Australia markets closed

Groupe Bruxelles Lambert SA (GBLB.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
66.95+0.20 (+0.30%)
As of 10:21AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202466.8567.1066.8566.9566.956,413
14 June 202467.6567.9066.6066.7566.7566,895
13 June 202469.0069.0067.8067.8067.8065,204
12 June 202468.2569.3068.2069.1569.1578,892
11 June 202469.4569.4568.3568.3568.3577,870
10 June 202468.4069.3568.3569.3569.3558,824
07 June 202469.8069.9069.2569.3569.3574,484
06 June 202470.1070.2569.7069.9569.9542,598
05 June 202470.1070.4569.9569.9569.9589,920
04 June 202469.7570.1569.4569.7069.7081,439
03 June 202470.5570.8069.9070.0570.05106,885
31 May 202469.9070.6069.7070.2070.20539,823
30 May 202468.8069.9568.7069.9069.90131,837
29 May 202470.1070.2069.0069.0069.00117,179
28 May 202471.1571.4070.3570.4070.4071,434
27 May 202470.6571.1570.5071.0071.0042,826
24 May 202470.0070.6070.0070.6070.6060,951
23 May 202470.5571.0570.5070.5070.5093,835
22 May 202470.9071.4070.6570.7070.7086,096
21 May 202471.2571.4070.7570.7570.75134,376
20 May 202471.7572.0571.3571.5071.5069,449
17 May 202470.9571.6070.8071.5571.5589,196
16 May 202471.6571.6571.0071.4071.4097,309
15 May 202471.3071.8571.2071.5571.55108,539
14 May 202470.5571.7570.5571.1571.15125,331
13 May 202470.7570.9570.3070.4570.4579,060
10 May 202470.4070.6570.3070.6570.65111,870
09 May 202469.0070.0569.0069.9569.9572,263
09 May 20242.75 Dividend
08 May 202471.5072.3071.5071.9069.15145,578
07 May 202471.3571.8571.3071.3068.57171,748
06 May 202471.3071.6570.8570.9568.2485,230
03 May 202470.1572.4070.1571.2568.52137,795
02 May 202469.8570.0569.4069.9067.23123,868
30 Apr 202470.0570.1569.6569.8567.18128,510
29 Apr 202470.0570.3570.0570.1567.4784,162
26 Apr 202469.3570.2069.3570.0067.3292,622
25 Apr 202469.8069.8569.0069.0066.3669,867
24 Apr 202470.5570.6069.9569.9567.2788,093
23 Apr 202470.5070.5570.0070.3567.6680,559
22 Apr 202470.0070.5069.8570.3567.6678,631
19 Apr 202469.4570.0069.2569.7067.0373,632
18 Apr 202469.0070.0069.0069.8567.18154,635
17 Apr 202468.3569.5568.2568.7566.12126,472
16 Apr 202469.3069.5068.5568.6566.0270,065
15 Apr 202469.6570.6569.6570.1567.4774,391
12 Apr 202470.0570.6069.5569.6566.9977,507
11 Apr 202469.7570.3069.6069.7067.0361,955
10 Apr 202470.5070.9569.6569.9067.2396,795
09 Apr 202469.7570.5569.5069.9067.2398,851
08 Apr 202469.7070.0069.5570.0067.3266,397
05 Apr 202469.3069.7569.2069.7067.0390,933
04 Apr 202470.2570.4569.9570.2567.56112,301
03 Apr 202469.3570.3068.8070.3067.61125,211
02 Apr 202469.7070.7569.2569.4566.79127,776
28 Mar 202470.0270.3669.9470.0667.3894,769
27 Mar 202469.5470.0269.5470.0067.3276,885
26 Mar 202469.5469.8269.3869.6867.0194,661
25 Mar 202469.2869.8468.7269.5866.92106,556
22 Mar 202469.2269.9269.1269.3266.67112,641
21 Mar 202469.7069.9069.1269.5266.86145,312
20 Mar 202468.2869.2868.2269.1666.51128,587
19 Mar 202467.9268.7267.9068.6266.00126,773
18 Mar 202468.5069.0068.2068.5265.90109,591
15 Mar 202468.8069.8668.8068.9266.28340,342
14 Mar 202469.0469.5668.2868.5865.9696,684
13 Mar 202469.1069.2868.6069.1466.50118,406
12 Mar 202468.7469.2868.6069.1066.46109,065
11 Mar 202468.0668.7068.0668.7066.0764,621
08 Mar 202468.1068.6868.0668.5865.9675,097
07 Mar 202467.8468.4667.6468.1465.5382,874
06 Mar 202468.1468.5668.0268.2465.6374,357
05 Mar 202468.4468.5067.7468.2865.6791,077
04 Mar 202469.2269.5268.5868.7466.11100,286
01 Mar 202469.4469.6869.0269.3866.73103,876
29 Feb 202469.6069.8068.8669.3466.69301,450
28 Feb 202470.4270.4469.3269.6466.9890,807
27 Feb 202470.2870.5670.1670.3667.6774,389
26 Feb 202470.9871.1670.4270.4267.7376,746
23 Feb 202471.4271.5670.8471.2468.5273,993
22 Feb 202471.4671.7670.7471.4068.6792,233
21 Feb 202470.6471.0870.6471.0268.3069,550
20 Feb 202470.7470.9070.4070.7268.0259,779
19 Feb 202470.5070.9070.0470.9068.1967,758
16 Feb 202470.8271.0270.5070.6867.9865,976
15 Feb 202470.0471.0070.0470.4667.77126,131
14 Feb 202469.4670.0469.4069.8067.1375,100
13 Feb 202470.1070.1269.2869.6466.9885,814
12 Feb 202469.7670.4469.7670.2267.5361,423
09 Feb 202469.5069.9069.3069.6266.9676,860
08 Feb 202469.7070.2669.5069.5866.9288,832
07 Feb 202470.0270.2669.5669.8867.21104,812
06 Feb 202470.3070.7269.0870.0067.32136,506
05 Feb 202470.4070.8670.0870.3067.6183,566
02 Feb 202470.4471.0270.4070.4867.7894,152
01 Feb 202470.0270.5669.7470.1267.44128,953
31 Jan 202470.5070.6470.1870.4067.71180,183
30 Jan 202471.0071.2270.4670.4667.77132,220
29 Jan 202470.7870.9270.1270.9068.19153,684
26 Jan 202469.6871.1469.6070.9068.19249,875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...