Wereldhave NV (0NMR) Share Price

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

Date Open High Low Close* Volume
07/10/2015 54.00p 54.00p 53.49p 53.42p 2123
06/10/2015 53.96p 54.30p 53.67p 53.90p 538
05/10/2015 51.90p 53.74p 51.90p 53.10p 8771
02/10/2015 53.05p 53.05p 51.42p 51.42p 1192
01/10/2015 52.99p 52.99p 51.14p 51.17p 4961
30/09/2015 51.44p 51.56p 51.44p 51.44p 324
29/09/2015 50.51p 50.51p 49.61p 50.37p 0
28/09/2015 51.10p 51.10p 50.21p 50.27p 1238
25/09/2015 49.76p 50.69p 49.76p 50.70p 17965
24/09/2015 51.44p 51.44p 49.74p 49.88p 1561
23/09/2015 50.01p 50.63p 50.01p 50.50p 1435
22/09/2015 51.38p 51.38p 50.01p 50.19p 1412
21/09/2015 50.15p 50.84p 50.15p 50.71p 16905
18/09/2015 50.20p 50.22p 50.03p 50.03p 3493
17/09/2015 50.51p 50.51p 50.22p 50.30p 854
16/09/2015 49.31p 49.92p 49.31p 49.88p 3222
15/09/2015 49.97p 49.97p 49.10p 49.13p 19906
14/09/2015 49.90p 49.90p 49.50p 49.52p 6727
11/09/2015 50.71p 50.93p 49.79p 50.13p 3585
10/09/2015 51.22p 51.38p 50.65p 50.66p 41430
09/09/2015 51.05p 51.54p 51.05p 51.31p 22014
08/09/2015 50.68p 50.83p 50.51p 50.61p 765
07/09/2015 50.64p 50.64p 50.29p 50.33p 640
04/09/2015 52.00p 52.00p 50.64p 50.73p 886
03/09/2015 51.20p 51.53p 50.49p 51.33p 0
02/09/2015 51.00p 51.00p 49.76p 50.49p 32784
01/09/2015 50.71p 51.29p 49.90p 50.01p 1073
28/08/2015 52.74p 52.74p 51.29p 51.29p 528
27/08/2015 51.80p 51.81p 51.77p 51.81p 122
26/08/2015 51.80p 51.80p 50.78p 51.05p 62914
25/08/2015 50.72p 52.81p 50.59p 51.98p 13967
24/08/2015 52.71p 53.68p 50.49p 50.59p 9653
21/08/2015 54.15p 54.29p 53.56p 53.68p 53
20/08/2015 54.74p 54.74p 54.38p 54.38p 100
19/08/2015 55.60p 55.60p 54.73p 54.67p 7731
18/08/2015 55.29p 55.53p 55.05p 55.53p 2997
17/08/2015 56.00p 56.00p 55.05p 55.05p 2694
14/08/2015 56.00p 56.00p 54.73p 63.07p 3720
13/08/2015 56.00p 56.00p 54.96p 63.07p 2006
12/08/2015 55.66p 56.01p 54.76p 63.07p 9390
11/08/2015 56.20p 56.20p 55.78p 63.07p 8475
10/08/2015 55.90p 56.16p 55.90p 63.07p 1603
07/08/2015 55.25p 56.30p 55.25p 63.07p 6212
06/08/2015 56.00p 56.00p 55.32p 63.07p 2176
05/08/2015 55.25p 55.33p 55.18p 63.07p 3068
04/08/2015 54.80p 55.28p 54.47p 63.07p 445
03/08/2015 53.85p 54.42p 53.85p 63.07p 3879
31/07/2015 53.62p 53.85p 53.62p 63.07p 12423
30/07/2015 53.76p 53.76p 53.59p 63.07p 859
29/07/2015 53.51p 53.55p 53.35p 63.07p 11317
28/07/2015 52.51p 53.29p 52.51p 63.07p 2064
27/07/2015 54.29p 54.29p 52.63p 63.07p 0
24/07/2015 54.90p 54.90p 52.67p 63.07p 0
23/07/2015 53.05p 53.31p 52.53p 63.07p 0
22/07/2015 54.01p 54.24p 52.98p 63.07p 10378
21/07/2015 54.58p 54.58p 54.08p 63.07p 11082
20/07/2015 56.56p 56.56p 54.28p 63.07p 986
17/07/2015 53.42p 54.55p 53.42p 63.07p 2076
16/07/2015 53.51p 53.87p 53.51p 63.07p 1044
15/07/2015 53.80p 53.80p 53.29p 63.07p 1717
14/07/2015 53.94p 53.94p 53.52p 63.07p 2050
13/07/2015 52.22p 53.60p 52.22p 63.07p 3774
10/07/2015 51.85p 52.50p 51.85p 63.07p 7657
09/07/2015 51.20p 51.48p 51.20p 63.07p 3037
08/07/2015 50.40p 50.99p 50.40p 63.07p 227
