Wereldhave NV (0NMR) Share Price

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

Date Open High Low Close* Volume
19/12/2014 53.60p 55.82p 53.60p 63.07p 10891
18/12/2014 53.60p 55.04p 53.60p 63.07p 8018
17/12/2014 54.48p 54.48p 54.00p 63.07p 158
16/12/2014 56.10p 56.10p 53.06p 63.07p 116208
15/12/2014 54.87p 54.87p 53.58p 63.07p 11737
12/12/2014 52.60p 54.04p 52.60p 63.07p 31603
11/12/2014 54.49p 54.49p 53.00p 63.07p 312
10/12/2014 52.72p 54.51p 52.72p 63.07p 0
09/12/2014 50.00p 53.25p 50.00p 63.07p 27579
08/12/2014 50.58p 52.09p 50.58p 63.07p 6542
05/12/2014 51.63p 51.75p 50.78p 63.07p 10388
04/12/2014 54.63p 54.63p 51.74p 63.07p 0
03/12/2014 54.60p 54.60p 52.15p 63.07p 28989
02/12/2014 59.03p 62.55p 54.21p 63.07p 0
01/12/2014 62.20p 64.91p 62.20p 63.07p 5726
28/11/2014 62.98p 63.07p 62.97p 63.07p 14101
27/11/2014 62.21p 62.87p 62.07p 63.07p 1820
26/11/2014 62.51p 62.51p 62.20p 63.07p 558
25/11/2014 62.21p 62.28p 62.21p 63.07p 98
24/11/2014 63.19p 63.19p 62.28p 63.07p 1820
21/11/2014 62.15p 63.34p 62.15p 63.07p 32356
20/11/2014 62.97p 64.04p 62.64p 63.07p 0
19/11/2014 62.40p 63.85p 62.40p 63.07p 3596
18/11/2014 65.00p 65.00p 63.98p 63.07p 1828
17/11/2014 64.99p 64.99p 64.26p 63.07p 9421
14/11/2014 63.51p 64.11p 63.51p 63.07p 629
13/11/2014 63.51p 64.07p 63.51p 63.07p 4096
12/11/2014 64.50p 65.15p 64.00p 63.07p 0
11/11/2014 64.38p 65.17p 64.38p 63.07p 0
10/11/2014 64.69p 64.88p 64.69p 63.07p 844
07/11/2014 65.52p 65.52p 64.45p 63.07p 59
06/11/2014 64.11p 65.82p 64.11p 63.07p 251
05/11/2014 65.32p 65.94p 65.32p 63.07p 7326
04/11/2014 64.97p 65.92p 64.97p 63.07p 2630
03/11/2014 65.26p 65.26p 64.95p 63.07p 100
31/10/2014 65.01p 65.40p 65.01p 63.07p 579
30/10/2014 63.92p 64.64p 63.92p 63.07p 490
29/10/2014 64.06p 64.99p 64.06p 63.07p 456
28/10/2014 63.85p 64.65p 63.85p 63.07p 0
27/10/2014 64.90p 64.90p 63.85p 63.07p 419
24/10/2014 64.11p 64.86p 61.76p 63.07p 0
23/10/2014 62.09p 63.92p 62.09p 63.07p 915
22/10/2014 62.68p 63.82p 62.68p 63.07p 321
21/10/2014 60.00p 63.37p 60.00p 63.07p 228
20/10/2014 61.49p 61.49p 60.51p 63.07p 0
17/10/2014 59.38p 61.40p 58.83p 63.07p 0
16/10/2014 60.00p 61.50p 59.26p 63.07p 0
15/10/2014 61.00p 61.21p 60.62p 63.07p 802
14/10/2014 61.35p 61.78p 61.26p 63.07p 1106
13/10/2014 60.94p 62.14p 60.94p 63.07p 336
10/10/2014 62.05p 62.47p 62.05p 63.07p 31
09/10/2014 62.51p 63.44p 62.35p 63.07p 1286
08/10/2014 63.92p 63.92p 62.26p 63.07p 7047
07/10/2014 62.90p 63.54p 62.50p 63.07p 3
06/10/2014 64.46p 64.46p 63.39p 63.07p 883
03/10/2014 62.51p 64.06p 62.51p 63.07p 94
02/10/2014 62.51p 64.07p 62.51p 63.07p 1775
01/10/2014 65.00p 65.20p 64.56p 63.07p 514
30/09/2014 64.60p 65.22p 64.60p 63.07p 6088
29/09/2014 65.02p 65.48p 65.02p 63.07p 3673
26/09/2014 65.15p 65.88p 65.15p 63.07p 4376
25/09/2014 66.00p 66.68p 65.28p 63.07p 15
24/09/2014 67.43p 67.43p 66.00p 63.07p 527
23/09/2014 66.80p 67.25p 66.36p 63.07p 29
22/09/2014 66.45p 67.49p 66.45p 63.07p 28478
