WHA.AS - Wereldhave N.V.

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201921.8021.9821.5221.5621.56188,894
Oct 17, 201921.4822.0421.3421.8221.82234,367
Oct 16, 201921.7021.7421.1021.3221.32221,520
Oct 15, 201921.1821.7221.0021.7021.70257,910
Oct 14, 201920.7821.1020.4621.0821.08237,808
Oct 11, 201920.2620.8620.2420.8620.86226,681
Oct 10, 201919.9820.2219.8720.1820.1899,461
Oct 09, 201919.5520.0419.5520.0420.04136,773
Oct 08, 201920.1420.1419.5719.5919.59134,551
Oct 07, 201919.9020.1219.6720.1220.12157,589
Oct 04, 201919.7720.0219.7019.8519.85162,262
Oct 03, 201919.4019.8319.3119.6619.66107,960
Oct 02, 201919.9120.0019.4419.4619.46192,910
Oct 01, 201920.4020.4219.9220.0420.04129,691
Sep 30, 201919.9020.5819.9020.4020.40212,294
Sep 27, 201919.9019.9519.7419.8919.89143,972
Sep 26, 201920.1020.2419.7819.9119.91212,131
Sep 25, 201920.1020.2019.8420.1620.16116,477
Sep 24, 201919.8020.1819.7320.0420.04154,528
Sep 23, 201920.0020.0019.5719.8119.81153,260
Sep 20, 201920.0220.1419.8120.1020.10229,920
Sep 19, 201919.7620.1819.7520.1020.10154,853
Sep 18, 201919.7520.0419.6919.7919.79158,861
Sep 17, 201919.9820.0619.4619.7419.74201,137
Sep 16, 201920.1020.2019.8220.0620.06134,982
Sep 13, 201919.7420.2419.6120.1420.14246,010
Sep 12, 201920.3420.3419.5719.6619.66191,483
Sep 11, 201919.4020.3419.4020.3420.34586,784
Sep 10, 201918.7419.3918.7419.2819.28245,363
Sep 09, 201918.5018.7818.4518.7518.75178,483
Sep 06, 201918.5018.6818.2418.5418.54271,107
Sep 05, 201917.8318.5217.7718.4718.47271,909
Sep 04, 201918.2018.3817.7017.8417.84292,557
Sep 03, 201918.1318.2318.0418.0518.05130,356
Sep 02, 201918.1118.3718.0318.2918.29174,543
Aug 30, 201918.1618.4118.0418.1918.19133,761
Aug 29, 201918.2718.4618.0218.1018.10113,788
Aug 28, 201918.5018.5718.2518.2518.25167,686
Aug 27, 201918.2218.5217.9718.5018.50225,863
Aug 26, 201917.9018.0917.8318.0218.02130,344
Aug 23, 201918.2018.4017.9317.9317.93137,656
Aug 22, 201917.8318.1317.8218.0518.05124,975
Aug 21, 201917.8117.8717.5817.8717.87134,320
Aug 20, 201917.9418.0717.6817.7617.76186,649
Aug 19, 201917.7518.0917.7517.9817.98205,542
Aug 16, 201917.6417.8517.4817.7017.70244,207
Aug 15, 201918.0118.0617.4517.6117.61291,271
Aug 14, 201918.2518.3017.7917.9417.94188,526
Aug 13, 201918.1418.4718.0818.2718.27189,661
Aug 12, 201918.3018.5618.0318.1418.14171,279
Aug 09, 201918.2518.4018.1118.2018.20163,057
Aug 08, 201918.4518.6318.1418.2418.24176,969
Aug 07, 201918.2618.5818.2418.3218.32169,088
Aug 06, 201918.5318.5918.2418.2818.28241,698
Aug 05, 201918.9519.0018.4918.5318.53316,161
Aug 02, 201918.9019.2618.7019.0119.01415,898
Aug 01, 201919.2619.5219.0319.1119.11445,599
Jul 31, 201920.0020.0619.2519.2619.26634,296
Jul 30, 201920.1220.2219.8220.0620.06499,012
Jul 30, 20190.63 Dividend
Jul 29, 201920.3821.0420.1020.8420.21611,217
Jul 26, 201922.1022.1020.6220.7020.07936,665
Jul 25, 201922.3822.4822.0222.1021.43249,837
Jul 24, 201922.4422.5822.2222.2421.57124,931
Jul 23, 201922.1822.5021.9222.4421.76174,968
Jul 22, 201922.3022.5221.9022.0821.41272,009
Jul 19, 201922.3422.3822.1222.3221.65139,630
Jul 18, 201922.1022.2422.0422.1821.51147,165
Jul 17, 201922.4422.5222.1822.2021.53245,822
Jul 16, 201922.6222.8022.3622.4621.78178,909
Jul 15, 201922.8223.0222.4622.7022.01176,966
Jul 12, 201922.7623.1822.7622.9022.21146,265
Jul 11, 201922.9823.0622.7222.7622.07102,326
Jul 10, 201923.1823.2622.7422.8822.19182,756
Jul 09, 201923.0023.1822.8623.0622.36114,146
Jul 08, 201923.1623.4223.0023.1022.40121,404
Jul 05, 201923.4423.6223.2223.2822.58193,949
Jul 04, 201923.2223.5623.2023.5022.79127,679
Jul 03, 201923.0023.4423.0023.2222.52162,773
Jul 02, 201923.3823.4222.6822.9022.21185,987
Jul 01, 201923.1223.5623.1223.3822.67220,911
Jun 28, 201922.3623.0422.2423.0422.34267,271
Jun 27, 201922.3222.4222.0022.3421.66213,225
Jun 26, 201922.8422.9022.1822.3021.63234,435
Jun 25, 201923.0023.0222.7222.8622.1789,588
Jun 24, 201923.4823.5822.9022.9222.23228,484
Jun 21, 201923.3623.7223.3623.4222.71257,416
Jun 20, 201923.6223.6823.2223.2622.56154,509
Jun 19, 201923.3623.6823.3423.5222.81209,455
Jun 18, 201923.3623.4823.0623.4022.69189,643
Jun 17, 201923.4023.7423.3223.3822.67292,444
Jun 14, 201923.3623.4823.0823.3022.60255,661
Jun 13, 201922.9823.4022.8223.3222.62290,786
Jun 12, 201922.9023.1622.8622.9022.21171,000
Jun 11, 201922.7623.1222.7223.0222.32236,688
Jun 10, 201922.9622.9622.5822.7622.07109,587
Jun 07, 201922.1622.7822.0222.7822.09294,950
Jun 06, 201922.1022.2821.9421.9621.30150,524
Jun 05, 201922.0022.1021.5422.0221.35190,281
Jun 04, 201921.2622.3621.2621.9621.30379,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...