Australia markets open in 3 hours 4 minutes

Wereldhave N.V. (WHA.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
14.18-0.14 (-0.98%)
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202414.4014.4014.0414.1814.18194,151
24 Apr 202414.6014.6014.2814.3214.32257,091
23 Apr 202414.4414.5814.3214.5014.50137,717
22 Apr 202414.3014.4414.2814.4214.4287,168
19 Apr 202414.0814.1014.0014.1014.1092,718
18 Apr 202414.0814.1214.0014.0814.0857,121
17 Apr 202414.0014.1414.0014.0014.0087,057
16 Apr 202414.1014.1613.9814.0414.04159,139
15 Apr 202414.2014.2614.1214.1214.1266,453
12 Apr 202414.2614.2814.1214.1814.1870,239
11 Apr 202414.1014.3214.0414.2014.20130,542
10 Apr 202414.3414.4214.0814.1214.12188,782
09 Apr 202414.3014.4014.2214.3014.3074,875
08 Apr 202414.2614.3814.2214.3214.3279,235
05 Apr 202414.3014.3414.2014.2214.2260,538
04 Apr 202414.3614.4414.3014.3814.3865,250
03 Apr 202414.2414.3214.2214.3214.3260,801
02 Apr 202414.4214.5214.2614.2614.26113,454
28 Mar 202414.1714.4914.1214.4414.44134,065
27 Mar 202414.0714.1913.9914.1814.1871,488
26 Mar 202413.9914.1013.9214.0914.0971,429
25 Mar 202413.8513.9613.7313.9313.9380,669
22 Mar 202413.8413.9513.7613.8413.8477,091
21 Mar 202413.7113.8613.6213.8013.80109,044
20 Mar 202413.5413.5913.4613.5913.5966,365
19 Mar 202413.6513.7213.4713.5213.5287,198
18 Mar 202413.6513.6913.5513.6513.6575,778
15 Mar 202413.5613.6513.4713.5713.57297,272
14 Mar 202413.4713.8213.4113.5113.51216,661
13 Mar 202413.8013.8413.5113.5313.5380,901
12 Mar 202413.8313.8413.7313.7513.7562,991
11 Mar 202413.7213.8313.6813.8313.8350,069
08 Mar 202413.7113.8013.6213.7213.7275,115
07 Mar 202413.5513.8013.5413.7113.7149,870
06 Mar 202413.5013.6913.4913.6113.6147,000
05 Mar 202413.5013.5213.4013.4913.4978,810
04 Mar 202413.5413.6313.3613.4913.4972,062
01 Mar 202413.3613.5513.3613.5113.5192,217
29 Feb 202413.3913.4513.2913.3613.36179,678
28 Feb 202413.4413.4613.1813.3813.38124,131
27 Feb 202413.2813.4513.2713.3813.3865,288
26 Feb 202413.3313.5013.2113.3513.3581,094
23 Feb 202413.5013.5413.3113.3313.3376,293
22 Feb 202413.5313.5613.3513.4613.4679,451
21 Feb 202413.5413.6313.4113.4313.4371,099
20 Feb 202413.7413.7413.4913.5513.5558,204
19 Feb 202413.4913.7413.4913.7413.7494,330
16 Feb 202413.4513.7013.3413.5213.52163,019
15 Feb 202413.3613.4813.2213.4113.41109,084
14 Feb 202413.2113.5013.1713.3113.31159,149
13 Feb 202414.1014.2413.1613.2313.23264,954
12 Feb 202413.3713.8113.3713.8113.81129,817
09 Feb 202413.4213.5113.3513.3613.3673,163
08 Feb 202413.6313.6313.4213.4213.4259,950
07 Feb 202413.5113.6013.4413.4913.4994,131
06 Feb 202413.5013.6013.4313.5713.5756,793
05 Feb 202413.6213.7613.4513.4813.4862,008
02 Feb 202413.6813.8413.6513.6813.6848,216
01 Feb 202413.8113.8313.5513.6013.6096,836
31 Jan 202413.9013.9313.8313.9213.9243,349
30 Jan 202413.9614.0213.8213.8413.8439,458
29 Jan 202413.9513.9913.8513.9813.9843,303
26 Jan 202414.0014.1313.9513.9913.9947,176
25 Jan 202414.0014.0413.8614.0014.0052,206
24 Jan 202413.9214.0713.8613.9913.9945,203
23 Jan 202413.9214.0313.7913.8213.8250,891
22 Jan 202414.0014.1013.8513.8813.8845,526
19 Jan 202414.0714.1013.8513.9313.9371,615
18 Jan 202414.1414.1814.0214.0214.0275,684
17 Jan 202414.1514.2114.0014.1714.1771,676
16 Jan 202414.2014.3214.1214.2914.2954,558
15 Jan 202414.4014.4014.2214.2514.2561,078
12 Jan 202414.4314.5514.3814.4214.4274,499
11 Jan 202414.6014.6714.2214.2614.2699,650
10 Jan 202414.5014.8014.5014.6414.64124,264
09 Jan 202414.6314.7014.5414.5614.5662,039
08 Jan 202414.6014.6414.3814.6214.6259,262
05 Jan 202414.6214.6814.4714.6114.6156,774
04 Jan 202414.4514.6214.4214.6214.6264,157
03 Jan 202414.6614.6614.3914.4814.4848,687
02 Jan 202414.5314.7014.4614.6014.6055,444
29 Dec 202314.5314.5914.4514.4614.46108,222
28 Dec 202314.6914.6914.5114.5714.5739,455
27 Dec 202314.5914.6814.5514.6814.6851,029
22 Dec 202314.7014.7014.5214.5714.5737,940
21 Dec 202314.5514.6314.4514.5014.5076,573
20 Dec 202314.6014.6914.5314.6714.6764,754
19 Dec 202314.5014.7214.4914.5714.5763,138
18 Dec 202314.5014.7214.5014.5114.5180,171
15 Dec 202314.3114.6314.3114.5714.57214,723
14 Dec 202314.2814.4514.2314.2614.26143,548
13 Dec 202313.9614.0613.8013.9913.99120,934
12 Dec 202314.0314.1513.8613.9913.99101,343
11 Dec 202314.3714.3813.9814.0014.00195,651
08 Dec 202314.4014.5314.3414.3714.37129,327
07 Dec 202314.7014.7714.3514.4014.40351,363
06 Dec 202314.6614.8714.5014.7014.70338,640
05 Dec 202315.7115.8815.1615.3815.38120,399
04 Dec 202315.6715.9015.6715.7115.7147,564
01 Dec 202315.4415.6615.3015.6615.6676,556
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...