Wereldhave Belgium (WEHB.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 45.00 | 45.10 | 44.60 | 44.70 | 44.70 | 1,682 |
| 25 Apr 2024 | 44.80 | 45.00 | 44.60 | 44.70 | 44.70 | 1,808 |
| 24 Apr 2024 | 44.70 | 45.20 | 44.70 | 44.90 | 44.90 | 4,238 |
| 23 Apr 2024 | 44.80 | 45.20 | 44.60 | 44.60 | 44.60 | 2,290 |
| 22 Apr 2024 | 44.50 | 44.90 | 44.20 | 44.60 | 44.60 | 2,164 |
| 19 Apr 2024 | 44.20 | 44.30 | 43.80 | 43.90 | 43.90 | 2,033 |
| 18 Apr 2024 | 44.80 | 44.80 | 43.50 | 44.40 | 44.40 | 3,177 |
| 17 Apr 2024 | 44.40 | 45.20 | 44.30 | 44.90 | 44.90 | 1,671 |
| 16 Apr 2024 | 45.00 | 45.00 | 44.30 | 44.40 | 44.40 | 2,343 |
| 15 Apr 2024 | 46.00 | 46.10 | 44.80 | 45.00 | 45.00 | 6,259 |
| 15 Apr 2024 | 4.1 Dividend | |||||
| 12 Apr 2024 | 48.50 | 48.70 | 47.70 | 47.90 | 43.80 | 5,919 |
| 11 Apr 2024 | 48.30 | 48.90 | 48.10 | 48.70 | 44.53 | 833 |
| 10 Apr 2024 | 48.90 | 49.30 | 48.10 | 48.30 | 44.17 | 5,783 |
| 09 Apr 2024 | 48.70 | 49.40 | 48.50 | 48.90 | 44.71 | 2,599 |
| 08 Apr 2024 | 48.00 | 49.00 | 47.90 | 48.70 | 44.53 | 3,483 |
| 05 Apr 2024 | 47.80 | 48.10 | 47.70 | 47.80 | 43.71 | 3,048 |
| 04 Apr 2024 | 47.90 | 48.10 | 47.70 | 47.80 | 43.71 | 1,453 |
| 03 Apr 2024 | 47.90 | 48.10 | 47.60 | 47.70 | 43.62 | 5,554 |
| 02 Apr 2024 | 47.70 | 47.90 | 47.50 | 47.80 | 43.71 | 3,961 |
| 28 Mar 2024 | 46.40 | 47.70 | 46.40 | 47.70 | 43.62 | 4,292 |
| 27 Mar 2024 | 46.10 | 46.80 | 46.10 | 46.70 | 42.70 | 854 |
| 26 Mar 2024 | 45.80 | 46.60 | 45.60 | 46.10 | 42.15 | 3,915 |
| 25 Mar 2024 | 45.20 | 45.80 | 45.00 | 45.60 | 41.70 | 3,646 |
| 22 Mar 2024 | 44.60 | 45.20 | 44.60 | 45.00 | 41.15 | 1,745 |
| 21 Mar 2024 | 45.10 | 45.20 | 44.60 | 44.60 | 40.78 | 3,805 |
| 20 Mar 2024 | 45.10 | 45.20 | 44.80 | 44.80 | 40.97 | 1,670 |
| 19 Mar 2024 | 44.60 | 45.00 | 44.50 | 44.80 | 40.97 | 1,605 |
| 18 Mar 2024 | 44.50 | 44.60 | 44.20 | 44.30 | 40.51 | 2,060 |
| 15 Mar 2024 | 45.00 | 45.20 | 44.20 | 44.20 | 40.42 | 75,341 |
| 14 Mar 2024 | 45.60 | 45.70 | 44.90 | 45.00 | 41.15 | 1,903 |
| 13 Mar 2024 | 45.50 | 45.70 | 44.90 | 45.20 | 41.33 | 1,697 |
| 12 Mar 2024 | 45.60 | 45.60 | 45.00 | 45.20 | 41.33 | 1,815 |
