LSE - Delayed Quote EUR

Wereldhave Belgium (0N2C.L)

44.80 +0.30 (+0.67%)
As of April 25 at 5:56 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 undefined
Apr 24, 2024 44.90 44.90 44.90 44.90 44.90 81
Apr 23, 2024 45.00 45.00 44.60 44.60 44.60 10
Apr 22, 2024 44.50 44.50 44.50 44.50 44.50 10
Apr 17, 2024 44.30 44.30 44.30 44.30 44.30 7
Apr 16, 2024 44.40 44.40 44.40 44.40 44.40 94
Apr 15, 2024 2.87 Dividend
Apr 15, 2024 46.00 46.10 44.90 45.20 45.20 9,112
Apr 12, 2024 48.10 48.10 47.90 47.90 45.03 652
Apr 11, 2024 48.70 48.70 48.70 48.70 45.78 86
Apr 10, 2024 48.30 48.30 48.30 48.30 45.41 462
Apr 9, 2024 48.90 48.90 48.90 48.90 45.97 124
Apr 8, 2024 48.40 48.70 48.40 48.70 45.78 7,572
Apr 4, 2024 47.90 47.90 47.90 47.90 45.03 10
Apr 3, 2024 47.70 47.70 47.70 47.70 44.85 13
Apr 2, 2024 47.90 47.90 47.80 47.80 44.93 6
Mar 27, 2024 46.70 46.70 46.70 46.70 43.91 13
Mar 26, 2024 46.10 46.10 46.10 46.10 43.34 28
Mar 25, 2024 45.60 45.60 45.60 45.60 42.87 14
Mar 22, 2024 45.00 45.00 45.00 45.00 42.30 108
Mar 21, 2024 44.60 44.60 44.60 44.60 41.93 196
Mar 20, 2024 44.80 44.80 44.80 44.80 42.11 171
Mar 19, 2024 44.80 44.80 44.80 44.80 42.12 125
Mar 18, 2024 44.30 44.30 44.30 44.30 41.64 66
Mar 14, 2024 44.90 45.18 44.90 45.18 42.47 24
Mar 13, 2024 45.50 45.50 45.22 45.22 42.51 23
Mar 11, 2024 45.23 45.60 45.23 45.60 42.87 42
Mar 7, 2024 45.06 45.06 44.84 45.00 42.31 1,532
Mar 5, 2024 45.40 45.40 45.40 45.40 42.68 2
Mar 4, 2024 45.80 45.80 45.80 45.80 43.06 27
Mar 1, 2024 44.80 45.00 44.80 45.00 42.30 884
Feb 29, 2024 45.30 45.30 45.30 45.30 42.59 5
Feb 28, 2024 44.70 44.70 44.70 44.70 42.03 86
Feb 27, 2024 46.00 46.02 46.00 46.02 43.27 11
Feb 26, 2024 47.20 47.20 46.00 46.00 43.25 45
Feb 23, 2024 47.10 47.70 47.10 47.70 44.85 101
Feb 22, 2024 47.40 47.40 47.40 47.40 44.56 2
Feb 21, 2024 47.33 47.33 47.33 47.33 44.49 4
Feb 20, 2024 44.60 44.60 44.60 44.60 41.93 8
Feb 19, 2024 46.50 46.50 46.50 46.50 43.72 21
Feb 14, 2024 47.40 47.40 47.40 47.40 44.56 55
Feb 13, 2024 47.00 47.00 47.00 47.00 44.19 95
Feb 8, 2024 47.15 47.15 47.15 47.15 44.32 2
Feb 6, 2024 47.10 47.10 47.10 47.10 44.28 24
Feb 5, 2024 47.30 47.30 47.30 47.30 44.47 1
Jan 31, 2024 47.40 47.40 47.40 47.40 44.56 38
Jan 30, 2024 47.30 47.30 47.30 47.30 44.46 54
Jan 25, 2024 47.40 47.40 47.40 47.40 44.56 1
Jan 24, 2024 47.10 47.10 46.90 46.90 44.09 58
Jan 23, 2024 47.00 47.00 47.00 47.00 44.19 9
Jan 22, 2024 46.70 46.70 46.70 46.70 43.91 1
Jan 19, 2024 46.60 46.60 46.60 46.60 43.81 8
Jan 18, 2024 46.80 46.80 46.50 46.50 43.71 94
Jan 17, 2024 47.40 47.40 46.50 46.50 43.71 136
Jan 12, 2024 47.80 47.90 47.80 47.90 45.03 66
Jan 11, 2024 47.80 47.80 47.80 47.80 44.94 20
Jan 10, 2024 47.80 47.80 47.80 47.80 44.94 93
Jan 9, 2024 47.85 47.85 47.85 47.85 44.98 40
Jan 8, 2024 47.90 47.90 47.90 47.90 45.03 7
Jan 5, 2024 48.00 48.00 47.80 47.80 44.94 88
Jan 4, 2024 48.40 48.40 47.90 47.90 45.03 54
Jan 3, 2024 48.00 48.00 47.60 47.70 44.84 53
Jan 2, 2024 48.40 48.40 48.40 48.40 45.50 46
Dec 29, 2023 48.00 48.00 47.40 47.40 44.56 168
Dec 28, 2023 46.90 47.30 46.80 47.30 44.47 158
Dec 27, 2023 47.10 47.30 46.70 46.90 44.09 198
Dec 22, 2023 47.30 47.30 47.00 47.00 44.18 172
Dec 21, 2023 46.80 47.20 46.80 47.20 44.37 85
Dec 20, 2023 46.70 46.70 46.70 46.70 43.90 10
Dec 15, 2023 48.10 48.10 48.10 48.10 45.22 21
Dec 14, 2023 48.40 48.40 47.90 47.90 45.03 79
Dec 13, 2023 47.90 48.00 47.90 48.00 45.12 76
Dec 11, 2023 48.50 48.50 48.40 48.40 45.50 4
Dec 8, 2023 48.50 48.50 48.30 48.30 45.41 20
Dec 7, 2023 47.70 48.30 47.70 48.30 45.41 57
Dec 6, 2023 47.80 48.20 47.50 47.50 44.65 201
Dec 5, 2023 47.40 47.40 46.80 47.20 44.37 49
Dec 1, 2023 47.40 47.80 47.40 47.80 44.94 28
Nov 30, 2023 48.20 48.20 48.20 48.20 45.31 24
Nov 28, 2023 48.40 48.50 48.40 48.40 45.50 81
Nov 27, 2023 48.00 48.00 47.70 47.70 44.84 2
Nov 24, 2023 46.80 46.80 46.80 46.80 44.00 2
Nov 23, 2023 46.10 46.20 45.60 45.80 43.06 72
Nov 22, 2023 45.80 45.90 45.80 45.90 43.15 70
Nov 15, 2023 44.60 44.60 44.60 44.60 41.93 3
Nov 10, 2023 44.00 44.00 44.00 44.00 41.36 39
Nov 7, 2023 44.30 44.30 44.05 44.05 41.41 6
Nov 3, 2023 44.00 44.00 44.00 44.00 41.36 2
Nov 2, 2023 44.00 44.00 43.90 43.90 41.27 32
Nov 1, 2023 43.60 43.60 43.20 43.20 40.61 16
Oct 31, 2023 43.00 43.00 42.90 42.90 40.33 84
Oct 30, 2023 43.00 43.00 42.90 42.90 40.33 30
Oct 25, 2023 43.90 43.90 43.90 43.90 41.27 1
Oct 24, 2023 43.60 43.60 43.00 43.29 40.70 49
Oct 20, 2023 43.70 44.00 43.70 43.76 41.14 47
Oct 17, 2023 43.30 43.30 43.30 43.30 40.71 89
Oct 13, 2023 44.50 44.50 44.30 44.30 41.65 22
Oct 11, 2023 44.60 44.60 44.60 44.60 41.93 45
Oct 10, 2023 44.60 44.70 44.60 44.60 41.93 117
Oct 6, 2023 44.60 44.60 44.50 44.50 41.83 52
Oct 5, 2023 44.40 44.40 44.10 44.10 41.46 46
Oct 4, 2023 45.10 45.10 44.60 44.60 41.93 88
Sep 29, 2023 45.90 45.90 45.60 45.60 42.87 76
Sep 28, 2023 46.40 46.40 45.40 45.50 42.77 35
Sep 27, 2023 46.30 46.30 45.90 45.90 43.15 62
Sep 26, 2023 46.20 46.20 46.10 46.17 43.40 30
Sep 25, 2023 46.50 46.70 46.50 46.50 43.71 11
Sep 20, 2023 47.60 47.60 47.30 47.30 44.47 33
Sep 18, 2023 47.20 47.20 47.00 47.20 44.37 104
Sep 15, 2023 46.70 46.70 46.70 46.70 43.90 38
Sep 11, 2023 47.10 47.30 47.10 47.30 44.47 63
Sep 8, 2023 46.60 46.60 46.60 46.60 43.81 13
Sep 7, 2023 47.20 47.20 47.20 47.20 44.37 13
Sep 6, 2023 47.40 47.40 47.40 47.40 44.56 6
Sep 5, 2023 47.40 47.40 47.40 47.40 44.56 9
Sep 4, 2023 48.10 48.10 48.10 48.10 45.22 1
Aug 31, 2023 47.20 47.20 47.20 47.20 44.37 1
Aug 30, 2023 48.00 48.00 48.00 48.00 45.12 7
Aug 29, 2023 47.30 47.40 47.30 47.40 44.56 80
Aug 25, 2023 46.50 46.50 46.50 46.50 43.71 55
Aug 23, 2023 46.70 47.00 46.70 46.90 44.09 97
Aug 22, 2023 47.10 47.10 47.10 47.10 44.28 10
Aug 17, 2023 48.40 48.40 48.20 48.20 45.31 21
Aug 16, 2023 48.00 48.00 48.00 48.00 45.12 50
