Groep Brussel Lambert NV

GBLB
🏛️ 德国 →
75.50
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 75.10 75.10 75.10 75.10 0.0M
2022-12-29 74.76 74.76 74.76 74.76 0.0M
2022-12-28 74.88 74.88 74.88 74.88 0.0M
2022-12-27 75.26 75.36 75.26 75.36 0.0M
2022-12-23 75.20 75.20 75.20 75.20 0.0M
2022-12-22 75.86 75.86 75.86 75.86 0.0M
2022-12-21 74.40 74.40 74.40 74.40 0.0M
2022-12-20 73.92 73.92 73.92 73.92 0.0M
2022-12-19 74.34 74.34 74.34 74.34 0.0M
2022-12-16 76.14 76.14 75.14 75.14 0.0M
2022-12-15 76.96 76.96 76.96 76.96 0.0M
2022-12-14 77.28 77.28 77.28 77.28 0.0M
2022-12-13 76.50 76.50 76.50 76.50 0.0M
2022-12-12 76.44 76.44 76.44 76.44 0.0M
2022-12-09 76.56 76.56 76.56 76.56 0.0M
2022-12-08 76.96 76.96 76.96 76.96 0.0M
2022-12-07 77.08 77.08 77.08 77.08 0.0M
2022-12-06 77.42 77.42 77.42 77.42 0.0M
2022-12-05 78.36 78.36 78.36 78.36 0.0M
2022-12-02 77.80 78.00 77.80 78.00 0.0M
2022-12-01 77.34 77.34 77.34 77.34 0.0M
2022-11-30 77.42 77.42 77.42 77.42 0.0M
2022-11-29 77.90 77.90 77.42 77.42 0.0M
2022-11-28 79.00 79.00 79.00 79.00 0.0M
2022-11-25 79.00 79.00 79.00 79.00 0.0M
2022-11-24 78.14 78.14 78.14 78.14 0.0M
2022-11-23 78.12 78.12 78.12 78.12 0.0M
2022-11-22 78.34 78.34 77.64 77.64 0.0M
2022-11-21 78.22 78.22 77.80 77.80 0.0M
2022-11-18 78.16 78.16 78.06 78.06 0.0M
2022-11-17 78.50 78.50 77.48 77.48 0.0M
2022-11-16 78.78 78.78 78.78 78.78 0.0M
2022-11-15 79.62 79.62 79.62 79.62 0.0M
2022-11-14 79.10 79.10 79.10 79.10 0.0M
2022-11-11 78.70 78.70 78.62 78.62 0.0M
2022-11-10 75.82 75.82 75.82 75.82 0.0M
2022-11-09 75.66 75.66 75.66 75.66 0.0M
2022-11-08 75.32 75.32 75.32 75.32 0.0M
2022-11-07 74.48 74.48 74.48 74.48 0.0M
2022-11-04 72.94 73.10 72.26 73.10 0.0M
2022-11-03 73.82 73.82 72.70 72.70 0.0M
2022-11-02 74.86 74.86 74.86 74.86 0.0M
2022-11-01 75.16 75.16 75.16 75.16 0.0M
2022-10-31 74.88 74.88 74.88 74.88 0.0M
2022-10-28 74.12 74.12 74.12 74.12 0.0M
2022-10-27 74.24 74.24 74.24 74.24 0.0M
2022-10-26 74.68 74.68 74.50 74.50 0.0M
2022-10-25 73.80 73.80 73.80 73.80 0.0M
2022-10-24 72.92 72.92 72.92 72.92 0.0M
2022-10-21 72.78 72.78 72.78 72.78 0.0M
2022-10-20 72.94 72.94 72.94 72.94 0.0M
2022-10-19 74.08 74.08 74.08 74.08 0.0M
2022-10-18 73.52 73.52 73.52 73.52 0.0M
2022-10-17 71.44 71.44 71.44 71.44 0.0M
2022-10-14 72.50 72.50 72.50 72.50 0.0M
2022-10-13 70.60 70.60 70.60 70.60 0.0M
2022-10-12 71.18 71.18 71.18 71.18 0.0M
2022-10-11 71.32 71.32 71.32 71.32 0.0M
2022-10-10 71.20 71.20 71.20 71.20 0.0M
2022-10-07 73.36 73.36 73.36 73.36 0.0M
2022-10-06 75.32 75.32 75.32 75.32 0.0M
2022-10-05 74.44 74.44 74.44 74.44 0.0M
2022-10-04 73.72 73.72 73.72 73.72 0.0M
