Advertisement
Advertisement
U.S. markets open in 8 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Groupe Bruxelles Lambert SA (GBLB.VI)

Vienna - Vienna Delayed Price. Currency in EUR
79.20+0.16 (+0.20%)
At close: 05:32PM CET
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202279.2079.2079.2079.2079.20-
Nov 24, 202279.0479.0479.0479.0479.04-
Nov 23, 202277.9677.9677.9677.9677.96-
Nov 22, 202277.9277.9277.9277.9277.92-
Nov 21, 202278.0478.0478.0478.0478.04-
Nov 18, 202278.4678.4678.4678.4678.46-
Nov 17, 202277.8077.8077.8077.8077.80-
Nov 16, 202278.3478.3478.3478.3478.34-
Nov 15, 202279.1079.1079.1079.1079.10-
Nov 14, 202279.3279.3279.3279.3279.32-
Nov 11, 202279.4079.4079.4079.4079.40-
Nov 10, 202275.9678.4075.9678.4078.40142
Nov 09, 202276.1676.1676.1676.1676.16-
Nov 08, 202274.4074.4074.4074.4074.40-
Nov 07, 202274.4074.4074.4074.4074.40-
Nov 04, 202274.4074.4074.4074.4074.40-
Nov 03, 202274.1274.1274.1274.1274.12-
Nov 02, 202274.1274.1274.1274.1274.12-
Nov 01, 202275.0675.0675.0675.0675.06-
Oct 31, 202274.5674.6474.5674.6474.64-
Oct 28, 202274.7674.7874.7674.7874.78138
Oct 27, 202274.7874.7874.7874.7874.78-
Oct 25, 202274.7274.7274.7274.7274.72-
Oct 24, 202273.4073.6273.4073.6273.62-
Oct 21, 202272.8072.8072.5672.5672.56-
Oct 20, 202273.5073.5073.5073.5073.50-
Oct 19, 202273.2673.2673.2673.2673.26-
Oct 18, 202273.7673.7673.7673.7673.76-
Oct 17, 202272.8072.8072.8072.8072.80-
Oct 14, 202271.5271.5271.5271.5271.52-
Oct 13, 202271.3271.3271.3271.3271.32-
Oct 12, 202270.9070.9070.9070.9070.90-
Oct 11, 202271.2671.4471.2671.4471.44-
Oct 10, 202271.6871.6871.5071.5071.50-
Oct 07, 202271.9671.9671.9671.9671.96-
Oct 06, 202274.6274.6273.6073.6073.60-
Oct 05, 202274.2274.2274.2274.2274.22-
Oct 04, 202274.4874.4874.4874.4874.48-
Oct 03, 202272.5872.5872.5872.5872.58-
Sep 30, 202271.1072.0671.1072.0672.06-
Sep 29, 202270.8270.8270.8270.8270.82-
Sep 28, 202270.4071.8470.4071.8471.84125
Sep 27, 202270.8270.8270.8270.8270.82-
Sep 26, 202270.9470.9470.9470.9470.94-
Sep 23, 202271.3071.3071.3071.3071.30-
Sep 22, 202272.5672.5672.5672.5672.56-
Sep 21, 202273.7073.7073.7073.7073.70-
Sep 20, 202273.8673.8673.8673.8673.86-
Sep 19, 202274.9274.9274.9274.9274.92-
Sep 16, 202274.4074.4074.4074.4074.40-
Sep 15, 202275.3275.3275.3275.3275.32-
Sep 14, 202276.0876.0875.2475.2475.24-
Sep 13, 202276.4076.4076.4076.4076.40-
Sep 12, 202277.4077.4077.4077.4077.40-
Sep 09, 202276.8076.8076.8076.8076.80-
Sep 08, 202275.9075.9075.9075.9075.90-
Sep 07, 202275.5275.5275.5275.5275.52-
Sep 06, 202275.2475.2475.2475.2475.24-
Sep 05, 202274.8274.8274.8274.8274.82-
Sep 02, 202275.1475.9675.1475.9675.96-
Sep 01, 202274.5274.5274.5274.5274.52-
Aug 31, 202275.5675.5675.5675.5675.56-
Aug 30, 202276.1876.1876.1876.1876.18-
Aug 29, 202275.7475.7475.7475.7475.74-
Aug 26, 202276.4676.4676.4676.4676.46-
Aug 25, 202278.0878.0878.0878.0878.08-
Aug 24, 202278.2078.2078.2078.2078.20-
Aug 23, 202278.0278.0278.0278.0278.02-
Aug 22, 202278.9478.9478.9478.9478.94-
Aug 19, 202279.8079.8079.8079.8079.80-
Aug 18, 202280.7680.7680.7680.7680.76-
Aug 17, 202280.7480.7480.7480.7480.74-
Aug 16, 202281.5281.5281.5281.5281.52-
Aug 15, 202281.2681.2681.2681.2681.26-
Aug 12, 202281.4481.4481.4481.4481.44-
Aug 11, 202281.6881.6881.6881.6881.68-
Aug 10, 202281.8481.8481.8481.8481.84-
Aug 09, 202280.9280.9280.9280.9280.92-
Aug 08, 202281.7681.7681.7681.7681.76-
Aug 05, 202280.3080.3080.3080.3080.30-
Aug 04, 202281.7081.7081.7081.7081.70-
Aug 03, 202281.4081.4081.4081.4081.40-
Aug 02, 202280.8280.8280.8280.8280.82-
Aug 01, 202282.6082.6082.6082.6082.60-
Jul 29, 202286.5086.5086.5086.5086.50-
Jul 28, 202284.1284.1284.1284.1284.12-
Jul 27, 202282.9282.9282.9282.9282.92-
Jul 26, 202283.4883.4882.9682.9682.96-
Jul 25, 202283.9483.9483.9483.9483.94-
Jul 22, 202284.1884.1884.1884.1884.18-
Jul 21, 202282.7683.6482.7683.6483.64-
Jul 20, 202282.6682.6682.6682.6682.66-
Jul 19, 202282.6682.6682.6682.6682.66-
Jul 18, 202281.5881.5881.5881.5881.58-
Jul 15, 202280.6880.6880.6880.6880.68-
Jul 14, 202279.8079.8079.8079.8079.80-
Jul 13, 202281.3081.3081.3081.3081.30119
Jul 12, 202280.7081.5080.7081.5081.50-
Jul 11, 202281.2681.2681.2681.2681.26-
Jul 08, 202281.6482.1481.6482.1482.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement