U.S. Markets closed

Koninklijke Wessanen N.V. (WES.AS)


Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
14.30-0.19 (-1.31%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201714.3614.4714.1614.3014.30192,399
Jun 22, 201714.5914.5914.3514.4914.49194,954
Jun 21, 201714.7114.8214.2514.6114.61392,531
Jun 20, 201714.9715.1314.8514.9714.97148,863
Jun 19, 201715.0415.1514.8514.9014.90190,517
Jun 16, 201714.4915.0514.4915.0515.05351,676
Jun 15, 201714.7014.7014.3214.4914.49209,298
Jun 14, 201714.8314.9114.7314.7714.77118,513
Jun 13, 201714.7014.8214.6014.6914.69184,650
Jun 12, 201715.1115.1114.5714.7114.71273,169
Jun 09, 201715.0015.1414.8115.1015.10221,983
Jun 08, 201715.1715.2014.9515.0015.00201,484
Jun 07, 201715.2515.3915.1115.1915.19141,631
Jun 06, 201715.3415.4015.0615.2615.26299,997
Jun 05, 201715.4415.4615.3015.4615.4688,739
Jun 02, 201714.9515.4414.9515.4415.44263,324
Jun 01, 201714.8515.0014.7814.9914.99161,494
May 31, 201714.8214.9514.6514.9514.95196,561
May 30, 201714.7514.9114.6114.8514.85133,415
May 29, 201714.8814.8814.6614.7814.7858,141
May 26, 201714.7514.8914.6714.8914.8987,951
May 25, 201714.7614.8614.6314.7214.7263,752
May 24, 201714.6414.9114.6414.7714.77105,688
May 23, 201714.7014.8314.5614.6814.6899,514
May 22, 201714.5514.7414.5014.7414.74252,805
May 19, 201714.1414.5714.1414.4914.49147,727
May 18, 201714.2014.4514.0114.2414.24161,901
May 17, 201714.3514.5714.2014.2714.27150,143
May 16, 201714.3914.5714.3014.4814.4875,034
May 15, 201714.5214.6314.4614.4814.48116,712
May 12, 201714.4814.5614.2914.5314.5384,716
May 11, 201714.5014.6014.3114.4014.4099,648
May 10, 201714.5814.7014.4914.5214.52123,563
May 09, 201714.3014.6314.2614.6014.60233,299
May 08, 201714.2514.3514.0714.2714.27118,041
May 05, 201713.9314.2713.7014.1814.18260,332
May 04, 201713.6214.0513.5113.8713.87387,619
May 03, 201713.6913.6913.5513.5813.58229,353
May 02, 201713.7213.8413.6413.7013.70100,426
Apr 28, 201713.7513.9313.6513.7213.72278,099
Apr 27, 201713.6013.7813.5113.7513.75429,287
Apr 26, 201713.6413.7313.5513.6013.60304,253
Apr 25, 201713.7313.8013.6113.7013.70159,914
Apr 24, 201714.0014.1013.5713.7913.79364,097
Apr 21, 201713.5014.2413.4113.7813.781,142,009
Apr 20, 201712.8913.0012.7712.9412.94180,632
Apr 19, 201713.0113.0612.9012.9012.90135,508
Apr 18, 201713.1413.3012.8913.0613.06239,904
Apr 18, 20170.12 Dividend
Apr 13, 201712.9513.1912.7813.1413.02309,662
Apr 12, 201713.0013.1412.9412.9912.88143,349
Apr 11, 201713.2013.2812.9413.0012.88149,564
Apr 10, 201713.2513.2813.1313.2013.08143,651
Apr 07, 201713.2013.2212.9713.2213.10169,820
Apr 06, 201713.1413.2012.9513.1513.02126,007
Apr 05, 201712.8513.2912.7213.1913.06399,933
Apr 04, 201712.9412.9412.6812.8112.69166,997
Apr 03, 201712.6312.9912.6312.9012.78382,606
Mar 31, 201712.4512.6712.2412.6612.54226,844
Mar 30, 201712.4012.4312.2512.4012.29109,020
Mar 29, 201712.5212.5212.3212.4112.30172,768
Mar 28, 201712.2612.6512.2612.4712.35196,132
Mar 27, 201712.4412.4412.2212.3112.20136,497
Mar 24, 201712.3512.4412.2012.4412.32156,870
Mar 23, 201712.3512.3812.1912.3312.2299,648
Mar 22, 201712.4712.4812.2412.3512.24203,479
Mar 21, 201712.7012.7012.4712.4812.37187,513
Mar 20, 201712.4412.6812.3812.6412.52290,490
Mar 17, 201712.3512.6512.2812.4812.36307,692
Mar 16, 201712.6312.6312.4012.4312.32163,257
Mar 15, 201712.6612.6612.4512.5612.45181,527
Mar 14, 201712.8012.8012.5812.6112.49168,670
Mar 13, 201712.7412.7712.5512.7712.65294,169
Mar 10, 201712.6012.8112.5412.6512.53381,877
Mar 09, 201712.1712.6012.0512.5612.45470,653
Mar 08, 201712.4512.4512.2012.2812.17178,346
Mar 07, 201712.4012.5412.3512.4212.31226,828
Mar 06, 201712.5012.5012.1912.3612.25440,945
Mar 03, 201712.5612.5612.4212.4512.34319,954
Mar 02, 201712.7012.7012.5112.5612.44214,755
Mar 01, 201712.5712.7512.4512.7312.61375,264
Feb 28, 201712.6012.7012.5112.5712.46319,632
Feb 27, 201712.7512.7512.4512.6312.51229,366
Feb 24, 201712.9412.9412.5212.7012.58324,203
Feb 23, 201713.1713.1712.8512.9312.81295,182
Feb 22, 201712.9813.1812.9213.1713.05378,715
Feb 21, 201712.9013.0512.7813.0112.89285,986
Feb 20, 201712.9212.9712.6512.8212.71232,051
Feb 17, 201712.6012.9612.4012.8512.73716,000
Feb 16, 201712.9013.0812.6512.8112.70716,566
Feb 15, 201713.1013.1912.4512.8512.742,306,897
Feb 14, 201713.7613.9913.7413.8113.69215,044
Feb 13, 201713.7614.0013.6713.8813.75222,540
Feb 10, 201714.1014.1013.7813.8513.72184,676
Feb 09, 201714.3514.3513.9013.9913.86127,669
Feb 08, 201714.0514.3614.0514.2314.10299,732
Feb 07, 201713.8214.0513.8214.0513.92168,536
Feb 06, 201713.8513.9313.7413.8413.71150,470
Feb 03, 201713.8813.8813.7513.8013.67119,205
Feb 02, 201713.5013.9713.4513.8713.74340,687
*Close price adjusted for dividends and splits.
Loading more data...