19/09/2014 67.45p 67.83p 67.35p 63.07p 78
18/09/2014 67.25p 67.74p 67.25p 63.07p 11930
17/09/2014 67.15p 67.61p 67.15p 63.07p 282
16/09/2014 68.22p 68.22p 67.50p 63.07p 858
15/09/2014 68.42p 68.42p 68.27p 63.07p 538
12/09/2014 68.85p 69.54p 68.56p 63.07p 0
11/09/2014 69.20p 69.20p 69.02p 63.07p 133
10/09/2014 70.00p 70.00p 68.97p 63.07p 1113
09/09/2014 69.31p 69.73p 68.78p 63.07p 0
08/09/2014 69.50p 69.67p 69.48p 63.07p 193
05/09/2014 70.00p 70.01p 69.71p 63.07p 707
04/09/2014 69.31p 70.11p 69.31p 63.07p 342
03/09/2014 69.11p 69.93p 69.11p 63.07p 420
02/09/2014 70.11p 70.25p 69.56p 63.07p 1601
01/09/2014 69.50p 70.17p 69.50p 63.07p 518
29/08/2014 69.54p 69.93p 69.54p 63.07p 545
28/08/2014 70.00p 71.00p 68.78p 63.07p 0
27/08/2014 70.40p 70.96p 70.17p 63.07p 597
26/08/2014 67.00p 70.41p 67.00p 63.07p 90
22/08/2014 69.35p 69.43p 69.31p 63.07p 239
21/08/2014 67.50p 69.31p 67.50p 63.07p 520
20/08/2014 66.79p 67.86p 66.79p 63.07p 659
19/08/2014 66.32p 67.11p 65.71p 63.07p 0
18/08/2014 67.00p 67.03p 65.71p 63.07p 0
15/08/2014 65.58p 67.18p 65.58p 63.07p 7650
14/08/2014 65.47p 66.65p 65.47p 63.07p 0
13/08/2014 66.38p 66.65p 66.38p 63.07p 9600
12/08/2014 65.85p 67.11p 65.85p 63.07p 1535
11/08/2014 65.80p 66.42p 65.43p 63.07p 0
08/08/2014 65.17p 66.03p 65.17p 63.07p 3555
07/08/2014 65.00p 66.40p 65.00p 63.07p 995
06/08/2014 67.45p 67.45p 65.08p 63.07p 764
05/08/2014 65.50p 67.54p 65.50p 63.07p 4532
04/08/2014 67.19p 67.98p 63.07p 63.07p 0
01/08/2014 67.84p 67.98p 63.07p 63.07p 0
31/07/2014 67.98p 67.98p 66.41p 63.07p 811
30/07/2014 68.32p 68.32p 67.83p 63.07p 12
29/07/2014 66.82p 68.41p 63.07p 63.07p 0
28/07/2014 67.54p 68.01p 67.54p 63.07p 3208
25/07/2014 69.22p 69.22p 67.90p 63.07p 745
24/07/2014 69.46p 69.88p 63.07p 63.07p 0
23/07/2014 69.06p 69.88p 69.06p 63.07p 2004
22/07/2014 68.98p 69.50p 68.98p 63.07p 1030
21/07/2014 68.53p 68.99p 63.07p 63.07p 0
18/07/2014 68.98p 68.98p 67.92p 63.07p 723
17/07/2014 69.03p 69.03p 68.56p 63.07p 3500
16/07/2014 68.25p 68.58p 68.15p 63.07p 1377
15/07/2014 69.03p 69.03p 68.04p 63.07p 1980
14/07/2014 68.61p 68.61p 68.36p 63.07p 266
11/07/2014 66.56p 68.27p 66.56p 63.07p 126
10/07/2014 68.56p 68.56p 67.85p 63.07p 822
09/07/2014 67.00p 68.07p 67.00p 63.07p 178
08/07/2014 67.98p 67.98p 67.31p 63.07p 5218
07/07/2014 68.50p 70.00p 63.07p 63.07p 0
04/07/2014 70.00p 70.00p 68.18p 63.07p 669
03/07/2014 69.09p 69.09p 68.92p 63.07p 1816
02/07/2014 67.28p 68.94p 67.22p 63.07p 444
01/07/2014 68.00p 68.94p 67.64p 63.07p 7
30/06/2014 67.80p 68.50p 63.07p 63.07p 0
27/06/2014 68.50p 68.50p 67.24p 63.07p 2264
26/06/2014 67.31p 68.30p 67.19p 63.07p 313
25/06/2014 67.96p 67.96p 67.04p 63.07p 1122
24/06/2014 66.75p 67.90p 63.07p 63.07p 0
23/06/2014 67.90p 67.90p 66.99p 63.07p 4245
20/06/2014 66.43p 68.01p 66.43p 63.07p 1085
19/06/2014 65.35p 66.89p 65.35p 63.07p 87
18/06/2014 64.85p 66.24p 64.85p 63.07p 42
17/06/2014 66.43p 66.64p 63.07p 63.07p 0
