LSE - Delayed Quote • EUR
Wereldhave Belgium (0N2C.L)
As of April 25 at 5:56 PM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 |