Wereldhave NV (0NMR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Wereldhave NV

Date Open High Low Close* Volume
20/02/2018 30.50p 30.51p 30.29p 30.39p 1041
19/02/2018 31.00p 31.00p 30.21p 30.49p 2111
16/02/2018 30.00p 30.55p 30.00p 30.29p 962
15/02/2018 30.32p 30.26p 30.05p 30.10p 0
14/02/2018 30.15p 30.15p 30.04p 30.11p 427
13/02/2018 30.82p 30.82p 30.11p 30.26p 10
12/02/2018 31.40p 31.40p 30.75p 31.08p 155
09/02/2018 31.05p 31.07p 30.87p 31.07p 1375
08/02/2018 32.60p 32.60p 31.67p 31.93p 351
07/02/2018 32.80p 32.80p 32.58p 32.61p 2588
06/02/2018 33.40p 33.40p 32.44p 32.44p 153
05/02/2018 35.40p 35.40p 33.65p 34.11p 332
02/02/2018 38.33p 39.74p 34.89p 34.96p 0
01/02/2018 40.04p 40.04p 39.65p 39.74p 6980
31/01/2018 39.71p 40.01p 39.62p 39.81p 8553
30/01/2018 40.47p 40.47p 39.90p 39.91p 255
29/01/2018 40.90p 40.86p 40.38p 40.44p 7200
26/01/2018 40.61p 40.69p 40.61p 40.61p 10229
25/01/2018 40.86p 40.96p 40.69p 40.69p 4573
24/01/2018 41.13p 41.13p 40.75p 40.96p 766
23/01/2018 41.51p 41.51p 40.87p 40.87p 37
22/01/2018 41.35p 41.50p 41.19p 41.31p 1359
19/01/2018 40.94p 41.20p 40.91p 40.93p 1554
18/01/2018 40.97p 40.97p 40.67p 40.82p 445
17/01/2018 40.90p 40.90p 40.83p 40.89p 18
16/01/2018 40.51p 40.85p 40.51p 40.61p 912
15/01/2018 40.40p 40.41p 40.30p 40.41p 677
12/01/2018 40.12p 40.52p 40.13p 40.13p 0
11/01/2018 41.00p 41.00p 40.16p 40.52p 277
10/01/2018 41.35p 41.35p 40.98p 41.08p 54720
09/01/2018 41.20p 41.22p 41.15p 41.22p 0
08/01/2018 41.15p 41.17p 41.12p 41.17p 16
05/01/2018 40.90p 41.05p 40.67p 40.86p 0
04/01/2018 41.00p 41.00p 40.73p 40.73p 88
03/01/2018 40.53p 40.92p 40.53p 40.85p 884
02/01/2018 40.27p 40.40p 40.05p 40.36p 12644
29/12/2017 40.07p 40.17p 39.94p 40.04p 0
28/12/2017 40.04p 40.05p 40.00p 40.00p 1623
27/12/2017 40.00p 40.11p 39.76p 39.99p 17268
22/12/2017 40.12p 40.13p 39.82p 40.01p 2565
21/12/2017 39.74p 40.12p 39.51p 40.06p 6760
20/12/2017 39.71p 39.71p 39.40p 39.58p 16520
19/12/2017 39.49p 39.59p 39.22p 39.54p 26793
18/12/2017 39.25p 39.74p 39.25p 39.49p 33169
15/12/2017 39.35p 39.35p 39.13p 39.29p 53482
14/12/2017 39.44p 39.44p 39.24p 39.28p 1650
13/12/2017 39.49p 39.53p 39.26p 39.28p 21647
12/12/2017 39.51p 39.51p 39.34p 39.40p 28842
11/12/2017 39.40p 39.48p 39.37p 39.44p 7220
08/12/2017 39.35p 39.38p 39.13p 39.26p 15544
07/12/2017 39.00p 39.19p 38.92p 39.10p 14023
06/12/2017 38.85p 39.01p 38.79p 38.94p 11317
05/12/2017 38.94p 39.01p 38.93p 38.93p 3370
04/12/2017 38.83p 39.08p 38.70p 39.03p 6086
01/12/2017 39.10p 39.10p 38.54p 38.60p 3769
30/11/2017 38.96p 39.09p 38.87p 38.87p 4112
29/11/2017 39.09p 39.10p 38.88p 38.88p 6159
28/11/2017 39.00p 39.07p 38.80p 38.97p 33864
27/11/2017 39.20p 39.20p 39.00p 39.00p 6768
24/11/2017 39.13p 39.26p 39.13p 39.24p 26138
23/11/2017 39.25p 39.27p 39.07p 39.22p 3024
22/11/2017 39.51p 39.51p 39.09p 39.13p 15380
21/11/2017 39.46p 39.46p 39.07p 39.26p 5915
20/11/2017 39.51p 39.51p 39.15p 39.22p 5399
17/11/2017 39.78p 39.78p 39.19p 39.23p 6908
16/11/2017 39.35p 39.58p 39.28p 39.53p 2838