2022-10-03 71.36 71.36 71.36 71.36 0.0M
2022-09-30 70.52 70.52 70.52 70.52 0.0M
2022-09-29 72.06 72.06 72.06 72.06 0.0M
2022-09-28 70.42 70.42 70.42 70.42 0.0M
2022-09-27 71.42 71.42 71.42 71.42 0.0M
2022-09-26 70.58 70.58 70.58 70.58 0.0M
2022-09-23 72.56 72.56 72.56 72.56 0.0M
2022-09-22 72.72 72.72 72.72 72.72 0.0M
2022-09-21 73.28 73.66 73.28 73.66 0.0M
2022-09-20 75.04 75.04 73.88 73.88 0.0M
2022-09-19 74.22 74.22 74.22 74.22 0.0M
2022-09-16 74.70 74.70 74.70 74.70 0.0M
2022-09-15 75.04 75.04 75.04 75.04 0.0M
2022-09-14 75.52 75.52 75.52 75.52 0.0M
2022-09-13 77.46 77.46 77.46 77.46 0.0M
2022-09-12 77.18 77.18 77.18 77.18 0.0M
2022-09-09 75.74 75.74 75.74 75.74 0.0M
2022-09-08 75.74 75.74 75.08 75.08 0.0M
2022-09-07 74.14 74.14 74.14 74.14 0.0M
2022-09-06 74.46 74.46 74.46 74.46 0.0M
2022-09-05 74.10 74.10 74.10 74.10 0.0M
2022-09-02 74.54 74.54 74.54 74.54 0.0M
2022-09-01 74.88 74.88 74.88 74.88 0.0M
2022-08-31 76.76 76.76 76.76 76.76 0.0M
2022-08-30 75.96 75.96 75.96 75.96 0.0M
2022-08-29 75.16 75.16 75.16 75.16 0.0M
2022-08-26 78.26 78.26 77.28 77.28 0.0M
2022-08-25 78.22 78.22 78.22 78.22 0.0M
2022-08-24 77.78 77.78 77.78 77.78 0.0M
2022-08-23 78.72 78.72 78.72 78.72 0.0M
2022-08-22 79.34 79.34 78.92 78.92 0.0M
2022-08-19 80.34 80.34 79.98 79.98 0.0M
2022-08-18 80.64 80.64 80.64 80.64 0.0M
2022-08-17 82.24 82.24 82.02 82.02 0.0M
2022-08-16 81.50 81.52 81.50 81.52 0.0M
2022-08-15 81.54 81.60 81.54 81.60 0.0M
2022-08-12 81.40 81.40 81.40 81.40 0.0M
2022-08-11 82.02 82.02 81.34 81.34 0.0M
2022-08-10 80.40 80.40 80.40 80.40 0.0M
2022-08-09 81.32 81.32 81.06 81.06 0.0M
2022-08-08 80.76 80.76 80.76 80.76 0.0M
2022-08-05 81.78 81.78 81.78 81.78 0.0M
2022-08-04 81.48 81.48 81.48 81.48 0.0M
2022-08-03 80.50 80.50 80.50 80.50 0.0M
2022-08-02 82.72 82.72 82.70 82.70 0.0M
2022-08-01 86.88 86.88 83.00 83.00 0.0M
2022-07-29 84.68 86.50 84.68 86.50 0.0M
2022-07-28 83.52 83.52 83.52 83.52 0.0M
2022-07-27 83.10 83.10 83.10 83.10 0.0M
2022-07-26 83.64 83.64 83.64 83.64 0.0M
2022-07-25 84.16 84.16 84.16 84.16 0.0M
2022-07-22 84.14 84.14 83.64 83.64 0.0M
2022-07-21 82.74 82.74 82.74 82.74 0.0M
2022-07-20 82.78 82.86 82.78 82.86 0.0M
2022-07-19 80.84 80.84 80.84 80.84 0.0M
2022-07-18 81.26 81.26 81.26 81.26 0.0M
2022-07-15 80.42 80.42 80.42 80.42 0.0M
2022-07-14 80.90 80.90 80.90 80.90 0.0M
2022-07-13 80.96 80.96 80.96 80.96 0.0M
2022-07-12 80.22 80.22 80.22 80.22 0.0M
2022-07-11 80.96 80.96 80.96 80.96 0.0M
2022-07-08 81.42 81.42 81.42 81.42 0.0M
2022-07-07 81.28 81.28 81.28 81.28 0.0M
2022-07-06 79.98 79.98 79.98 79.98 0.0M
