppe AG
12.95
+0.62%
 
JGGI.L JPMorgan Global Growth & Income Ord
586.00
+1.21%
 
CTY.L City of London Ord
428.50
+0.71%