| 11 Mar 2024 | 44.90 | 45.60 | 44.80 | 45.60 | 41.70 | 2,725 |
| 08 Mar 2024 | 44.80 | 45.20 | 44.70 | 44.90 | 41.06 | 2,461 |
| 07 Mar 2024 | 45.30 | 45.60 | 44.70 | 45.00 | 41.15 | 4,873 |
| 06 Mar 2024 | 45.00 | 46.00 | 44.80 | 45.20 | 41.33 | 3,091 |
| 05 Mar 2024 | 45.80 | 45.80 | 44.70 | 44.80 | 40.97 | 3,729 |
| 04 Mar 2024 | 45.10 | 45.80 | 45.10 | 45.80 | 41.88 | 730 |
| 01 Mar 2024 | 46.60 | 46.60 | 44.80 | 44.80 | 40.97 | 2,156 |
| 29 Feb 2024 | 46.00 | 46.60 | 44.80 | 45.50 | 41.61 | 3,973 |
| 28 Feb 2024 | 46.30 | 46.30 | 44.70 | 44.70 | 40.87 | 2,941 |
| 27 Feb 2024 | 46.60 | 46.60 | 46.00 | 46.00 | 42.06 | 941 |
| 26 Feb 2024 | 47.70 | 47.70 | 45.80 | 46.00 | 42.06 | 3,310 |
| 23 Feb 2024 | 47.10 | 47.70 | 47.10 | 47.70 | 43.62 | 940 |
| 22 Feb 2024 | 47.60 | 47.60 | 46.90 | 47.40 | 43.34 | 854 |
| 21 Feb 2024 | 45.00 | 47.70 | 45.00 | 47.50 | 43.43 | 3,995 |
| 20 Feb 2024 | 46.50 | 47.00 | 44.00 | 44.60 | 40.78 | 3,990 |
| 19 Feb 2024 | 47.70 | 47.70 | 46.40 | 46.50 | 42.52 | 6,405 |
| 16 Feb 2024 | 47.60 | 47.60 | 47.20 | 47.60 | 43.53 | 397 |
| 15 Feb 2024 | 47.60 | 47.60 | 47.10 | 47.10 | 43.07 | 885 |
| 14 Feb 2024 | 47.30 | 47.40 | 47.10 | 47.40 | 43.34 | 919 |
| 13 Feb 2024 | 47.70 | 47.70 | 47.00 | 47.00 | 42.98 | 3,200 |
| 12 Feb 2024 | 47.70 | 47.80 | 47.60 | 47.70 | 43.62 | 3,991 |
| 09 Feb 2024 | 47.20 | 47.70 | 47.00 | 47.60 | 43.53 | 1,862 |
| 08 Feb 2024 | 47.20 | 47.40 | 47.00 | 47.00 | 42.98 | 176 |
| 07 Feb 2024 | 47.20 | 47.50 | 47.20 | 47.20 | 43.16 | 1,007 |
| 06 Feb 2024 | 46.80 | 47.40 | 46.80 | 47.10 | 43.07 | 602 |
| 05 Feb 2024 | 47.50 | 47.50 | 47.00 | 47.30 | 43.25 | 1,542 |
| 02 Feb 2024 | 47.40 | 47.60 | 47.30 | 47.60 | 43.53 | 177 |
| 01 Feb 2024 | 47.50 | 47.70 | 47.30 | 47.50 | 43.43 | 651 |
| 31 Jan 2024 | 47.50 | 47.50 | 47.30 | 47.40 | 43.34 | 1,476 |
| 30 Jan 2024 | 47.20 | 47.50 | 47.20 | 47.30 | 43.25 | 1,693 |
| 29 Jan 2024 | 47.50 | 47.70 | 47.30 | 47.30 | 43.25 | 619 |
| 26 Jan 2024 | 47.50 | 47.60 | 47.20 | 47.20 | 43.16 | 4,497 |
| 25 Jan 2024 | 46.80 | 47.50 | 46.80 | 47.40 | 43.34 | 1,437 |
| 24 Jan 2024 | 47.40 | 47.40 | 46.90 | 46.90 | 42.89 | 533 |