15/11/2017 39.45p 39.45p 39.15p 39.40p 61936
14/11/2017 39.35p 39.37p 39.28p 39.35p 44035
13/11/2017 39.40p 39.41p 39.13p 39.17p 31049
10/11/2017 39.35p 39.42p 39.16p 39.38p 18490
09/11/2017 39.45p 39.49p 39.29p 39.33p 9254
08/11/2017 39.04p 39.45p 39.00p 39.39p 19960
07/11/2017 39.00p 39.05p 38.84p 38.84p 9238
06/11/2017 39.10p 39.10p 38.87p 39.03p 1895
03/11/2017 39.12p 39.12p 38.92p 38.97p 28323
02/11/2017 39.10p 39.17p 38.89p 38.94p 7675
01/11/2017 39.20p 39.20p 38.96p 39.01p 7123
31/10/2017 38.72p 39.12p 38.72p 39.06p 31400
30/10/2017 38.74p 38.74p 38.62p 38.62p 2826
27/10/2017 38.74p 38.74p 38.49p 38.52p 2434
26/10/2017 38.60p 38.78p 38.48p 38.74p 8604
25/10/2017 38.85p 38.85p 38.38p 38.40p 5113
24/10/2017 38.51p 38.89p 38.51p 38.58p 20155
23/10/2017 39.45p 39.45p 39.08p 39.10p 3499
20/10/2017 39.00p 39.00p 38.79p 38.82p 12463
19/10/2017 39.12p 39.12p 38.94p 38.97p 7313
18/10/2017 38.86p 39.14p 38.86p 38.99p 5707
17/10/2017 39.00p 39.00p 38.74p 38.90p 2934
16/10/2017 39.65p 39.65p 38.22p 39.22p 161089
13/10/2017 39.80p 39.96p 39.52p 39.58p 79832
12/10/2017 39.99p 39.86p 39.43p 39.75p 56277
11/10/2017 39.72p 39.90p 39.40p 39.56p 13161
10/10/2017 39.99p 39.92p 39.53p 39.70p 2765
09/10/2017 40.19p 40.13p 39.51p 39.53p 7827
06/10/2017 39.97p 40.30p 39.73p 39.79p 45298
05/10/2017 40.00p 40.09p 39.65p 39.95p 21994
04/10/2017 40.00p 40.08p 39.69p 39.81p 20584
03/10/2017 39.74p 40.01p 39.62p 39.81p 12696
02/10/2017 39.94p 40.04p 39.74p 39.76p 5265
29/09/2017 39.51p 39.96p 39.43p 39.85p 11054
28/09/2017 39.54p 39.80p 39.42p 39.51p 25986
27/09/2017 39.90p 40.03p 39.53p 39.56p 35864
26/09/2017 40.01p 40.14p 39.77p 39.78p 41550
25/09/2017 39.83p 40.05p 39.84p 39.92p 7708
22/09/2017 40.00p 40.09p 39.82p 39.88p 5133
21/09/2017 40.21p 40.35p 39.88p 39.90p 9449
20/09/2017 40.43p 40.61p 40.10p 40.12p 12692
19/09/2017 40.78p 40.83p 40.42p 40.44p 12129
18/09/2017 40.74p 40.95p 40.52p 40.54p 6317
15/09/2017 40.71p 41.26p 40.64p 40.71p 18523
14/09/2017 40.99p 41.04p 40.72p 40.90p 2785
13/09/2017 41.25p 41.28p 40.72p 40.88p 32159
12/09/2017 41.38p 41.56p 41.04p 41.12p 4146
11/09/2017 41.15p 41.51p 41.16p 41.24p 7586
08/09/2017 41.10p 41.29p 40.88p 41.16p 4628
07/09/2017 40.74p 41.13p 40.67p 41.01p 83368
06/09/2017 40.92p 40.79p 40.46p 40.67p 5231
05/09/2017 40.78p 40.81p 40.46p 40.56p 5980
04/09/2017 41.00p 41.00p 40.40p 40.49p 7030
01/09/2017 41.00p 41.35p 40.82p 40.85p 3747
31/08/2017 41.29p 41.43p 41.04p 41.10p 16462
30/08/2017 41.31p 41.44p 41.06p 41.13p 6138
29/08/2017 41.15p 41.24p 40.65p 41.12p 5042
25/08/2017 41.04p 41.22p 40.76p 40.93p 4405
24/08/2017 41.15p 41.22p 40.83p 41.10p 6959
23/08/2017 41.19p 41.25p 40.83p 40.91p 5152
22/08/2017 41.31p 41.33p 40.95p 41.07p 3196
21/08/2017 41.20p 41.15p 40.79p 41.01p 4850
18/08/2017 41.23p 41.24p 40.81p 40.92p 12047
17/08/2017 41.51p 41.63p 41.01p 41.15p 15317
16/08/2017 41.69p 41.81p 41.38p 41.63p 6910
15/08/2017 41.69p 41.84p 41.33p 41.50p 12571
14/08/2017 41.45p 41.52p 41.08p 41.50p 10385