16/06/2014 66.40p 66.52p 63.07p 63.07p 0
13/06/2014 66.52p 66.52p 66.18p 63.07p 1385
12/06/2014 65.90p 66.94p 63.07p 63.07p 0
11/06/2014 65.93p 66.82p 63.07p 63.07p 0
10/06/2014 66.15p 66.82p 66.15p 63.07p 70
09/06/2014 64.36p 66.79p 64.36p 63.07p 317
06/06/2014 63.76p 66.56p 63.76p 63.07p 6112
05/06/2014 64.05p 65.64p 64.05p 63.07p 24
04/06/2014 65.54p 65.54p 65.21p 63.07p 2785
03/06/2014 65.90p 65.90p 65.35p 63.07p 353
02/06/2014 65.11p 65.90p 65.11p 63.07p 796
30/05/2014 64.13p 65.48p 64.13p 63.07p 1462
29/05/2014 64.80p 65.12p 62.89p 63.07p 0
28/05/2014 64.42p 65.05p 64.18p 63.07p 347
27/05/2014 63.37p 63.95p 63.37p 63.07p 5018
23/05/2014 62.90p 63.69p 62.00p 63.07p 0
22/05/2014 62.22p 62.76p 62.00p 63.07p 5745
21/05/2014 62.22p 62.22p 62.10p 63.07p 527
20/05/2014 62.52p 63.17p 61.51p 63.07p 0
19/05/2014 62.00p 63.17p 61.51p 63.07p 0
16/05/2014 61.51p 62.55p 61.51p 63.07p 5535
15/05/2014 62.35p 63.51p 62.35p 63.07p 0
14/05/2014 63.51p 63.51p 63.07p 63.07p 2668
13/05/2014 62.94p 63.15p 62.94p 63.14p 5459
12/05/2014 62.40p 62.97p 61.40p 62.64p 0
09/05/2014 61.40p 62.97p 61.40p 62.34p 0
08/05/2014 61.72p 62.97p 61.72p 62.94p 2188
07/05/2014 62.26p 62.26p 61.51p 62.03p 12900
06/05/2014 61.68p 61.97p 61.61p 61.95p 2862
02/05/2014 61.64p 61.67p 61.17p 63.43p 1079
01/05/2014 60.70p 63.43p 60.29p 63.43p 0
30/04/2014 60.71p 61.38p 60.29p 63.43p 5629
29/04/2014 62.17p 62.17p 60.36p 63.43p 1218
28/04/2014 65.00p 65.00p 63.37p 63.43p 53089
25/04/2014 63.42p 64.11p 63.19p 63.43p 14326
24/04/2014 63.21p 63.71p 62.90p 63.69p 0
23/04/2014 63.18p 63.58p 62.90p 63.24p 0
22/04/2014 63.19p 63.26p 63.19p 63.26p 1089
17/04/2014 62.58p 63.12p 62.44p 63.12p 25829
16/04/2014 63.06p 63.06p 62.03p 62.17p 4492
15/04/2014 62.29p 62.29p 61.67p 62.05p 11526
14/04/2014 62.31p 62.31p 61.68p 61.99p 6373
11/04/2014 64.00p 64.00p 62.24p 62.49p 0
10/04/2014 63.11p 63.30p 63.11p 63.30p 1778
09/04/2014 62.56p 63.19p 62.56p 63.03p 6727
08/04/2014 62.51p 62.70p 62.51p 62.61p 336
07/04/2014 62.05p 62.53p 61.67p 61.72p 7357
04/04/2014 62.33p 63.00p 60.33p 61.63p 0
03/04/2014 63.00p 63.00p 61.58p 61.58p 3
02/04/2014 63.00p 63.00p 61.60p 61.60p 552
01/04/2014 61.12p 62.46p 61.12p 61.46p 7571
31/03/2014 61.80p 61.80p 61.27p 61.33p 2228
28/03/2014 61.61p 61.72p 61.26p 61.33p 7276
27/03/2014 61.00p 61.18p 61.00p 61.06p 147
26/03/2014 60.55p 60.93p 60.55p 60.90p 15889
25/03/2014 59.45p 60.43p 59.45p 60.43p 8437
24/03/2014 59.99p 59.99p 59.65p 59.67p 1424
21/03/2014 62.51p 62.51p 59.65p 59.65p 13
20/03/2014 60.71p 60.71p 59.96p 59.96p 17204
19/03/2014 60.65p 60.84p 60.47p 60.75p 83
18/03/2014 60.18p 60.81p 60.18p 60.67p 27046
17/03/2014 59.20p 60.20p 59.20p 60.02p 311
14/03/2014 60.21p 60.21p 58.61p 59.44p 51108
13/03/2014 59.94p 59.94p 59.57p 59.63p 10386
12/03/2014 60.92p 60.92p 59.84p 59.84p 6293
11/03/2014 60.94p 60.94p 60.83p 60.88p 158
10/03/2014 61.76p 61.76p 60.76p 61.36p 249

*Close Price adjusted for both dividends and splits