| 23 Jan 2024 | 46.80 | 47.50 | 46.80 | 47.00 | 42.98 | 1,184 |
| 22 Jan 2024 | 47.00 | 47.00 | 46.60 | 46.70 | 42.70 | 1,511 |
| 19 Jan 2024 | 47.10 | 47.10 | 46.50 | 46.60 | 42.61 | 1,456 |
| 18 Jan 2024 | 47.00 | 47.00 | 46.50 | 46.70 | 42.70 | 593 |
| 17 Jan 2024 | 47.00 | 47.40 | 46.50 | 46.50 | 42.52 | 2,781 |
| 16 Jan 2024 | 47.90 | 47.90 | 47.00 | 47.00 | 42.98 | 3,641 |
| 15 Jan 2024 | 47.90 | 48.00 | 47.80 | 47.90 | 43.80 | 591 |
| 12 Jan 2024 | 48.20 | 48.50 | 47.80 | 47.90 | 43.80 | 1,293 |
| 11 Jan 2024 | 48.10 | 48.10 | 47.80 | 47.80 | 43.71 | 180 |
| 10 Jan 2024 | 47.70 | 48.20 | 47.60 | 47.90 | 43.80 | 1,502 |
| 09 Jan 2024 | 47.80 | 48.10 | 47.70 | 47.80 | 43.71 | 510 |
| 08 Jan 2024 | 47.70 | 48.30 | 47.60 | 47.90 | 43.80 | 1,376 |
| 05 Jan 2024 | 48.00 | 48.00 | 47.60 | 47.80 | 43.71 | 1,089 |
| 04 Jan 2024 | 48.00 | 48.40 | 47.60 | 47.70 | 43.62 | 1,463 |
| 03 Jan 2024 | 48.40 | 48.40 | 47.60 | 47.70 | 43.62 | 1,690 |
| 02 Jan 2024 | 48.40 | 48.50 | 47.90 | 48.20 | 44.07 | 2,884 |
| 29 Dec 2023 | 47.50 | 48.40 | 46.60 | 48.30 | 44.17 | 4,525 |
| 28 Dec 2023 | 47.10 | 47.60 | 46.70 | 47.30 | 43.25 | 2,755 |
| 27 Dec 2023 | 47.00 | 47.50 | 46.70 | 46.90 | 42.89 | 1,591 |
| 22 Dec 2023 | 46.80 | 47.60 | 46.80 | 47.00 | 42.98 | 1,991 |
| 21 Dec 2023 | 47.10 | 47.60 | 46.70 | 47.10 | 43.07 | 1,924 |
| 20 Dec 2023 | 46.40 | 46.90 | 46.40 | 46.70 | 42.70 | 287 |
| 19 Dec 2023 | 46.00 | 47.40 | 45.80 | 46.60 | 42.61 | 2,335 |
| 18 Dec 2023 | 47.30 | 47.40 | 45.80 | 46.30 | 42.34 | 6,955 |
| 15 Dec 2023 | 48.10 | 48.40 | 47.30 | 47.30 | 43.25 | 2,529 |
| 14 Dec 2023 | 48.20 | 48.80 | 47.60 | 48.00 | 43.89 | 2,531 |
| 13 Dec 2023 | 47.30 | 48.30 | 47.20 | 47.70 | 43.62 | 922 |
| 12 Dec 2023 | 48.10 | 48.10 | 47.40 | 47.40 | 43.34 | 976 |
| 11 Dec 2023 | 48.10 | 48.60 | 47.90 | 48.00 | 43.89 | 899 |
| 08 Dec 2023 | 48.50 | 49.20 | 48.00 | 48.30 | 44.17 | 2,289 |
| 07 Dec 2023 | 48.60 | 48.60 | 48.00 | 48.30 | 44.17 | 438 |
| 06 Dec 2023 | 47.50 | 48.60 | 46.80 | 48.60 | 44.44 | 2,419 |
| 05 Dec 2023 | 47.70 | 47.70 | 46.40 | 47.20 | 43.16 | 2,458 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.