Wereldhave NV (0NMR) Share Price

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

Date Open High Low Close* Volume
24/05/2013 56.20p 57.10p 55.51p 57.00p 0
23/05/2013 57.10p 57.10p 55.51p 57.00p 13752
22/05/2013 57.72p 57.72p 57.00p 57.00p 10212
21/05/2013 57.09p 57.72p 57.00p 57.00p 0
20/05/2013 57.00p 57.72p 57.00p 57.00p 4295
17/05/2013 57.00p 57.00p 56.74p 57.00p 0
16/05/2013 57.00p 57.00p 56.74p 57.00p 136092
15/05/2013 57.00p 58.28p 57.00p 57.00p 304
14/05/2013 57.00p 57.92p 57.00p 57.00p 741
13/05/2013 57.72p 57.81p 57.00p 57.00p 323
10/05/2013 57.00p 57.92p 57.00p 57.00p 2317
09/05/2013 57.22p 57.22p 57.00p 57.00p 570
08/05/2013 56.55p 57.10p 56.55p 57.00p 0
07/05/2013 56.76p 57.10p 56.76p 57.00p 25071
03/05/2013 55.45p 55.45p 54.50p 54.50p 1947
02/05/2013 55.01p 55.35p 54.50p 54.50p 2839
01/05/2013 54.50p 55.11p 54.50p 55.10p 0
30/04/2013 54.50p 55.11p 54.50p 54.50p 13314
29/04/2013 54.60p 54.67p 54.38p 54.50p 0
26/04/2013 54.38p 54.50p 54.38p 54.50p 0
25/04/2013 54.50p 54.50p 54.43p 54.50p 9674
24/04/2013 58.00p 58.00p 54.43p 54.50p 137
23/04/2013 57.42p 58.00p 57.42p 58.00p 1670
22/04/2013 56.19p 58.00p 56.19p 58.00p 30910
19/04/2013 56.13p 56.53p 55.49p 55.49p 0
18/04/2013 55.49p 56.53p 55.49p 55.49p 0
17/04/2013 56.06p 56.53p 55.49p 55.49p 7314
16/04/2013 55.96p 56.58p 55.49p 55.49p 6422
15/04/2013 56.56p 56.56p 54.24p 55.49p 0
12/04/2013 54.24p 56.40p 54.24p 55.49p 29815
11/04/2013 54.85p 55.61p 54.24p 54.24p 51
10/04/2013 54.40p 55.84p 54.24p 54.24p 304
09/04/2013 53.81p 54.24p 53.81p 54.24p 3674
08/04/2013 53.83p 54.24p 53.64p 54.24p 844
05/04/2013 54.98p 55.51p 54.24p 54.24p 0
04/04/2013 54.74p 55.51p 54.65p 55.51p 0
03/04/2013 54.76p 55.51p 54.65p 55.51p 100
02/04/2013 53.71p 55.51p 53.71p 55.51p 0
28/03/2013 54.63p 55.51p 53.82p 55.51p 13841
27/03/2013 55.10p 55.51p 53.55p 55.51p 238
26/03/2013 55.42p 55.51p 54.80p 55.51p 715
25/03/2013 55.51p 55.51p 54.97p 55.51p 3257
22/03/2013 55.49p 55.61p 55.00p 55.51p 0
21/03/2013 55.61p 55.61p 55.00p 55.51p 858
20/03/2013 55.06p 55.53p 55.06p 55.51p 0
19/03/2013 55.53p 55.53p 55.46p 55.51p 1400
18/03/2013 55.51p 55.68p 55.51p 55.51p 11096
15/03/2013 55.51p 55.86p 55.51p 55.51p 13834
14/03/2013 54.97p 55.60p 54.97p 55.51p 9272
13/03/2013 55.05p 55.05p 53.46p 53.46p 0
12/03/2013 54.74p 54.74p 53.46p 53.46p 0
11/03/2013 53.46p 54.74p 53.46p 53.46p 1478
08/03/2013 53.46p 54.26p 53.46p 53.46p 0
07/03/2013 54.24p 54.26p 53.46p 53.46p 0
06/03/2013 53.87p 54.26p 53.46p 53.46p 0
05/03/2013 54.15p 54.26p 53.46p 53.46p 10037
04/03/2013 53.46p 54.07p 53.28p 53.46p 0
01/03/2013 54.07p 54.07p 53.28p 53.46p 0
28/02/2013 53.28p 53.77p 53.28p 53.46p 724
27/02/2013 53.42p 53.46p 53.10p 53.46p 9301
26/02/2013 54.53p 54.53p 53.46p 53.46p 0
25/02/2013 53.46p 53.98p 53.46p 53.46p 100
22/02/2013 53.44p 53.53p 53.44p 53.46p 146
21/02/2013 53.87p 54.61p 53.46p 53.46p 0
20/02/2013 54.61p 54.61p 53.46p 53.46p 1
19/02/2013 53.89p 54.50p 53.46p 53.46p 0
18/02/2013 53.46p 54.50p 53.46p 53.46p 0
15/02/2013 53.57p 54.50p 53.46p 53.46p 131679
