Berlin - Delayed Quote EUR

Whitbread PLC (WHF4.BE)

36.76 +0.56 (+1.55%)
At close: April 24 at 8:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 36.76 36.76 36.76 36.76 36.76 -
Apr 23, 2024 36.20 36.20 36.20 36.20 36.20 -
Apr 22, 2024 35.88 35.88 35.88 35.88 35.88 -
Apr 19, 2024 35.77 35.77 35.77 35.77 35.77 -
Apr 18, 2024 36.24 36.24 36.24 36.24 36.24 -
Apr 17, 2024 36.21 36.21 36.21 36.21 36.21 -
Apr 16, 2024 36.78 36.78 36.78 36.78 36.78 -
Apr 15, 2024 37.41 37.41 37.41 37.41 37.41 -
Apr 12, 2024 37.54 37.54 37.54 37.54 37.54 -
Apr 11, 2024 37.92 37.92 37.92 37.92 37.92 -
Apr 10, 2024 37.95 37.95 37.95 37.95 37.95 -
Apr 9, 2024 37.68 37.68 37.68 37.68 37.68 -
Apr 8, 2024 37.38 37.38 37.38 37.38 37.38 -
Apr 5, 2024 37.27 37.27 37.27 37.27 37.27 -
Apr 4, 2024 38.25 38.25 38.25 38.25 38.25 -
Apr 3, 2024 38.54 38.54 38.54 38.54 38.54 -
Apr 2, 2024 38.84 38.84 38.84 38.84 38.84 -
Mar 28, 2024 38.26 38.26 38.26 38.26 38.26 -
Mar 27, 2024 38.12 38.12 38.12 38.12 38.12 -
Mar 26, 2024 38.32 38.32 38.32 38.32 38.32 -
Mar 25, 2024 38.42 38.42 38.42 38.42 38.42 -
Mar 22, 2024 38.04 38.04 38.04 38.04 38.04 -
Mar 21, 2024 37.78 37.78 37.78 37.78 37.78 -
Mar 20, 2024 37.23 37.23 37.23 37.23 37.23 -
Mar 19, 2024 37.52 37.52 37.52 37.52 37.52 -
Mar 18, 2024 37.72 37.72 37.72 37.72 37.72 -
Mar 15, 2024 37.64 37.64 37.64 37.64 37.64 -
Mar 14, 2024 38.67 38.67 38.67 38.67 38.67 -
Mar 13, 2024 38.92 38.92 38.92 38.92 38.92 -
Mar 12, 2024 38.55 38.55 38.55 38.55 38.55 -
Mar 11, 2024 37.65 37.65 37.65 37.65 37.65 -
Mar 8, 2024 38.17 38.17 38.17 38.17 38.17 -
Mar 7, 2024 37.22 37.22 37.22 37.22 37.22 -
Mar 6, 2024 36.97 36.97 36.97 36.97 36.97 -
Mar 5, 2024 36.40 36.40 36.40 36.40 36.40 -
Mar 4, 2024 38.11 38.11 38.11 38.11 38.11 -
Mar 1, 2024 38.85 38.85 38.85 38.85 38.85 -
Feb 29, 2024 40.53 40.53 40.53 40.53 40.53 -
Feb 28, 2024 40.45 40.45 40.45 40.45 40.45 -
Feb 27, 2024 40.89 40.89 40.89 40.89 40.89 -
Feb 26, 2024 40.69 40.69 40.69 40.69 40.69 -
Feb 23, 2024 41.64 41.64 41.64 41.64 41.64 -
Feb 22, 2024 42.15 42.15 42.15 42.15 42.15 -
Feb 21, 2024 41.51 41.51 41.51 41.51 41.51 -
Feb 20, 2024 40.96 40.96 40.96 40.96 40.96 -
Feb 19, 2024 40.60 40.60 40.60 40.60 40.60 -
Feb 16, 2024 40.94 40.94 40.94 40.94 40.94 -
Feb 15, 2024 40.57 40.57 40.57 40.57 40.57 -
Feb 14, 2024 40.17 40.17 40.17 40.17 40.17 -
Feb 13, 2024 40.99 40.99 40.99 40.99 40.99 -
Feb 12, 2024 40.86 40.86 40.86 40.86 40.86 -
Feb 9, 2024 40.86 40.86 40.86 40.86 40.86 -
Feb 8, 2024 41.55 41.55 41.55 41.55 41.55 -
Feb 7, 2024 41.34 41.34 41.34 41.34 41.34 -
Feb 6, 2024 41.38 41.38 41.38 41.38 41.38 -
Feb 5, 2024 41.08 41.08 41.08 41.08 41.08 -
Feb 2, 2024 42.00 42.00 42.00 42.00 42.00 -
Feb 1, 2024 41.87 41.87 41.87 41.87 41.87 -
Jan 31, 2024 42.65 42.65 42.65 42.65 42.65 -
Jan 30, 2024 42.52 42.52 42.52 42.52 42.52 -
Jan 29, 2024 42.61 42.61 42.61 42.61 42.61 -
Jan 26, 2024 42.33 42.33 42.33 42.33 42.33 -
Jan 25, 2024 41.84 41.84 41.84 41.84 41.84 -
Jan 24, 2024 41.65 41.65 41.65 41.65 41.65 -
Jan 23, 2024 41.66 41.66 41.66 41.66 41.66 -
Jan 22, 2024 41.62 41.62 41.62 41.62 41.62 -
Jan 19, 2024 42.72 42.72 42.72 42.72 42.72 -
Jan 18, 2024 41.91 41.91 41.91 41.91 41.91 -
Jan 17, 2024 42.17 42.17 42.17 42.17 42.17 -
Jan 16, 2024 42.29 42.29 42.29 42.29 42.29 -
Jan 15, 2024 42.62 42.62 42.62 42.62 42.62 -
Jan 12, 2024 42.62 42.62 42.62 42.62 42.62 -
Jan 11, 2024 41.53 41.53 41.53 41.53 41.53 -
Jan 10, 2024 41.28 41.28 41.28 41.28 41.28 -
Jan 9, 2024 41.72 41.72 41.72 41.72 41.72 -
Jan 8, 2024 41.45 41.45 41.45 41.45 41.45 -
Jan 5, 2024 41.14 41.14 41.14 41.14 41.14 -
Jan 4, 2024 41.30 41.30 41.30 41.30 41.30 -
Jan 3, 2024 41.68 41.68 41.68 41.68 41.68 -
Jan 2, 2024 42.25 42.25 42.25 42.25 42.25 -
Dec 29, 2023 41.95 42.02 41.95 42.02 42.02 -
Dec 28, 2023 41.98 41.98 41.98 41.98 41.98 -
Dec 27, 2023 41.91 41.91 41.91 41.91 41.91 -
Dec 22, 2023 41.83 41.83 41.83 41.83 41.83 -
Dec 21, 2023 41.73 41.73 41.73 41.73 41.73 -
Dec 20, 2023 41.77 41.77 41.77 41.77 41.77 -
Dec 19, 2023 40.93 40.93 40.93 40.93 40.93 -
Dec 18, 2023 40.33 40.33 40.33 40.33 40.33 -
Dec 15, 2023 40.43 40.43 40.43 40.43 40.43 -
Dec 14, 2023 39.39 39.39 39.39 39.39 39.39 -
Dec 13, 2023 39.30 39.30 39.30 39.30 39.30 -
Dec 12, 2023 39.18 39.18 39.18 39.18 39.18 -
Dec 11, 2023 39.12 39.12 39.12 39.12 39.12 -
Dec 8, 2023 38.58 38.58 38.58 38.58 38.58 -
Dec 7, 2023 38.19 38.19 38.19 38.19 38.19 -
Dec 6, 2023 37.81 37.81 37.81 37.81 37.81 -
Dec 5, 2023 37.04 37.04 37.04 37.04 37.04 -
Dec 4, 2023 37.09 37.09 37.09 37.09 37.09 -
Dec 1, 2023 36.02 36.02 36.02 36.02 36.02 -
Nov 30, 2023 36.20 36.20 36.20 36.20 36.20 -
Nov 29, 2023 36.80 36.80 36.80 36.80 36.80 -
Nov 28, 2023 36.98 36.98 36.98 36.98 36.98 -
Nov 27, 2023 37.11 37.11 37.11 37.11 37.11 -
Nov 24, 2023 36.82 36.82 36.82 36.82 36.82 -
Nov 23, 2023 38.30 38.30 38.30 38.30 38.30 -
Nov 22, 2023 38.39 38.39 38.39 38.39 38.39 -
Nov 21, 2023 38.31 38.31 38.31 38.31 38.31 -
Nov 20, 2023 38.14 38.14 38.14 38.14 38.14 -
Nov 17, 2023 37.86 37.86 37.86 37.86 37.86 -
Nov 16, 2023 38.58 38.58 38.58 38.58 38.58 -
Nov 15, 2023 38.18 38.18 38.18 38.18 38.18 -
Nov 14, 2023 37.73 37.73 37.73 37.73 37.73 -
Nov 13, 2023 37.37 37.37 37.37 37.37 37.37 -
Nov 10, 2023 37.62 37.62 37.62 37.62 37.62 -
Nov 9, 2023 37.87 37.87 37.87 37.87 37.87 -
Nov 8, 2023 37.63 37.63 37.63 37.63 37.63 -
Nov 7, 2023 37.77 37.77 37.77 37.77 37.77 -
Nov 6, 2023 37.23 37.23 37.23 37.23 37.23 -
Nov 3, 2023 38.12 38.12 38.12 38.12 38.12 -
Nov 2, 2023 0.34 Dividend
Nov 2, 2023 38.53 38.53 38.53 38.53 38.53 -
Nov 1, 2023 38.45 38.45 38.45 38.45 38.11 -
Oct 31, 2023 37.97 37.97 37.97 37.97 37.63 -
Oct 30, 2023 37.95 37.95 37.95 37.95 37.61 -
Oct 27, 2023 37.61 37.61 37.61 37.61 37.28 -
Oct 26, 2023 37.54 37.54 37.54 37.54 37.21 -
Oct 25, 2023 37.89 37.89 37.89 37.89 37.55 -
Oct 24, 2023 37.87 37.87 37.87 37.87 37.53 -
Oct 23, 2023 37.55 37.55 37.55 37.55 37.22 -
Oct 20, 2023 38.22 38.22 38.22 38.22 37.88 -
Oct 19, 2023 38.46 38.46 38.46 38.46 38.12 -
Oct 18, 2023 38.27 38.27 38.27 38.27 37.93 -
Oct 17, 2023 38.04 38.04 38.04 38.04 37.70 -
Oct 16, 2023 37.63 37.63 37.63 37.63 37.30 -
Oct 13, 2023 38.37 38.37 38.37 38.37 38.03 -
Oct 12, 2023 39.03 39.03 39.03 39.03 38.68 -
Oct 11, 2023 38.28 38.28 38.28 38.28 37.94 -
Oct 10, 2023 37.63 37.63 37.63 37.63 37.30 -
Oct 9, 2023 38.28 38.28 38.28 38.28 37.94 -
Oct 6, 2023 38.45 38.45 38.45 38.45 38.11 -
Oct 5, 2023 38.00 38.00 38.00 38.00 37.66 -
Oct 4, 2023 39.40 39.40 39.40 39.40 39.05 -
Oct 3, 2023 39.73 39.73 39.73 39.73 39.38 -
Oct 2, 2023 40.00 40.00 40.00 40.00 39.65 -
Sep 29, 2023 40.30 40.30 40.30 40.30 39.94 -
Sep 28, 2023 40.54 40.54 40.54 40.54 40.18 -
Sep 27, 2023 40.39 40.39 40.39 40.39 40.03 -
Sep 26, 2023 40.92 40.92 40.92 40.92 40.56 -
Sep 25, 2023 40.55 40.55 40.55 40.55 40.19 -
Sep 22, 2023 40.62 40.62 40.62 40.62 40.26 -
Sep 21, 2023 41.70 41.70 41.70 41.70 41.33 -
Sep 20, 2023 41.16 41.16 41.16 41.16 40.79 -
Sep 19, 2023 40.49 40.49 40.49 40.49 40.13 -
Sep 18, 2023 41.30 41.30 41.30 41.30 40.93 -
Sep 15, 2023 40.93 40.93 40.93 40.93 40.57 -
Sep 14, 2023 40.60 40.60 40.60 40.60 40.24 -
Sep 13, 2023 40.89 40.89 40.89 40.89 40.53 -
Sep 12, 2023 41.26 41.26 41.26 41.26 40.89 -
Sep 11, 2023 42.15 42.15 42.15 42.15 41.78 -
Sep 8, 2023 40.49 40.49 40.49 40.49 40.13 -
Sep 7, 2023 40.09 40.09 40.09 40.09 39.73 -
Sep 6, 2023 40.25 40.25 40.25 40.25 39.89 -
Sep 5, 2023 39.43 39.43 39.43 39.43 39.08 -
Sep 4, 2023 40.76 40.76 40.76 40.76 40.40 -
Sep 1, 2023 40.14 40.14 40.14 40.14 39.78 -
Aug 31, 2023 38.57 38.57 38.57 38.57 38.23 -
Aug 30, 2023 38.33 38.33 38.33 38.33 37.99 -
Aug 29, 2023 38.35 38.35 38.35 38.35 38.01 -
Aug 28, 2023 39.49 39.49 39.49 39.49 39.14 -
Aug 25, 2023 37.82 37.82 37.82 37.82 37.48 -
Aug 24, 2023 38.91 38.91 38.91 38.91 38.56 -
Aug 23, 2023 38.69 38.69 38.69 38.69 38.35 -
Aug 22, 2023 38.41 38.41 38.41 38.41 38.07 -
Aug 21, 2023 39.73 39.73 39.73 39.73 39.38 -
Aug 18, 2023 40.07 40.07 40.07 40.07 39.71 -
Aug 17, 2023 38.86 38.86 38.86 38.86 38.52 -
Aug 16, 2023 38.70 38.70 38.70 38.70 38.36 -
Aug 15, 2023 39.32 39.32 39.32 39.32 38.97 -
Aug 14, 2023 38.71 38.71 38.71 38.71 38.37 -
Aug 11, 2023 38.67 38.67 38.67 38.67 38.33 -
Aug 10, 2023 39.08 39.08 39.08 39.08 38.73 -
Aug 9, 2023 39.00 39.00 39.00 39.00 38.65 -
Aug 8, 2023 38.55 38.55 38.55 38.55 38.21 -
Aug 7, 2023 37.97 37.97 37.97 37.97 37.63 -
Aug 4, 2023 37.95 37.95 37.95 37.95 37.61 -
Aug 3, 2023 37.95 37.95 37.95 37.95 37.61 -
Aug 2, 2023 38.58 38.58 38.58 38.58 38.24 -
Aug 1, 2023 39.24 40.50 39.24 40.50 40.14 -
Jul 31, 2023 38.84 38.84 38.84 38.84 38.50 -
Jul 28, 2023 38.65 38.65 38.65 38.65 38.31 -
Jul 27, 2023 37.93 40.69 37.93 40.69 40.33 -
Jul 26, 2023 37.42 37.42 37.42 37.42 37.09 -
Jul 25, 2023 37.68 37.68 37.68 37.68 37.35 -
Jul 24, 2023 37.71 37.71 37.71 37.71 37.38 -
Jul 21, 2023 37.52 37.52 37.52 37.52 37.19 -
Jul 20, 2023 37.42 37.42 37.42 37.42 37.09 -
Jul 19, 2023 37.71 37.71 37.71 37.71 37.38 -
Jul 18, 2023 37.59 37.59 37.59 37.59 37.26 -
Jul 17, 2023 37.48 37.48 37.48 37.48 37.15 -
Jul 14, 2023 37.77 37.77 37.77 37.77 37.44 -
Jul 13, 2023 37.57 37.57 37.57 37.57 37.24 -
Jul 12, 2023 37.35 37.35 37.35 37.35 37.02 -
Jul 11, 2023 37.13 37.13 37.13 37.13 36.80 -
Jul 10, 2023 36.97 36.97 36.97 36.97 36.64 -
Jul 7, 2023 36.76 36.76 36.76 36.76 36.43 -
Jul 6, 2023 37.41 37.41 37.41 37.41 37.08 -
