Wereldhave NV (0NMR) Share Price

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

Date Open High Low Close* Volume
09/05/2017 43.31p 43.69p 43.30p 43.54p 5639
08/05/2017 42.74p 43.30p 42.74p 43.19p 15792
05/05/2017 42.71p 42.74p 42.49p 42.67p 2285
04/05/2017 42.80p 42.80p 42.54p 42.54p 7348
03/05/2017 42.78p 42.78p 42.42p 42.60p 264026
02/05/2017 42.05p 42.61p 42.05p 42.53p 23251
28/04/2017 42.51p 42.72p 42.28p 42.31p 20784
27/04/2017 42.00p 42.28p 42.00p 42.19p 3931
26/04/2017 42.28p 42.28p 41.84p 41.99p 8985
25/04/2017 42.00p 42.12p 41.96p 42.12p 4456
24/04/2017 42.45p 42.66p 42.25p 42.31p 6698
21/04/2017 42.40p 42.40p 41.99p 42.07p 26918
20/04/2017 42.54p 42.60p 42.18p 42.25p 18077
19/04/2017 42.74p 42.74p 42.60p 42.60p 15308
18/04/2017 43.31p 43.31p 42.77p 42.82p 9288
13/04/2017 43.51p 43.51p 43.16p 43.28p 28085
12/04/2017 43.00p 43.30p 43.00p 43.26p 18903
11/04/2017 42.76p 42.97p 42.60p 42.95p 6345
10/04/2017 42.51p 42.58p 42.47p 42.53p 2610
07/04/2017 42.25p 42.71p 42.25p 42.63p 42295
06/04/2017 42.00p 42.32p 41.94p 42.23p 24323
05/04/2017 41.51p 41.97p 41.49p 41.94p 4541
04/04/2017 41.67p 41.67p 41.51p 41.58p 1236
03/04/2017 41.40p 41.64p 41.35p 41.46p 18499
31/03/2017 40.99p 41.33p 40.67p 41.22p 26541
30/03/2017 40.99p 40.99p 40.49p 40.67p 10335
29/03/2017 40.87p 40.97p 40.70p 40.88p 25349
28/03/2017 41.00p 41.17p 40.88p 40.95p 7705
27/03/2017 41.43p 41.43p 41.16p 41.26p 3053
24/03/2017 41.08p 41.31p 40.86p 41.20p 10605
23/03/2017 40.74p 40.88p 40.60p 40.88p 3750
22/03/2017 41.00p 41.00p 40.61p 40.62p 6697
21/03/2017 41.31p 41.47p 41.13p 41.14p 11238
20/03/2017 41.15p 41.51p 41.15p 41.27p 7802
17/03/2017 41.20p 41.35p 41.03p 41.18p 30170
16/03/2017 41.13p 41.35p 40.56p 41.20p 17130
15/03/2017 40.65p 40.72p 40.38p 40.49p 10650
14/03/2017 41.00p 41.00p 40.36p 40.60p 5815
13/03/2017 41.10p 41.10p 40.78p 40.82p 4064
10/03/2017 41.31p 41.31p 40.97p 41.15p 8738
09/03/2017 40.99p 41.28p 40.99p 41.25p 8487
08/03/2017 41.40p 41.40p 40.84p 40.93p 8816
07/03/2017 41.65p 41.65p 41.15p 41.19p 20142
06/03/2017 41.15p 41.43p 41.10p 41.38p 115463
03/03/2017 41.03p 41.22p 40.92p 41.09p 13439
02/03/2017 41.60p 41.60p 41.05p 41.27p 23354
01/03/2017 41.40p 41.68p 41.21p 41.57p 12779
28/02/2017 40.85p 41.28p 40.85p 41.17p 28496
27/02/2017 42.00p 42.00p 40.76p 41.17p 4793
24/02/2017 41.38p 41.62p 41.13p 41.15p 10592
23/02/2017 41.99p 41.99p 41.39p 41.42p 28387
22/02/2017 42.31p 42.31p 41.64p 41.77p 55313
21/02/2017 42.85p 42.85p 42.10p 42.19p 7480
20/02/2017 42.27p 42.36p 42.19p 42.24p 1324
17/02/2017 42.01p 42.28p 42.01p 42.19p 5977
16/02/2017 42.20p 42.51p 42.10p 42.10p 8783
15/02/2017 42.89p 42.89p 42.44p 42.48p 11200
14/02/2017 42.35p 42.58p 41.88p 42.42p 7984
13/02/2017 42.37p 42.37p 41.98p 42.13p 10224
10/02/2017 42.25p 42.25p 41.83p 42.04p 15668
09/02/2017 42.00p 42.01p 41.78p 41.91p 73608
08/02/2017 41.53p 41.76p 41.51p 41.67p 9828
07/02/2017 40.80p 41.46p 40.78p 41.14p 24193
06/02/2017 41.60p 41.60p 40.26p 40.49p 68709
03/02/2017 40.51p 41.30p 40.51p 40.83p 66551
