UK markets closed

Randstad N.V. (0NW2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
44.74+0.40 (+0.90%)
At close: 05:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202444.3745.5144.6844.7444.74244,716
25 Jul 202445.2544.9544.1644.3344.3345,652
24 Jul 202446.0045.1144.2145.0445.0473,521
23 Jul 202444.0046.5344.2344.7144.71591,673
22 Jul 202445.3545.2644.7144.9644.96168,125
19 Jul 202445.0245.4444.6145.0445.0459,136
18 Jul 202444.3845.8744.2844.6544.6530,726
17 Jul 202444.6844.8844.3744.4744.47247,058
16 Jul 202444.2544.5944.0744.2644.2627,700
15 Jul 202444.7445.0244.3744.6044.6068,346
12 Jul 202444.1044.8443.7343.7843.7881,379
11 Jul 202443.4943.7742.7943.2943.2962,245
10 Jul 202442.5143.0841.9242.4842.4825,349
09 Jul 202442.6042.3641.2641.5341.5343,161
08 Jul 202443.0043.7542.9343.2043.2032,986
05 Jul 202443.5144.0743.2343.6343.636,644
04 Jul 202443.8243.7342.9543.5343.5321,001
03 Jul 202442.9043.5543.0243.0543.05432,066
02 Jul 202443.4443.0142.2342.6942.6915,193
01 Jul 202442.2543.2742.5642.9042.9017,653
28 Jun 202442.7842.6142.1442.2042.2074,362
27 Jun 202442.5142.8341.9242.4842.4857,158
26 Jun 202444.0244.6341.9642.1342.1349,362
25 Jun 202445.9745.5144.1345.3745.3755,493
24 Jun 202445.6046.3445.3145.3545.3528,436
21 Jun 202446.4046.0645.3845.9745.97123,448
20 Jun 202446.1046.4045.7945.9645.9646,309
19 Jun 202445.7146.1445.8446.0446.04516,757
18 Jun 202445.4546.0145.4345.6945.6939,783
17 Jun 202445.2245.7245.1645.6045.60103,697
14 Jun 202446.9446.4045.2946.2846.2878,296
13 Jun 202446.9046.5246.1746.5146.5161,255
12 Jun 202446.4546.6846.2646.5646.5666,720
11 Jun 202446.8047.2046.2547.1047.1042,531
10 Jun 202447.7947.7746.7647.0947.09162,977
07 Jun 202447.7048.2747.2647.8547.8555,057
06 Jun 202448.0048.2347.7547.9747.9734,183
05 Jun 202448.7748.7748.0348.7148.7129,925
04 Jun 202448.9448.7848.1648.6948.69119,165
03 Jun 202447.6048.9248.5748.7148.7158,703
31 May 202448.5048.8548.3548.7348.7345,181
30 May 202448.7449.0048.2648.4748.47266,856
29 May 202449.4949.5748.6949.5149.5159,317
28 May 202450.1250.5049.5050.4250.4216,276
24 May 202450.0050.2849.8349.9949.9926,556
23 May 202450.6550.6050.0050.1550.1531,397
22 May 202450.5050.2049.8650.1250.1215,440
21 May 202450.8450.6650.1650.5850.58176,448
20 May 202450.9750.9650.6850.9050.906,795
17 May 202449.9550.8450.2850.3550.3529,632
16 May 202450.3150.6850.0250.4250.4218,559
15 May 202450.4651.1850.3650.6950.698,752
14 May 202450.2650.8649.6549.9449.9419,567
13 May 202449.1150.2249.0249.0649.06143,007
10 May 202447.8749.1147.9048.0248.0235,889
09 May 202447.9748.0447.4147.4347.43304,878
08 May 202447.5147.9847.4147.5847.5831,340
07 May 202446.5147.2846.7847.1547.15178,604
03 May 202446.5447.5446.6846.7846.7811,408
02 May 202446.7846.7446.7047.2047.20187,805
01 May 202447.2047.2047.2047.0847.0811,056
30 Apr 202446.6447.3246.9447.0847.0838,238
29 Apr 202446.5147.3346.4346.4546.45192,846
26 Apr 202446.2046.7146.0046.1046.1094,749
25 Apr 202446.4746.8745.5046.5846.58503,809
24 Apr 202445.4947.0745.7045.7645.76413,465
23 Apr 202445.2146.5044.7945.4645.46320,259
22 Apr 202448.4448.8648.1148.5448.5499,419
19 Apr 202447.3148.3647.7148.0448.0476,718
18 Apr 202446.7448.3546.7647.1747.17296,679
17 Apr 202446.7447.4646.7546.9446.94218,163
16 Apr 202448.0047.9546.7347.8547.85113,110
15 Apr 202447.6048.9848.2148.4948.4997,205
12 Apr 202448.6049.3448.2448.6048.60188,157
11 Apr 202448.2549.2048.4548.6948.69155,725
10 Apr 202448.9949.4448.2349.3849.3847,613
09 Apr 202448.6548.9548.2548.3148.3177,103
08 Apr 202448.0048.6847.7547.7947.7935,469
05 Apr 202448.5048.8847.5947.7447.74354,950
04 Apr 202447.7048.5847.4847.7247.72189,641
03 Apr 202447.6347.8947.1647.5147.514,542,823
02 Apr 202449.2049.2647.8748.9948.99277,592
28 Mar 202449.7850.1248.7449.6049.60237,136
28 Mar 20242.28 Dividend
27 Mar 202451.9052.2651.4851.8149.53133,063
26 Mar 202451.2051.6051.0050.9748.7363,471
25 Mar 202451.5151.2650.9451.2048.95649,043
22 Mar 202452.2452.2051.0652.1549.86959,241
21 Mar 202450.8052.3051.2251.2649.012,168,183
20 Mar 202450.6050.9450.4850.7148.4732,741
19 Mar 202450.8650.9750.4650.5048.2865,198
18 Mar 202450.9950.9250.0850.6348.40148,056
15 Mar 202450.1950.6049.8950.5448.32451,344
14 Mar 202450.6251.0250.2451.1048.8691,951
13 Mar 202450.9651.6450.8851.1348.8898,431
12 Mar 202451.4451.4250.8051.0648.8150,690
11 Mar 202448.9951.2250.5851.0148.771,007,138
08 Mar 202451.4451.0050.6450.8048.5677,630
07 Mar 202450.5050.9450.0450.3148.1058,303
06 Mar 202450.0450.6650.3250.4648.24122,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...