11/08/2017 41.13p 41.44p 40.96p 41.08p 9517
10/08/2017 41.69p 41.67p 41.17p 41.22p 24766
09/08/2017 41.65p 41.69p 41.10p 41.41p 13978
08/08/2017 41.51p 41.76p 41.35p 41.69p 3918
07/08/2017 41.15p 41.68p 41.17p 41.42p 4320
04/08/2017 41.24p 41.45p 40.92p 41.36p 2287
03/08/2017 41.33p 41.46p 40.93p 40.93p 20322
02/08/2017 41.25p 41.40p 41.04p 41.20p 15424
01/08/2017 40.97p 41.28p 40.94p 41.15p 19242
31/07/2017 40.90p 41.31p 40.83p 40.96p 44005
28/07/2017 41.49p 41.44p 40.81p 40.92p 2396
27/07/2017 41.00p 41.46p 40.83p 41.15p 12724
26/07/2017 42.58p 42.85p 41.41p 41.44p 58710
25/07/2017 44.00p 43.95p 42.78p 42.85p 3522
24/07/2017 43.71p 43.99p 43.51p 43.88p 8750
21/07/2017 44.00p 43.99p 43.58p 43.64p 16976
20/07/2017 43.89p 44.12p 43.72p 43.81p 7442
19/07/2017 43.51p 43.85p 43.50p 43.72p 3317
18/07/2017 43.63p 43.71p 43.38p 43.50p 12008
17/07/2017 43.46p 43.56p 43.15p 43.38p 3974
14/07/2017 43.20p 43.41p 43.09p 43.27p 213871
13/07/2017 43.15p 43.28p 42.69p 43.24p 12461
12/07/2017 42.76p 43.00p 42.35p 42.72p 18188
11/07/2017 42.33p 42.71p 42.04p 42.35p 30569
10/07/2017 42.22p 42.65p 42.19p 42.47p 5007
07/07/2017 42.01p 42.20p 41.58p 42.19p 17167
06/07/2017 42.65p 42.89p 41.88p 42.06p 32142
05/07/2017 42.51p 42.74p 42.27p 42.60p 1095
04/07/2017 42.51p 42.72p 42.24p 42.53p 11539
03/07/2017 43.00p 43.21p 42.49p 42.55p 10172
30/06/2017 43.00p 43.19p 42.63p 42.88p 581
29/06/2017 44.06p 43.72p 42.72p 42.86p 9829
28/06/2017 43.00p 43.62p 43.11p 43.29p 4449
27/06/2017 43.71p 43.97p 43.35p 43.49p 2516
26/06/2017 44.00p 44.05p 43.77p 43.85p 4803
23/06/2017 43.60p 43.79p 43.38p 43.77p 12851
22/06/2017 43.45p 43.65p 43.12p 43.47p 0
21/06/2017 44.13p 44.01p 43.49p 43.49p 0
20/06/2017 43.90p 44.33p 43.72p 43.76p 0
19/06/2017 44.17p 44.31p 43.97p 44.11p 0
16/06/2017 43.90p 44.12p 43.90p 44.04p 39212
15/06/2017 44.00p 44.17p 43.72p 43.94p 31331
14/06/2017 44.62p 44.76p 44.27p 44.35p 2703
13/06/2017 43.90p 44.59p 43.90p 44.46p 16927
12/06/2017 44.10p 44.10p 43.90p 43.96p 4100
09/06/2017 43.97p 44.15p 43.60p 44.03p 2652
08/06/2017 44.19p 44.19p 43.72p 43.83p 1502
07/06/2017 43.58p 44.09p 43.58p 43.99p 4139
06/06/2017 43.85p 43.91p 43.60p 43.61p 44692
05/06/2017 43.85p 43.89p 43.78p 43.85p 6427
02/06/2017 43.65p 43.90p 43.65p 43.81p 2426
01/06/2017 43.24p 43.71p 43.19p 43.35p 19741
31/05/2017 43.00p 43.00p 42.82p 42.87p 1989
30/05/2017 42.92p 43.00p 42.78p 42.97p 8298
26/05/2017 42.51p 42.86p 42.51p 42.64p 5790
25/05/2017 42.51p 42.76p 42.51p 42.74p 5038
24/05/2017 42.40p 42.68p 42.40p 42.56p 1890
23/05/2017 42.65p 42.69p 42.49p 42.57p 6721
22/05/2017 42.25p 42.88p 42.25p 42.70p 5098
19/05/2017 42.40p 42.40p 42.03p 42.10p 13565
18/05/2017 42.51p 42.59p 42.10p 42.23p 1220
17/05/2017 43.10p 43.10p 42.60p 42.69p 3837
16/05/2017 43.60p 43.60p 43.13p 43.21p 4532
15/05/2017 43.60p 43.60p 43.31p 43.47p 1145
12/05/2017 43.45p 43.45p 43.16p 43.22p 2205
11/05/2017 43.01p 43.35p 43.01p 43.31p 5409
10/05/2017 43.51p 43.51p 43.18p 43.26p 7312

*Close Price adjusted for both dividends and splits