07/07/2015 50.51p 51.17p 50.37p 63.07p 18257
06/07/2015 51.49p 51.49p 50.58p 63.07p 6183
03/07/2015 52.51p 52.51p 51.00p 63.07p 19666
02/07/2015 51.05p 51.40p 50.89p 63.07p 9466
01/07/2015 51.01p 51.55p 50.92p 63.07p 2563
30/06/2015 51.31p 51.31p 50.93p 63.07p 132
29/06/2015 51.71p 51.87p 50.81p 63.07p 7468
26/06/2015 51.80p 52.20p 51.51p 63.07p 5686
25/06/2015 50.71p 51.63p 49.45p 63.07p 12987
24/06/2015 52.15p 52.15p 51.53p 63.07p 3619
23/06/2015 52.51p 52.51p 51.64p 63.07p 5387
22/06/2015 51.00p 51.73p 51.00p 63.07p 2052
19/06/2015 51.25p 51.25p 50.70p 63.07p 5663
18/06/2015 50.26p 51.02p 49.95p 63.07p 0
17/06/2015 51.89p 51.89p 50.27p 63.07p 760
16/06/2015 51.60p 51.65p 51.60p 63.07p 1214
15/06/2015 51.51p 51.86p 51.51p 63.07p 4354
12/06/2015 53.28p 53.28p 51.83p 63.07p 0
11/06/2015 52.00p 52.60p 52.00p 63.07p 600
10/06/2015 52.64p 52.64p 51.74p 63.07p 19
09/06/2015 51.51p 52.20p 51.51p 63.07p 622
08/06/2015 52.94p 52.94p 51.86p 63.07p 8844
05/06/2015 53.10p 53.10p 52.39p 63.07p 1542
04/06/2015 53.49p 56.20p 52.64p 63.07p 0
03/06/2015 54.00p 54.06p 53.35p 63.07p 4013
02/06/2015 54.42p 55.63p 54.03p 63.07p 0
01/06/2015 56.74p 56.74p 55.04p 63.07p 0
29/05/2015 54.71p 55.04p 54.71p 63.07p 1039
28/05/2015 54.96p 55.04p 54.94p 63.07p 1479
27/05/2015 53.90p 54.56p 53.90p 63.07p 9184
26/05/2015 55.64p 55.64p 53.92p 63.07p 0
22/05/2015 55.53p 55.53p 54.47p 63.07p 0
21/05/2015 55.51p 55.51p 54.99p 63.07p 652
20/05/2015 56.74p 56.74p 55.50p 63.07p 2941
19/05/2015 55.27p 56.62p 55.27p 63.07p 674
18/05/2015 56.25p 56.25p 55.11p 63.07p 8293
15/05/2015 54.51p 56.19p 54.51p 63.07p 1761
14/05/2015 55.00p 55.83p 55.00p 63.07p 8816
13/05/2015 55.00p 55.33p 55.00p 63.07p 314
12/05/2015 54.12p 54.38p 53.92p 63.07p 8118
11/05/2015 56.45p 56.45p 54.82p 63.07p 7064
08/05/2015 53.74p 55.61p 53.74p 63.07p 2161
07/05/2015 55.00p 55.00p 53.56p 63.07p 4918
06/05/2015 57.51p 57.51p 55.13p 63.07p 819
05/05/2015 58.97p 58.97p 56.65p 63.07p 1232
01/05/2015 57.23p 57.23p 56.94p 63.07p 0
30/04/2015 57.45p 57.45p 57.22p 63.07p 6545
29/04/2015 58.51p 58.92p 57.42p 63.07p 0
28/04/2015 60.42p 60.42p 58.04p 63.07p 961
27/04/2015 62.40p 62.40p 61.73p 63.07p 2027
24/04/2015 62.51p 62.51p 61.47p 63.07p 2638
23/04/2015 62.51p 62.51p 61.47p 63.07p 0
22/04/2015 63.00p 63.00p 61.65p 63.07p 2833
21/04/2015 63.80p 63.80p 62.53p 63.07p 8618
20/04/2015 62.25p 63.19p 62.25p 63.07p 1142
17/04/2015 62.85p 63.26p 62.73p 63.07p 16466
16/04/2015 63.51p 63.51p 63.38p 63.07p 122
15/04/2015 65.00p 65.00p 63.25p 63.07p 4665
14/04/2015 64.71p 64.85p 63.88p 63.07p 0
13/04/2015 65.00p 65.46p 64.04p 63.07p 0
10/04/2015 64.65p 65.07p 64.44p 63.07p 0
09/04/2015 63.06p 64.65p 63.06p 63.07p 716
08/04/2015 63.51p 64.24p 63.21p 63.07p 12661
07/04/2015 62.60p 64.13p 62.60p 63.07p 4803
02/04/2015 63.00p 63.20p 62.62p 63.07p 0
01/04/2015 61.97p 62.74p 61.97p 63.07p 1416
31/03/2015 63.60p 63.60p 62.50p 63.07p 2198
30/03/2015 63.60p 64.15p 63.52p 63.07p 0