2022-07-05 80.80 80.80 80.80 80.80 0.0M
2022-07-04 80.66 80.66 80.66 80.66 0.0M
2022-07-01 78.72 80.00 78.72 80.00 0.0M
2022-06-30 79.74 79.74 79.74 79.74 0.0M
2022-06-29 80.74 80.74 80.74 80.74 0.0M
2022-06-28 82.20 82.20 82.20 82.20 0.0M
2022-06-27 80.84 81.82 80.84 81.82 0.0M
2022-06-24 79.38 79.38 79.38 79.38 0.0M
2022-06-23 79.72 79.72 78.72 78.72 0.0M
2022-06-22 79.18 79.18 79.18 79.18 0.0M
2022-06-21 80.14 80.14 80.14 80.14 0.0M
2022-06-20 80.28 80.28 80.28 80.28 0.0M
2022-06-17 80.12 80.48 80.12 80.48 0.0M
2022-06-16 82.20 82.20 82.08 82.08 0.0M
2022-06-15 80.24 80.24 80.24 80.24 0.0M
2022-06-14 81.98 81.98 79.80 79.80 0.0M
2022-06-13 81.60 81.60 81.60 81.60 0.0M
2022-06-10 84.26 84.26 84.26 84.26 0.0M
2022-06-09 85.32 85.40 85.00 85.00 0.0M
2022-06-08 86.94 86.94 86.94 86.94 0.0M
2022-06-07 86.20 86.20 86.20 86.20 0.0M
2022-06-06 86.62 86.62 86.62 86.62 0.0M
2022-06-03 86.94 86.94 86.94 86.94 0.0M
2022-06-02 85.26 85.26 85.26 85.26 0.0M
2022-06-01 86.22 86.22 86.22 86.22 0.0M
2022-05-31 87.28 87.28 87.28 87.28 0.0M
2022-05-30 87.40 87.40 87.40 87.40 0.0M
2022-05-27 85.44 85.44 85.44 85.44 0.0M
2022-05-26 84.94 84.94 84.94 84.94 0.0M
2022-05-25 85.90 85.90 85.90 85.90 0.0M
2022-05-24 85.20 85.52 84.88 85.52 0.0M
2022-05-23 85.58 85.58 85.58 85.58 0.0M
2022-05-20 84.46 84.54 84.46 84.54 0.0M
2022-05-19 84.04 84.04 84.04 84.04 0.0M
2022-05-18 85.88 85.88 85.86 85.86 0.0M
2022-05-17 85.88 85.88 85.76 85.76 0.0M
2022-05-16 84.12 84.12 84.12 84.12 0.0M
2022-05-13 85.92 85.92 85.92 85.92 0.0M
2022-05-12 83.54 84.84 83.18 84.84 0.0M
2022-05-11 83.60 84.00 83.60 84.00 0.0M
2022-05-10 83.16 83.16 82.82 82.82 0.0M
2022-05-09 83.64 83.64 83.64 83.64 0.0M
2022-05-06 86.00 86.00 86.00 86.00 0.0M
2022-05-05 88.16 88.16 87.78 87.78 0.0M
2022-05-04 86.12 86.12 86.12 86.12 0.0M
2022-05-03 86.92 86.92 86.92 86.92 0.0M
2022-05-02 90.00 90.00 90.00 90.00 0.0M
2022-04-29 90.38 90.38 90.38 90.38 0.0M
2022-04-28 88.94 88.94 88.94 88.94 0.0M
2022-04-27 88.80 88.80 88.80 88.80 0.0M
2022-04-26 91.56 91.56 91.56 91.56 0.0M
2022-04-25 90.76 90.76 90.76 90.76 0.0M
2022-04-22 94.34 94.34 94.34 94.34 0.0M
2022-04-21 95.46 95.46 95.46 95.46 0.0M
2022-04-20 94.62 94.62 94.62 94.62 0.0M
2022-04-19 93.78 94.00 93.78 94.00 0.0M
2022-04-14 93.24 93.24 93.24 93.24 0.0M
2022-04-13 92.60 92.60 92.60 92.60 0.0M
2022-04-12 93.44 93.44 93.44 93.44 0.0M
2022-04-11 92.58 93.74 92.58 93.74 0.0M
2022-04-08 93.22 93.22 93.22 93.22 0.0M
2022-04-07 91.86 91.86 91.86 91.86 0.0M
2022-04-06 94.54 94.54 93.44 93.44 0.0M
2022-04-05 95.38 95.38 95.38 95.38 0.0M
2022-04-04 95.26 95.56 95.26 95.56 0.0M
