Advertisement
U.S. markets close in 39 minutes

Woolworths Holdings Ltd (WN3.BE)

Berlin - Berlin Delayed Price. Currency in EUR
3.0000+0.1000 (+3.45%)
As of 07:46PM CET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.88003.00002.86003.00003.0000600
Mar 27, 20242.88002.92002.88002.90002.9000-
Mar 26, 20242.92002.94002.88002.88002.8800-
Mar 25, 20242.92002.96002.92002.92002.9200-
Mar 22, 20243.00003.00002.96002.96002.9600-
Mar 21, 20243.02003.04003.02003.02003.0200-
Mar 20, 20242.96003.02002.92003.02003.0200-
Mar 19, 20242.92002.96002.92002.92002.9200-
Mar 18, 20242.94002.96002.90002.90002.9000-
Mar 15, 20243.00003.00002.98002.98002.9800-
Mar 14, 20243.04003.06003.00003.00003.0000-
Mar 14, 20241.48 Dividend
Mar 13, 20243.08003.10003.06003.08001.6000-
Mar 12, 20243.12003.12003.10003.10001.6104-
Mar 11, 20243.08003.12003.08003.12001.6208-
Mar 08, 20243.14003.14003.10003.10001.6104-
Mar 07, 20243.06003.08003.04003.08001.6000-
Mar 06, 20243.04003.10003.04003.08001.6000-
Mar 05, 20243.06003.06003.04003.04001.5792-
Mar 04, 20243.10003.14003.08003.08001.6000-
Mar 01, 20243.08003.08003.04003.04001.5792-
Feb 29, 20243.02003.08003.02003.08001.6000-
Feb 28, 20243.12003.12003.00003.02001.5688-
Feb 27, 20243.22003.26003.22003.24001.6831-
Feb 26, 20243.22003.24003.20003.24001.6831-
Feb 23, 20243.32003.34003.24003.26001.6935-
Feb 22, 20243.38003.42003.34003.34001.7351-
Feb 21, 20243.30003.38003.30003.38001.7558-
Feb 20, 20243.32003.34003.28003.32001.7247-
Feb 19, 20243.30003.34003.30003.32001.7247-
Feb 16, 20243.32003.34003.32003.34001.7351-
Feb 15, 20243.28003.32003.28003.30001.7143-
Feb 14, 20243.22003.32003.22003.28001.7039-
Feb 13, 20243.28003.28003.24003.24001.6831-
Feb 12, 20243.22003.26003.22003.26001.6935-
Feb 09, 20243.30003.30003.24003.24001.6831-
Feb 08, 20243.34003.34003.28003.28001.7039-
Feb 07, 20243.38003.40003.32003.38001.7558-
Feb 06, 20243.40003.40003.36003.38001.7558-
Feb 05, 20243.36003.42003.36003.36001.7455-
Feb 02, 20243.46003.46003.38003.40001.7662-
Feb 01, 20243.40003.46003.40003.42001.7766-
Jan 31, 20243.36003.42003.36003.40001.7662-
Jan 30, 20243.44003.44003.36003.36001.7455-
Jan 29, 20243.42003.46003.42003.44001.7870-
Jan 26, 20243.38003.46003.38003.42001.7766-
Jan 25, 20243.32003.40003.32003.38001.7558-
Jan 24, 20243.18003.30003.18003.30001.7143-
Jan 23, 20243.08003.14003.08003.14001.6312-
Jan 22, 20243.20003.20003.20003.20001.6623-
Jan 19, 20243.32003.34003.30003.30001.7143-
Jan 18, 20243.32003.36003.32003.32001.7247-
Jan 17, 20243.34003.36003.32003.32001.7247-
Jan 16, 20243.40003.40003.36003.36001.7455-
Jan 15, 20243.42003.46003.42003.42001.7766-
Jan 12, 20243.46003.46003.42003.42001.7766-
Jan 11, 20243.46003.48003.42003.42001.7766-
Jan 10, 20243.46003.54003.46003.46001.7974-
Jan 09, 20243.46003.48003.46003.48001.8078-
Jan 08, 20243.40003.44003.40003.44001.7870-
Jan 05, 20243.38003.44003.38003.42001.7766-
Jan 04, 20243.46003.50003.38003.38001.7558-
Jan 03, 20243.54003.54003.44003.44001.7870-
Jan 02, 20243.56003.58003.52003.52001.8286-
Dec 29, 20233.52003.54003.52003.54001.8390-
Dec 28, 20233.54003.54003.46003.46001.7974-
Dec 27, 20233.46003.54003.46003.48001.8078-
Dec 22, 20233.46003.52003.46003.48001.8078-
Dec 21, 20233.44003.48003.42003.46001.7974-
Dec 20, 20233.46003.50003.46003.46001.7974-
Dec 19, 20233.34003.46003.34003.42001.7766-
Dec 18, 20233.56003.58003.40003.40001.7662-
Dec 15, 20233.48003.50003.48003.48001.8078-
Dec 14, 20233.30003.50003.30003.48001.8078-
Dec 13, 20233.26003.28003.24003.24001.6831-
Dec 12, 20233.34003.36003.28003.28001.7039-
Dec 11, 20233.34003.34003.28003.32001.7247-
Dec 08, 20233.34003.38003.32003.36001.7455-
Dec 07, 20233.36003.36003.32003.32001.7247-
Dec 06, 20233.36003.40003.36003.38001.7558-
Dec 05, 20233.34003.40003.32003.32001.7247-
Dec 04, 20233.28003.36003.28003.34001.7351-
Dec 01, 20233.26003.30003.26003.26001.6935-
Nov 30, 20233.32003.34003.26003.28001.7039-
Nov 29, 20233.32003.36003.32003.34001.7351-
Nov 28, 20233.32003.36003.28003.30001.7143-
Nov 27, 20233.36003.36003.30003.30001.7143-
Nov 24, 20233.42003.44003.34003.34001.7351-
Nov 23, 20233.42003.52003.42003.46001.7974-
Nov 22, 20233.38003.46003.36003.42001.7766-
Nov 21, 20233.38003.46003.38003.40001.7662-
Nov 20, 20233.36003.38003.34003.34001.7351-
Nov 17, 20233.34003.40003.34003.36001.7455-
Nov 16, 20233.48003.50003.34003.34001.7351-
Nov 15, 20233.48003.56003.48003.52001.8286-
Nov 14, 20233.60003.68003.60003.68001.9117-
Nov 13, 20233.56003.60003.56003.58001.8597-
Nov 10, 20233.52003.56003.52003.56001.8494-
Nov 09, 20233.56003.56003.50003.50001.8182-
Nov 08, 20233.64003.64003.56003.56001.8494-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...