Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,406.16 -1,734.99 (-2.98%) CMC Crypto 200
1,170.59 -38.10 (-3.15%)
Groupe Bruxelles Lambert SA (EAI.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:14AM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 67.60 | 67.60 | 67.60 | 68.35 | 68.35 | 60 |
| 04 Jul 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 03 Jul 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| 02 Jul 2024 | 66.65 | 66.65 | 66.55 | 66.55 | 66.55 | 60 |
| 01 Jul 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 28 Jun 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 27 Jun 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 26 Jun 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
| 25 Jun 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 24 Jun 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 21 Jun 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 20 Jun 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 19 Jun 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 18 Jun 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 17 Jun 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 14 Jun 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 13 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 12 Jun 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 11 Jun 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 10 Jun 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| 07 Jun 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 06 Jun 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 05 Jun 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 04 Jun 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| 03 Jun 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| 31 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 30 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 29 May 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 28 May 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 27 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 24 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 23 May 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
| 22 May 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 21 May 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 20 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 17 May 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 16 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 15 May 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 14 May 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 13 May 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 10 May 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 09 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 09 May 2024 | 2.75 Dividend | |||||
| 08 May 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 68.45 | - |
| 07 May 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 68.16 | - |
| 06 May 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 68.59 | - |
| 03 May 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.68 | - |
| 02 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 66.72 | - |
| 30 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.39 | - |
| 29 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.39 | - |
| 26 Apr 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 66.86 | - |
| 25 Apr 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 66.96 | - |
| 24 Apr 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 67.87 | - |
| 23 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 67.68 | - |
| 22 Apr 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 67.34 | - |
| 19 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 66.38 | - |
| 18 Apr 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 66.14 | - |
| 17 Apr 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 65.66 | - |
| 16 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 66.53 | - |
| 15 Apr 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 67.10 | - |
| 12 Apr 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 67.54 | - |
| 11 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.15 | - |
| 10 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.39 | - |
| 09 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.06 | - |
| 08 Apr 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 67.06 | - |
| 05 Apr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 66.62 | - |
| 04 Apr 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 67.44 | - |
| 03 Apr 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 66.67 | - |
| 02 Apr 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 67.15 | - |
| 28 Mar 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 67.28 | - |
| 27 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 66.82 | - |
| 26 Mar 2024 | 69.54 | 69.54 | 69.54 | 69.54 | 66.85 | - |
| 25 Mar 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 66.49 | - |
| 22 Mar 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 66.51 | - |
| 21 Mar 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 67.20 | - |
| 20 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 65.66 | - |
| 19 Mar 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 65.68 | - |
| 18 Mar 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 66.32 | - |
| 15 Mar 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 65.59 | - |
| 14 Mar 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 66.39 | - |
| 13 Mar 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 66.49 | - |
| 12 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 66.26 | - |
| 11 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 65.57 | - |
| 08 Mar 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 65.47 | - |
| 07 Mar 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 65.35 | - |
| 06 Mar 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 65.55 | - |
| 05 Mar 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 65.72 | - |
| 04 Mar 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 66.74 | - |
| 01 Mar 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 66.97 | - |
| 29 Feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 66.89 | - |
| 28 Feb 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 67.55 | - |
| 27 Feb 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 67.39 | - |
| 26 Feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 68.28 | - |
| 23 Feb 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 68.62 | - |
| 22 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 68.72 | - |
| 21 Feb 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 67.97 | - |
| 20 Feb 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 67.97 | - |
| 19 Feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 67.70 | - |
| 16 Feb 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 67.99 | - |
| 15 Feb 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 67.32 | - |
| *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.