14/02/2013 53.10p 53.46p 53.10p 53.46p 8217
13/02/2013 53.60p 53.84p 53.46p 53.46p 52
12/02/2013 52.72p 53.46p 51.72p 53.46p 0
11/02/2013 51.72p 53.46p 51.72p 53.46p 13758
08/02/2013 51.30p 51.60p 51.30p 51.30p 0
07/02/2013 51.60p 51.60p 51.30p 51.30p 517
06/02/2013 51.30p 51.71p 51.30p 51.30p 18268
05/02/2013 51.30p 51.30p 50.55p 51.30p 0
04/02/2013 51.26p 51.30p 50.55p 51.30p 6702
01/02/2013 50.69p 51.30p 50.69p 51.30p 2619
31/01/2013 51.53p 51.53p 50.75p 51.30p 15619
30/01/2013 51.30p 51.85p 51.30p 51.30p 3135
29/01/2013 51.30p 51.74p 51.30p 51.30p 485
28/01/2013 51.30p 51.67p 51.30p 51.30p 0
25/01/2013 51.67p 51.67p 51.30p 51.30p 5909
24/01/2013 53.45p 53.45p 51.26p 53.45p 0
23/01/2013 53.45p 53.45p 51.26p 53.45p 9750
22/01/2013 52.23p 53.45p 51.98p 53.45p 2997
21/01/2013 53.45p 53.45p 51.41p 53.45p 18284
18/01/2013 53.45p 53.45p 51.87p 53.45p 0
17/01/2013 53.45p 53.45p 51.87p 53.45p 2617
16/01/2013 53.45p 53.45p 52.05p 53.45p 2257
15/01/2013 53.45p 53.45p 52.05p 53.45p 20
14/01/2013 53.45p 53.45p 51.91p 53.45p 1998
11/01/2013 51.50p 53.45p 51.50p 53.45p 154
10/01/2013 51.50p 51.81p 49.45p 51.50p 0
09/01/2013 49.45p 51.73p 49.45p 51.50p 90
08/01/2013 49.45p 50.13p 49.45p 49.45p 0
07/01/2013 49.45p 50.11p 49.45p 49.45p 272
04/01/2013 49.45p 49.45p 48.70p 49.45p 0
03/01/2013 49.45p 49.45p 48.70p 49.45p 2345
02/01/2013 47.25p 49.45p 47.25p 49.45p 4657
31/12/2012 47.25p 47.99p 47.25p 47.81p 444
28/12/2012 47.25p 48.12p 47.25p 47.25p 6002
27/12/2012 47.25p 48.44p 47.25p 47.25p 3079
24/12/2012 48.37p 48.37p 47.25p 47.25p 0
21/12/2012 47.25p 48.32p 47.25p 47.25p 7951
20/12/2012 47.25p 48.24p 47.25p 47.25p 2866
19/12/2012 47.25p 47.96p 47.25p 47.25p 10298
18/12/2012 47.25p 47.42p 47.22p 47.25p 6874
17/12/2012 47.25p 47.42p 47.25p 47.25p 0
14/12/2012 47.25p 47.42p 47.25p 47.25p 0
13/12/2012 47.25p 47.42p 47.25p 47.25p 0
12/12/2012 47.25p 47.42p 47.25p 47.25p 0
11/12/2012 47.25p 47.42p 47.25p 47.25p 0
10/12/2012 47.25p 47.31p 47.25p 47.25p 0
07/12/2012 47.25p 47.31p 47.25p 47.25p 0
06/12/2012 47.25p 47.31p 47.25p 47.25p 2709
05/12/2012 47.25p 47.26p 47.25p 47.25p 1986
04/12/2012 47.25p 47.25p 46.86p 47.25p 436
03/12/2012 45.25p 47.25p 45.25p 47.25p 27738
30/11/2012 45.25p 47.19p 45.25p 45.25p 6852
29/11/2012 45.25p 45.40p 43.65p 45.25p 0
28/11/2012 45.25p 45.33p 43.65p 45.25p 0
27/11/2012 45.25p 45.33p 43.65p 45.25p 0
26/11/2012 43.65p 45.33p 43.65p 45.25p 0
23/11/2012 43.65p 44.53p 43.65p 43.65p 0
22/11/2012 43.65p 44.53p 43.65p 43.65p 0
21/11/2012 43.65p 44.53p 43.65p 43.65p 0
20/11/2012 44.20p 44.53p 43.65p 43.65p 170
19/11/2012 45.75p 45.75p 43.65p 43.65p 20018
16/11/2012 45.75p 45.75p 44.92p 45.75p 9
15/11/2012 45.75p 45.76p 45.18p 45.75p 0
14/11/2012 45.76p 45.76p 45.18p 45.75p 7075
13/11/2012 45.75p 45.75p 45.39p 45.75p 0
12/11/2012 45.75p 45.75p 45.39p 45.75p 0
09/11/2012 45.75p 45.75p 45.39p 45.75p 0
08/11/2012 45.75p 45.75p 45.39p 45.75p 1358
07/11/2012 45.75p 45.75p 45.47p 45.75p 59178

*Close Price adjusted for both dividends and splits