Jul 5, 2023 37.63 37.63 37.63 37.63 37.30 -
Jul 4, 2023 39.40 39.40 39.40 39.40 39.05 -
Jul 3, 2023 39.37 39.37 39.37 39.37 39.02 -
Jun 30, 2023 39.13 39.13 39.13 39.13 38.78 -
Jun 29, 2023 39.19 39.19 39.19 39.19 38.84 -
Jun 28, 2023 39.08 39.08 39.08 39.08 38.73 -
Jun 27, 2023 38.96 38.96 38.96 38.96 38.61 -
Jun 26, 2023 38.45 38.45 38.45 38.45 38.11 -
Jun 23, 2023 38.78 38.78 38.78 38.78 38.44 -
Jun 22, 2023 39.01 39.01 39.01 39.01 38.66 -
Jun 21, 2023 39.80 39.80 39.80 39.80 39.45 -
Jun 20, 2023 40.21 40.21 40.21 40.21 39.85 -
Jun 19, 2023 39.89 39.89 39.89 39.89 39.54 -
Jun 16, 2023 39.77 39.77 39.77 39.77 39.42 -
Jun 15, 2023 39.47 39.47 39.47 39.47 39.12 -
Jun 14, 2023 39.81 39.81 39.81 39.81 39.46 -
Jun 13, 2023 40.08 40.08 40.08 40.08 39.72 -
Jun 12, 2023 39.55 39.55 39.55 39.55 39.20 -
Jun 9, 2023 38.92 38.92 38.92 38.92 38.57 -
Jun 8, 2023 38.51 38.51 38.51 38.51 38.17 -
Jun 7, 2023 39.07 39.07 39.07 39.07 38.72 -
Jun 6, 2023 38.55 38.55 38.55 38.55 38.21 -
Jun 5, 2023 38.99 38.99 38.99 38.99 38.64 -
Jun 2, 2023 38.87 38.87 38.87 38.87 38.53 -
Jun 1, 2023 38.29 38.29 38.29 38.29 37.95 -
May 31, 2023 38.10 38.10 38.10 38.10 37.76 -
May 30, 2023 37.57 37.57 37.57 37.57 37.24 -
May 29, 2023 37.68 37.68 37.68 37.68 37.35 -
May 26, 2023 37.84 37.84 37.84 37.84 37.50 -
May 25, 2023 0.50 Dividend
May 25, 2023 37.25 37.25 37.25 37.25 36.92 -
May 24, 2023 38.11 38.11 38.11 38.11 37.28 -
May 23, 2023 38.32 38.32 38.32 38.32 37.48 -
May 22, 2023 38.25 38.25 38.25 38.25 37.42 -
May 19, 2023 38.25 38.25 38.25 38.25 37.42 -
May 18, 2023 38.02 38.02 38.02 38.02 37.19 -
May 17, 2023 37.65 37.65 37.65 37.65 36.83 -
May 16, 2023 37.42 37.42 37.42 37.42 36.60 -
May 15, 2023 36.96 36.96 36.96 36.96 36.15 -
May 12, 2023 37.36 37.36 37.36 37.36 36.54 -
May 11, 2023 37.41 37.41 37.41 37.41 36.59 -
May 10, 2023 37.72 37.72 37.72 37.72 36.90 -
May 9, 2023 37.98 37.98 37.98 37.98 37.15 -
May 8, 2023 37.38 37.38 37.38 37.38 36.56 -
May 5, 2023 37.21 37.21 37.21 37.21 36.40 -
May 4, 2023 37.20 37.20 37.20 37.20 36.39 -
May 3, 2023 36.99 36.99 36.99 36.99 36.18 -
May 2, 2023 36.88 36.88 36.88 36.88 36.08 -
Apr 28, 2023 36.37 36.37 36.37 36.37 35.58 -
Apr 27, 2023 36.60 36.60 36.60 36.60 35.80 -
Apr 26, 2023 36.80 36.80 36.80 36.80 36.00 -
Apr 25, 2023 35.09 35.09 35.09 35.09 34.32 -
Apr 24, 2023 35.18 35.18 35.18 35.18 34.41 -