02/02/2017 41.05p 41.05p 40.52p 40.74p 39651
01/02/2017 40.94p 40.94p 40.57p 40.81p 15782
31/01/2017 39.61p 40.56p 39.61p 40.47p 565030
30/01/2017 40.00p 40.10p 39.71p 39.99p 401129
27/01/2017 39.83p 39.98p 39.80p 39.97p 14767
26/01/2017 40.80p 40.80p 39.85p 39.90p 13536
25/01/2017 40.80p 40.80p 39.60p 40.06p 22742
24/01/2017 41.28p 41.28p 40.27p 40.40p 19143
23/01/2017 41.51p 41.51p 41.08p 41.14p 5309
20/01/2017 41.67p 41.74p 41.44p 41.47p 5309
19/01/2017 42.15p 42.15p 41.60p 41.80p 13057
18/01/2017 42.05p 42.19p 41.97p 42.15p 5415
17/01/2017 42.10p 42.10p 41.99p 42.08p 8733
16/01/2017 42.42p 42.42p 42.20p 42.26p 8772
13/01/2017 43.41p 43.71p 42.42p 42.78p 10237
12/01/2017 44.13p 44.13p 43.40p 43.56p 51164
11/01/2017 44.00p 44.27p 44.00p 44.21p 19618
10/01/2017 44.40p 44.40p 44.00p 44.01p 9489
09/01/2017 44.49p 44.49p 43.86p 43.97p 37805
06/01/2017 43.58p 44.24p 43.58p 44.20p 16086
05/01/2017 43.51p 43.70p 43.42p 43.63p 27429
04/01/2017 43.51p 43.51p 43.26p 43.26p 34859
03/01/2017 43.60p 43.60p 42.99p 43.08p 6205
30/12/2016 42.41p 42.67p 42.22p 42.64p 0
29/12/2016 41.90p 42.27p 41.64p 42.22p 1253
28/12/2016 42.41p 42.41p 41.80p 41.80p 1535
23/12/2016 41.45p 41.92p 41.45p 41.92p 2
22/12/2016 41.74p 41.79p 41.46p 41.46p 3247
21/12/2016 42.05p 42.05p 41.44p 41.71p 8135
20/12/2016 41.80p 41.85p 41.78p 41.79p 8039
19/12/2016 41.65p 41.78p 41.33p 41.56p 16363
16/12/2016 42.00p 42.00p 40.46p 40.76p 35737
15/12/2016 41.51p 41.51p 40.84p 41.15p 27645
14/12/2016 42.00p 42.00p 41.38p 41.42p 10866
13/12/2016 41.00p 41.79p 41.00p 41.51p 3979
12/12/2016 41.51p 41.51p 40.48p 40.63p 8854
09/12/2016 40.71p 41.31p 40.71p 41.03p 15914
08/12/2016 40.51p 40.85p 40.51p 40.66p 8013
07/12/2016 40.05p 40.59p 40.05p 40.53p 10038
06/12/2016 39.45p 40.05p 39.41p 39.87p 379
05/12/2016 39.01p 39.30p 39.01p 39.11p 993
02/12/2016 39.49p 39.49p 38.97p 38.99p 7117
01/12/2016 39.40p 39.42p 39.02p 39.12p 23692
30/11/2016 40.35p 40.35p 39.35p 39.53p 7324
29/11/2016 39.80p 39.97p 39.80p 39.91p 6226
28/11/2016 39.74p 39.74p 39.28p 39.58p 2008
25/11/2016 39.97p 39.97p 39.17p 39.52p 1262
24/11/2016 39.85p 39.85p 39.17p 39.17p 24808
23/11/2016 38.84p 39.43p 38.84p 39.08p 16191
22/11/2016 38.92p 38.92p 38.58p 38.85p 9273
21/11/2016 39.00p 39.00p 38.75p 38.88p 4529
18/11/2016 39.85p 39.85p 38.85p 38.98p 5593
17/11/2016 38.90p 39.29p 38.90p 39.17p 7378
16/11/2016 39.78p 39.78p 38.74p 38.81p 4317
15/11/2016 40.17p 40.17p 38.78p 38.97p 10755
14/11/2016 39.20p 39.20p 38.31p 38.69p 9101
11/11/2016 39.51p 39.52p 39.17p 39.21p 15502
10/11/2016 40.00p 40.17p 39.06p 39.32p 13486
09/11/2016 39.65p 39.97p 39.49p 39.86p 19808
08/11/2016 40.13p 40.13p 39.73p 39.83p 28631
07/11/2016 40.00p 40.03p 39.65p 39.65p 16000
04/11/2016 39.60p 39.60p 39.25p 39.38p 3207
03/11/2016 40.15p 40.15p 39.72p 39.83p 20256
02/11/2016 41.05p 41.05p 39.67p 39.81p 15443
01/11/2016 40.54p 40.83p 40.06p 40.33p 14129
31/10/2016 41.90p 41.90p 40.54p 40.81p 7250
28/10/2016 41.31p 41.31p 40.67p 40.94p 6467
27/10/2016 42.35p 42.35p 41.12p 41.38p 17456
