Mail

0N2C.L - Wereldhave Belgium

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	48.30	48.30	47.70	47.70	47.70	549
31 May 2023	48.70	48.70	48.40	48.40	48.40	20
30 May 2023	48.60	48.60	48.60	48.60	48.60	75
26 May 2023	48.70	48.70	48.70	48.70	48.70	259
25 May 2023	48.80	48.80	48.60	48.60	48.60	67
24 May 2023	-	-	-	-	-	-
23 May 2023	48.50	48.60	48.50	48.60	48.60	370
22 May 2023	48.30	48.30	48.30	48.30	48.30	26
19 May 2023	48.90	48.90	48.40	48.40	48.40	26
18 May 2023	49.00	49.00	49.00	49.00	49.00	201
17 May 2023	48.90	48.90	48.90	48.90	48.90	99
16 May 2023	48.50	48.70	48.50	48.70	48.70	166
15 May 2023	48.40	48.50	48.40	48.45	48.45	186
12 May 2023	48.30	48.40	48.30	48.40	48.40	32
11 May 2023	48.40	48.40	48.30	48.35	48.35	103
10 May 2023	-	-	-	-	-	-
09 May 2023	48.40	48.40	48.30	48.30	48.30	246
05 May 2023	48.40	48.40	48.20	48.20	48.20	34
04 May 2023	48.60	48.60	48.40	48.60	48.60	307
03 May 2023	48.60	48.60	48.60	48.60	48.60	150
02 May 2023	49.40	49.60	48.90	49.30	49.30	116
28 Apr 2023	48.70	49.10	48.70	48.85	48.85	185
27 Apr 2023	48.90	48.90	48.70	48.70	48.70	99
26 Apr 2023	49.00	49.20	48.40	49.00	49.00	256
25 Apr 2023	49.90	50.20	49.50	49.81	49.81	261
24 Apr 2023	50.20	50.20	50.20	50.20	50.20	99
21 Apr 2023	50.60	50.60	50.60	50.60	50.60	4
20 Apr 2023	50.20	50.60	50.20	50.60	50.60	188
19 Apr 2023	50.80	50.80	49.70	49.70	49.70	106
18 Apr 2023	51.00	51.00	50.80	50.81	50.81	298
17 Apr 2023	51.40	51.60	49.90	50.40	50.40	412
17 Apr 2023	2.94 Dividend
14 Apr 2023	55.00	55.40	54.40	55.00	52.06	190
13 Apr 2023	55.60	55.60	54.20	54.40	51.49	410
12 Apr 2023	-	-	-	-	-	-
11 Apr 2023	54.40	54.60	54.40	54.60	51.68	278
06 Apr 2023	54.20	54.60	53.60	53.60	50.73	60
05 Apr 2023	54.00	54.00	54.00	54.00	51.11	17
04 Apr 2023	54.00	54.00	54.00	54.00	51.11	102
03 Apr 2023	54.60	54.60	54.00	54.00	51.11	209
31 Mar 2023	54.70	54.70	53.90	53.90	51.02	21
30 Mar 2023	55.00	55.00	55.00	55.00	52.06	90
29 Mar 2023	54.70	54.70	54.70	54.70	51.78	72
28 Mar 2023	55.00	55.60	55.00	55.60	52.63	57
27 Mar 2023	55.60	55.60	55.60	55.60	52.63	10
24 Mar 2023	55.00	55.00	55.00	55.00	52.06	12
23 Mar 2023	55.40	55.40	55.40	55.40	52.44	14
22 Mar 2023	56.00	56.00	55.90	55.90	52.91	30
21 Mar 2023	55.80	55.80	55.30	55.30	52.34	167
20 Mar 2023	55.20	55.80	55.20	55.70	52.72	51
17 Mar 2023	55.90	55.90	55.00	55.00	52.06	94
16 Mar 2023	55.50	55.50	55.35	55.35	52.39	9
15 Mar 2023	56.00	56.00	56.00	56.00	53.01	6
14 Mar 2023	55.60	55.60	55.60	55.60	52.63	3
13 Mar 2023	55.10	55.10	55.10	55.10	52.15	64
10 Mar 2023	55.40	55.40	55.40	55.40	52.44	30
09 Mar 2023	55.80	55.80	55.80	55.80	52.82	76
08 Mar 2023	56.10	56.60	56.00	56.00	53.01	92
07 Mar 2023	56.80	56.80	56.70	56.80	53.76	17
06 Mar 2023	56.50	56.60	56.50	56.60	53.57	36
03 Mar 2023	-	-	-	-	-	-
02 Mar 2023	56.60	56.90	56.20	56.50	53.48	199
01 Mar 2023	56.70	56.70	55.90	55.90	52.91	45
28 Feb 2023	56.60	56.60	56.00	56.00	53.01	61
27 Feb 2023	56.10	56.10	56.10	56.10	53.10	75
24 Feb 2023	57.00	57.00	55.60	55.60	52.63	138
23 Feb 2023	56.20	56.20	56.10	56.10	53.10	45
22 Feb 2023	-	-	-	-	-	-
21 Feb 2023	56.40	56.40	56.40	56.40	53.39	2
20 Feb 2023	56.30	56.30	56.30	56.30	53.29	45
17 Feb 2023	-	-	-	-	-	-
16 Feb 2023	-	-	-	-	-	-
15 Feb 2023	55.80	55.90	55.80	55.90	52.91	70
14 Feb 2023	54.90	54.90	54.90	54.90	51.97	10
13 Feb 2023	-	-	-	-	-	-
10 Feb 2023	52.40	52.50	52.40	52.50	49.69	56
09 Feb 2023	53.40	53.40	53.40	53.40	50.55	20
08 Feb 2023	52.50	53.20	52.50	52.50	49.69	153
07 Feb 2023	52.30	52.70	52.30	52.70	49.88	92
06 Feb 2023	-	-	-	-	-	-
03 Feb 2023	52.00	52.00	52.00	52.00	49.22	3
02 Feb 2023	51.70	51.80	51.70	51.80	49.03	100
01 Feb 2023	-	-	-	-	-	-
31 Jan 2023	52.30	52.30	52.00	52.00	49.22	145
30 Jan 2023	52.40	52.40	52.40	52.40	49.60	3
27 Jan 2023	51.90	51.90	51.90	51.90	49.13	100
26 Jan 2023	51.80	51.80	51.80	51.80	49.03	2
25 Jan 2023	-	-	-	-	-	-
24 Jan 2023	52.10	52.10	52.10	52.10	49.32	40
23 Jan 2023	52.20	52.20	52.20	52.20	49.41	17
20 Jan 2023	52.00	52.00	51.90	51.90	49.13	146
19 Jan 2023	51.90	51.90	51.90	51.90	49.13	3
18 Jan 2023	52.00	52.00	52.00	52.00	49.22	50
17 Jan 2023	-	-	-	-	-	-
16 Jan 2023	52.20	52.30	52.20	52.30	49.50	170
13 Jan 2023	51.40	51.40	51.40	51.40	48.65	164
12 Jan 2023	50.80	51.00	50.80	51.00	48.27	6
11 Jan 2023	50.60	50.70	50.30	50.70	47.99	199
10 Jan 2023	50.20	50.20	50.00	50.00	47.33	51
09 Jan 2023	49.90	49.90	49.90	49.90	47.23	104
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...