27/03/2015 64.00p 64.00p 63.13p 63.07p 1928
26/03/2015 64.60p 64.60p 63.13p 63.07p 57188
25/03/2015 64.60p 64.66p 64.23p 63.07p 6627
24/03/2015 66.00p 66.00p 64.84p 63.07p 3487
23/03/2015 64.45p 65.61p 64.45p 63.07p 95730
20/03/2015 64.05p 65.74p 64.05p 63.07p 14063
19/03/2015 64.11p 65.26p 64.11p 63.07p 1684
18/03/2015 64.40p 64.51p 64.19p 63.07p 1038
17/03/2015 63.08p 64.37p 63.08p 63.07p 8206
16/03/2015 63.94p 64.48p 63.94p 63.07p 2498
13/03/2015 63.25p 63.81p 63.25p 63.07p 632
12/03/2015 61.20p 62.26p 61.20p 63.07p 14287
11/03/2015 61.10p 61.91p 61.10p 63.07p 3969
10/03/2015 61.94p 61.94p 60.78p 63.07p 0
09/03/2015 62.40p 62.40p 61.01p 63.07p 10220
06/03/2015 61.74p 63.38p 61.74p 63.07p 94
05/03/2015 61.54p 63.03p 61.54p 63.07p 0
04/03/2015 61.25p 62.04p 61.25p 63.07p -2830
03/03/2015 62.48p 62.48p 61.50p 63.07p 2239
02/03/2015 61.78p 62.01p 61.78p 63.07p 1035
27/02/2015 62.72p 62.72p 61.39p 63.07p 3802
26/02/2015 62.64p 62.64p 62.51p 63.07p 1250
25/02/2015 62.47p 62.72p 62.24p 63.07p 8880
24/02/2015 62.15p 62.21p 62.00p 63.07p 3161
23/02/2015 62.51p 62.51p 61.72p 63.07p 8890
20/02/2015 61.71p 61.97p 60.92p 63.07p 0
19/02/2015 61.90p 61.90p 61.38p 63.07p 6116
18/02/2015 61.54p 62.49p 61.23p 63.07p 0
17/02/2015 62.40p 62.40p 60.95p 63.07p 1048
16/02/2015 63.23p 63.23p 61.76p 63.07p 8988
13/02/2015 62.60p 62.68p 62.23p 63.07p 19108
12/02/2015 62.10p 62.87p 62.10p 63.07p 0
11/02/2015 61.00p 62.38p 61.00p 63.07p 657
10/02/2015 61.31p 62.31p 61.31p 63.07p 6006
09/02/2015 62.53p 62.53p 61.39p 63.07p 1234
06/02/2015 64.90p 65.21p 61.75p 63.07p 0
05/02/2015 65.00p 65.00p 63.92p 63.07p 314
04/02/2015 65.00p 65.00p 64.08p 63.07p 7030
03/02/2015 64.00p 64.71p 64.00p 63.07p 3820
02/02/2015 65.90p 65.90p 63.80p 63.07p 0
30/01/2015 63.51p 63.95p 63.51p 63.07p 1428
29/01/2015 61.47p 63.35p 61.47p 63.07p 528
28/01/2015 61.00p 62.92p 61.00p 63.07p 17217
27/01/2015 63.20p 63.40p 62.27p 63.07p 0
26/01/2015 63.10p 63.14p 62.41p 63.07p 0
23/01/2015 59.38p 62.68p 59.38p 63.07p 6062
22/01/2015 60.51p 60.59p 60.17p 63.07p 312
21/01/2015 58.01p 61.25p 58.01p 63.07p 6966
20/01/2015 60.87p 61.49p 60.87p 63.07p 314
19/01/2015 60.58p 60.90p 60.17p 63.07p 694
16/01/2015 59.81p 60.49p 59.66p 63.07p 3003
15/01/2015 59.26p 59.78p 59.26p 63.07p 2750
14/01/2015 60.15p 60.15p 59.73p 63.07p 1844
13/01/2015 61.00p 61.00p 59.94p 63.07p 5656
12/01/2015 58.17p 59.51p 57.99p 63.07p 0
09/01/2015 57.82p 58.30p 57.82p 63.07p 2854
08/01/2015 56.53p 57.77p 56.53p 63.07p 3329
07/01/2015 56.51p 57.08p 56.10p 63.07p 0
06/01/2015 57.49p 57.49p 56.07p 63.07p 0
05/01/2015 57.51p 57.51p 56.68p 63.07p 624
02/01/2015 56.22p 57.72p 56.22p 63.07p 0
31/12/2014 56.99p 57.19p 56.71p 63.07p 0
30/12/2014 56.13p 56.82p 56.13p 63.07p 235
29/12/2014 56.97p 56.97p 56.57p 63.07p 14457
24/12/2014 56.69p 57.26p 56.67p 63.07p 0
23/12/2014 55.54p 56.67p 55.54p 63.07p 2503
22/12/2014 54.71p 55.49p 54.71p 63.07p 1827

*Close Price adjusted for both dividends and splits