26/10/2016 43.25p 43.25p 41.92p 42.23p 42594
25/10/2016 44.40p 44.40p 42.78p 42.96p 69119
24/10/2016 44.67p 44.67p 44.23p 44.35p 22969
21/10/2016 45.03p 45.19p 44.17p 44.56p 28373
20/10/2016 45.25p 45.42p 45.11p 45.34p 10858
19/10/2016 44.99p 45.13p 44.69p 45.10p 7404
18/10/2016 44.72p 45.17p 44.72p 44.94p 10653
17/10/2016 45.00p 45.00p 44.13p 44.35p 24735
14/10/2016 44.54p 44.76p 44.04p 44.65p 26497
13/10/2016 43.66p 44.13p 43.51p 44.03p 9743
12/10/2016 44.20p 44.20p 43.48p 43.69p 12181
11/10/2016 43.94p 44.24p 43.69p 43.80p 19641
10/10/2016 44.00p 44.00p 43.50p 43.90p 24733
07/10/2016 44.15p 44.15p 43.51p 43.65p 11857
06/10/2016 45.53p 45.53p 43.84p 44.05p 12951
05/10/2016 45.92p 45.92p 44.26p 44.33p 5419
04/10/2016 45.10p 45.10p 44.62p 44.74p 5712
03/10/2016 45.51p 45.51p 44.96p 45.01p 11624
30/09/2016 45.17p 45.17p 44.72p 45.08p 11902
29/09/2016 45.94p 45.94p 44.71p 44.90p 6113
28/09/2016 45.00p 45.60p 45.00p 45.35p 7841
27/09/2016 45.41p 45.80p 44.87p 45.24p 16662
26/09/2016 45.45p 45.45p 44.76p 44.87p 7118
23/09/2016 45.00p 45.27p 44.65p 45.12p 30123
22/09/2016 44.51p 44.67p 43.98p 44.37p 19967
21/09/2016 44.23p 44.32p 43.50p 43.69p 21435
20/09/2016 43.85p 44.03p 43.50p 43.83p 18758
19/09/2016 43.96p 43.96p 43.12p 43.24p 25188
16/09/2016 43.71p 43.71p 42.97p 43.26p 50281
15/09/2016 42.35p 43.54p 42.35p 42.94p 25739
14/09/2016 42.05p 42.83p 42.05p 42.74p 13778
13/09/2016 43.99p 43.99p 42.87p 43.15p 17095
12/09/2016 44.20p 44.20p 43.44p 43.72p 56344
09/09/2016 45.41p 45.41p 44.51p 44.67p 23254
08/09/2016 45.05p 45.26p 44.88p 45.17p 19267
07/09/2016 45.20p 45.20p 44.72p 45.01p 23056
06/09/2016 44.45p 45.25p 44.45p 44.81p 24213
05/09/2016 43.97p 43.97p 43.26p 43.50p 1874
02/09/2016 43.51p 43.91p 43.51p 43.52p 16777
01/09/2016 42.80p 43.83p 42.80p 43.49p 25472
31/08/2016 43.10p 43.13p 42.74p 42.99p 36865
30/08/2016 42.74p 43.08p 42.74p 42.81p 5541
26/08/2016 42.80p 42.80p 42.41p 42.42p 9042
25/08/2016 43.20p 43.20p 42.67p 42.81p 4110
24/08/2016 43.00p 43.00p 42.74p 42.88p 2762
23/08/2016 42.20p 42.94p 42.20p 42.83p 83622
22/08/2016 42.03p 42.61p 42.03p 42.29p 7579
19/08/2016 42.40p 42.40p 42.01p 42.05p 2011
18/08/2016 41.71p 42.37p 41.71p 42.37p 4623
17/08/2016 42.60p 42.60p 41.76p 42.04p 7323
16/08/2016 42.82p 42.82p 42.06p 42.22p 15627
15/08/2016 42.97p 42.97p 42.42p 42.53p 4145
12/08/2016 42.78p 42.78p 42.37p 42.74p 28606
11/08/2016 42.10p 42.46p 42.10p 42.34p 22757
10/08/2016 42.80p 42.80p 42.17p 42.55p 21289
09/08/2016 42.97p 42.97p 42.58p 42.76p 11926
08/08/2016 43.00p 43.01p 42.73p 42.75p 6676
05/08/2016 43.07p 43.07p 42.81p 43.03p 14112
04/08/2016 42.31p 42.84p 42.24p 42.76p 32894
03/08/2016 43.85p 43.85p 42.13p 42.24p 17428
02/08/2016 43.65p 43.65p 42.35p 42.55p 21875
01/08/2016 43.51p 43.51p 42.99p 43.10p 27960
29/07/2016 43.00p 43.28p 42.75p 43.21p 9726
28/07/2016 43.13p 43.30p 42.67p 42.83p 32750
27/07/2016 43.15p 43.15p 42.98p 42.98p 1579
26/07/2016 42.97p 43.05p 42.64p 43.01p 481
25/07/2016 43.92p 43.92p 43.26p 43.32p 105691

*Close Price adjusted for both dividends and splits