2022-04-01 93.90 93.90 93.90 93.90 0.0M
2022-03-31 95.16 95.16 95.16 95.16 0.0M
2022-03-30 95.72 95.72 95.72 95.72 0.0M
2022-03-29 95.62 95.62 95.62 95.62 0.0M
2022-03-28 94.00 95.16 94.00 95.16 0.0M
2022-03-25 93.58 93.58 93.58 93.58 0.0M
2022-03-24 94.66 94.66 94.66 94.66 0.0M
2022-03-23 95.12 95.12 95.12 95.12 0.0M
2022-03-22 94.08 94.08 94.08 94.08 0.0M
2022-03-21 93.78 93.78 93.78 93.78 0.0M
2022-03-18 93.44 93.44 93.44 93.44 0.0M
2022-03-17 93.56 93.56 93.56 93.56 0.0M
2022-03-16 91.56 91.56 91.56 91.56 0.0M
2022-03-15 91.20 91.20 91.20 91.20 0.0M
2022-03-14 91.02 92.00 91.02 92.00 0.0M
2022-03-11 89.46 92.20 89.46 92.20 0.0M
2022-03-10 89.60 89.60 89.60 89.60 0.0M
2022-03-09 84.32 89.30 84.32 89.30 0.0M
2022-03-08 83.54 83.54 83.54 83.54 0.0M
2022-03-07 87.12 87.12 87.12 87.12 0.0M
2022-03-04 90.30 90.30 87.82 87.82 0.0M
2022-03-03 94.90 94.90 94.90 94.90 0.0M
2022-03-02 91.08 92.78 91.08 92.78 0.0M
2022-03-01 93.06 93.06 93.06 93.06 0.0M
2022-02-28 91.60 91.60 91.60 91.60 0.0M
2022-02-25 89.96 89.96 89.96 89.96 0.0M
2022-02-24 89.46 89.46 89.46 89.46 0.0M
2022-02-23 91.82 91.82 91.82 91.82 0.0M
2022-02-22 91.76 91.76 91.76 91.76 0.0M
2022-02-21 93.74 93.74 93.74 93.74 0.0M
2022-02-18 93.58 93.58 93.58 93.58 0.0M
2022-02-17 94.98 94.98 94.98 94.98 0.0M
2022-02-16 93.82 93.82 93.82 93.82 0.0M
2022-02-15 92.28 94.22 92.28 94.22 0.0M
2022-02-14 93.38 93.38 93.38 93.38 0.0M
2022-02-11 94.64 94.64 94.64 94.64 0.0M
2022-02-10 95.22 95.22 95.22 95.22 0.0M
2022-02-09 93.84 93.84 93.84 93.84 0.0M
2022-02-08 92.96 92.96 92.96 92.96 0.0M
2022-02-07 93.44 93.44 93.38 93.38 0.0M
2022-02-04 94.86 94.86 94.86 94.86 0.0M
2022-02-03 96.56 96.56 94.44 94.44 0.0M
2022-02-02 96.10 96.10 96.10 96.10 0.0M
2022-02-01 95.50 95.50 95.50 95.50 0.0M
2022-01-31 94.84 94.84 94.84 94.84 0.0M
2022-01-28 94.12 94.12 94.12 94.12 0.0M
2022-01-27 93.36 93.36 93.36 93.36 0.0M
2022-01-26 93.88 93.88 93.88 93.88 0.0M
2022-01-25 94.04 94.04 92.98 92.98 0.0M
2022-01-24 95.60 95.60 93.50 93.50 0.0M
2022-01-21 95.66 95.66 95.66 95.66 0.0M
2022-01-20 97.52 97.52 97.52 97.52 0.0M
2022-01-19 97.16 97.16 97.16 97.16 0.0M
2022-01-18 97.62 97.74 97.62 97.74 0.0M
2022-01-17 97.76 98.02 97.76 98.02 0.0M
2022-01-14 97.86 97.86 97.76 97.76 0.0M
2022-01-13 98.30 98.30 98.30 98.30 0.0M
2022-01-12 98.22 98.60 98.22 98.60 0.0M
2022-01-11 97.90 97.90 97.90 97.90 0.0M
2022-01-10 98.96 98.96 97.88 97.88 0.0M
2022-01-07 98.74 98.74 98.74 98.74 0.0M
2022-01-06 99.14 99.14 98.22 98.22 0.0M
2022-01-05 99.74 99.74 99.74 99.74 0.0M
2022-01-04 99.78 99.78 99.78 99.78 0.0M
2022-01-03 98.14 98.14 98.14 98.14 0.0M