UK Markets close in 4 hrs 58 mins
Markets

European stock markets push higher as Omicron strain concerns ease

Investors have been trying to weigh up the effects of the new COVID variant this week

WOOLWORTHS H. NEW O.N. (WN3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.98000.0000 (0.00%)
As of 11:45AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20213.00003.00002.96002.98002.9800500
02 Dec 20212.94003.00002.88002.98002.9800-
01 Dec 20212.90002.98002.90002.92002.9200-
30 Nov 20212.80002.84002.78002.78002.7800-
29 Nov 20212.78002.84002.72002.82002.8200-
26 Nov 20212.78002.80002.72002.72002.7200-
25 Nov 20212.90002.96002.90002.94002.9400-
24 Nov 20213.04003.04002.92002.96002.9600-
23 Nov 20212.98003.02002.96003.00003.0000-
22 Nov 20212.98003.02002.96003.00003.0000-
19 Nov 20213.06003.06002.94002.94002.9400-
18 Nov 20213.08003.08003.00003.02003.0200-
17 Nov 20213.02003.08002.98003.08003.0800-
16 Nov 20213.34003.36003.28003.28003.2800-
15 Nov 20213.24003.32003.24003.28003.2800-
12 Nov 20213.24003.28003.18003.24003.2400-
11 Nov 20213.24003.28003.22003.26003.2600-
10 Nov 20213.28003.28003.22003.22003.2200-
09 Nov 20213.20003.28003.20003.26003.2600-
08 Nov 20213.14003.20003.12003.18003.1800-
05 Nov 20213.18003.18003.02003.18003.1800-
04 Nov 20213.20003.24003.20003.22003.2200-
03 Nov 20213.10003.16003.10003.16003.1600-
02 Nov 20213.06003.12002.96003.12003.1200-
01 Nov 20213.06003.06002.94003.02003.0200-
29 Oct 20213.08003.08002.98003.06003.0600-
28 Oct 20213.14003.14003.08003.08003.0800-
27 Oct 20213.20003.20003.12003.12003.1200-
26 Oct 20213.24003.24003.18003.20003.2000-
25 Oct 20213.20003.24003.20003.20003.2000-
22 Oct 20213.26003.26003.16003.20003.2000-
21 Oct 20213.34003.34003.24003.26003.2600-
20 Oct 20213.36003.38003.32003.32003.3200-
19 Oct 20213.32003.36003.32003.36003.3600-
18 Oct 20213.34003.34003.28003.32003.3200-
15 Oct 20213.32003.32003.28003.32003.3200-
14 Oct 20213.36003.40003.30003.30003.3000-
13 Oct 20213.38003.38003.32003.36003.3600-
12 Oct 20213.30003.36003.26003.34003.3400-
11 Oct 20213.30003.32003.28003.32003.3200-
08 Oct 20213.32003.34003.28003.28003.2800-
07 Oct 20213.32003.36003.32003.34003.3400-
06 Oct 20213.36003.38003.30003.32003.3200-
05 Oct 20213.28003.36003.28003.36003.3600-
04 Oct 20213.34003.36003.30003.30003.3000-
01 Oct 20213.40003.40003.30003.34003.3400-
30 Sept 20213.30003.40003.30003.40003.4000-
29 Sept 20213.32003.38003.28003.30003.3000-
28 Sept 20213.40003.40003.26003.28003.2800-
27 Sept 20213.38003.38003.32003.36003.3600-
24 Sept 20213.42003.42003.38003.38003.3800-
23 Sept 20213.52003.52003.40003.44003.4400-
22 Sept 20213.48003.54003.46003.52003.5200-
21 Sept 20213.44003.50003.44003.44003.4400-
20 Sept 20213.52003.52003.42003.42003.4200-
17 Sept 20213.48003.58003.48003.52003.5200-
16 Sept 20213.48003.54003.48003.48003.4800-
15 Sept 20213.56003.56003.50003.50003.5000-
15 Sept 20210.66 Dividend
14 Sept 20213.68003.68003.56003.56002.9000-
13 Sept 20213.62003.66003.62003.66002.9815-
10 Sept 20213.68003.68003.62003.62002.9489-
09 Sept 20213.68003.68003.64003.68002.9978-
08 Sept 20213.66003.68003.58003.58002.9163-
07 Sept 20213.66003.70003.66003.68002.9978-
06 Sept 20213.74003.74003.62003.66002.9815-
03 Sept 20213.64003.64003.60003.64002.9652-
02 Sept 20213.66003.70003.62003.62002.9489-
01 Sept 20213.66003.72003.66003.66002.9815-
31 Aug 20213.62003.72003.62003.72003.0303-
30 Aug 20213.62003.66003.60003.64002.9652-
27 Aug 20213.40003.66003.40003.66002.9815-
26 Aug 20213.38003.52003.38003.42002.7860-
25 Aug 20213.42003.42003.34003.36002.7371-
24 Aug 20213.38003.46003.38003.46002.8185-
23 Aug 20213.32003.40003.32003.38002.7534-
20 Aug 20213.40003.40003.30003.32002.7045-
19 Aug 20213.48003.48003.38003.40002.7697-
18 Aug 20213.50003.52003.50003.52002.8674-
17 Aug 20213.32003.52003.32003.52002.8674-
16 Aug 20213.32003.42003.32003.40002.7697-
13 Aug 20213.34003.34003.30003.32002.7045-
12 Aug 20213.40003.40003.34003.34002.7208-
11 Aug 20213.40003.40003.34003.36002.7371-
10 Aug 20213.40003.44003.34003.36002.7371-
09 Aug 20213.44003.44003.42003.42002.7860-
06 Aug 20213.40003.50003.40003.44002.8022-
05 Aug 20213.28003.50003.28003.46002.8185-
04 Aug 20213.32003.36003.28003.28002.6719-
03 Aug 20213.24003.34003.24003.34002.7208-
02 Aug 20213.18003.24003.18003.22002.6230-
30 Jul 20213.18003.22003.16003.22002.6230-
29 Jul 20213.18003.20003.18003.20002.6067-
28 Jul 20213.12003.18003.12003.16002.5742-
27 Jul 20213.08003.14003.08003.12002.5416-
26 Jul 20213.10003.10003.06003.08002.5090-
23 Jul 20213.14003.14003.12003.12002.5416-
22 Jul 20213.10003.16003.10003.14002.5579-
21 Jul 20213.08003.12003.08003.08002.5090-
20 Jul 20213.14003.14003.08003.08002.5090-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...