Aug 15, 2023 48.30 48.30 48.20 48.20 45.31 26
Aug 14, 2023 48.40 48.40 48.40 48.40 45.50 30
Aug 11, 2023 48.80 48.80 48.70 48.70 45.78 18
Aug 10, 2023 48.40 49.20 48.40 48.89 45.96 154
Aug 9, 2023 48.90 48.90 48.00 48.40 45.50 9
Aug 8, 2023 47.50 47.50 47.50 47.50 44.65 1
Aug 7, 2023 47.50 47.70 47.20 47.70 44.84 119
Aug 4, 2023 46.90 47.00 46.80 46.80 44.00 66
Aug 3, 2023 47.70 47.70 47.30 47.30 44.47 49
Aug 2, 2023 46.50 47.00 46.50 46.86 44.05 42
Aug 1, 2023 47.90 47.90 47.70 47.70 44.84 28
Jul 31, 2023 48.80 48.80 48.80 48.80 45.88 42
Jul 27, 2023 49.00 49.00 49.00 49.00 46.06 14
Jul 26, 2023 48.70 49.00 48.70 49.00 46.06 17
Jul 25, 2023 48.70 48.70 48.60 48.60 45.69 63
Jul 24, 2023 48.80 48.80 48.80 48.80 45.88 57
Jul 21, 2023 49.10 49.10 49.10 49.10 46.16 15
Jul 20, 2023 48.90 49.00 48.90 48.90 45.97 144
Jul 18, 2023 49.00 49.00 49.00 49.00 46.06 23
Jul 17, 2023 49.00 49.00 49.00 49.00 46.06 120
Jul 14, 2023 49.00 49.20 49.00 49.20 46.25 24
Jul 13, 2023 49.10 49.10 49.10 49.10 46.16 55
Jul 12, 2023 49.00 49.10 49.00 49.00 46.06 152
Jul 10, 2023 48.80 48.80 48.60 48.60 45.69 64
Jul 7, 2023 48.60 48.60 48.60 48.60 45.69 20
Jul 6, 2023 47.80 49.20 47.80 48.80 45.88 225
Jul 5, 2023 46.80 46.80 46.80 46.80 44.00 22
Jun 30, 2023 46.20 46.20 46.20 46.20 43.43 160
Jun 29, 2023 46.10 46.10 46.00 46.00 43.24 55
Jun 28, 2023 46.10 46.10 45.80 46.00 43.24 284
Jun 27, 2023 46.00 46.40 46.00 46.20 43.43 150
Jun 26, 2023 46.90 46.90 46.90 46.90 44.09 46
Jun 21, 2023 47.10 47.10 47.10 47.10 44.28 14
Jun 20, 2023 47.50 47.60 47.40 47.40 44.56 102
Jun 15, 2023 49.20 49.20 49.20 49.20 46.25 3
Jun 12, 2023 48.20 48.20 48.20 48.20 45.31 75
Jun 9, 2023 48.30 48.30 48.00 48.00 45.12 102
Jun 8, 2023 48.00 48.00 47.80 47.80 44.94 141
Jun 6, 2023 48.40 48.40 48.40 48.40 45.50 4
Jun 5, 2023 48.50 48.60 48.40 48.60 45.69 221
Jun 1, 2023 48.30 48.30 47.70 47.70 44.84 549
May 31, 2023 48.70 48.70 48.40 48.40 45.50 20
May 30, 2023 48.60 48.60 48.60 48.60 45.69 75
May 26, 2023 48.70 48.70 48.70 48.70 45.78 259
May 25, 2023 48.80 48.80 48.60 48.60 45.69 67
May 23, 2023 48.50 48.60 48.50 48.60 45.69 370
May 22, 2023 48.30 48.30 48.30 48.30 45.41 26
May 19, 2023 48.90 48.90 48.40 48.40 45.50 26
May 18, 2023 49.00 49.00 49.00 49.00 46.06 201
May 17, 2023 48.90 48.90 48.90 48.90 45.97 99
May 16, 2023 48.50 48.70 48.50 48.70 45.78 166
May 15, 2023 48.40 48.50 48.40 48.45 45.55 186
May 12, 2023 48.30 48.40 48.30 48.40 45.50 32
May 11, 2023 48.40 48.40 48.30 48.35 45.45 103
May 9, 2023 48.40 48.40 48.30 48.30 45.41 246
May 5, 2023 48.40 48.40 48.20 48.20 45.31 34
May 4, 2023 48.60 48.60 48.40 48.60 45.69 307
May 3, 2023 48.60 48.60 48.60 48.60 45.69 150
May 2, 2023 49.40 49.60 48.90 49.30 46.34 116
Apr 28, 2023 48.70 49.10 48.70 48.85 45.92 185
Apr 27, 2023 48.90 48.90 48.70 48.70 45.78 99
Apr 26, 2023 49.00 49.20 48.40 49.00 46.06 256