Canada markets closed

Woolworths Holdings Ltd (WN3.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
3.5800-0.0800 (-2.19%)
At close: 08:26PM CEST
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20223.60003.64003.54003.58003.5800600
Sept 27, 20223.58003.68003.58003.66003.6600-
Sept 26, 20223.58003.60003.56003.60003.6000-
Sept 23, 20223.60003.64003.56003.62003.6200-
Sept 22, 20223.60003.64003.60003.64003.6400-
Sept 21, 20223.56003.62003.56003.62003.6200-
Sept 20, 20223.52003.58003.52003.58003.5800-
Sept 19, 20223.58003.58003.52003.56003.5600-
Sept 16, 20223.64003.64003.54003.56003.5600-
Sept 15, 20223.66003.70003.66003.68003.6800-
Sept 14, 20223.66003.68003.62003.66003.6600-
Sept 14, 20221.49 Dividend
Sept 13, 20223.74003.78003.70003.70002.2100-
Sept 12, 20223.66003.74003.66003.74002.2339-
Sept 09, 20223.60003.68003.60003.68002.1981-
Sept 08, 20223.56003.70003.56003.64002.1742-
Sept 07, 20223.60003.64003.60003.62002.1622-
Sept 06, 20223.54003.62003.54003.62002.1622-
Sept 05, 20223.52003.62003.52003.58002.1383-
Sept 02, 20223.36003.50003.36003.50002.0905-
Sept 01, 20223.24003.46003.22003.38002.0189-
Aug 31, 20223.14003.18003.08003.16001.8875-
Aug 30, 20223.16003.26003.14003.14001.8755-
Aug 29, 20223.14003.20003.12003.18001.8994-
Aug 26, 20223.20003.20003.02003.18001.8994-
Aug 25, 20223.12003.20003.12003.20001.9114-
Aug 24, 20223.12003.12003.08003.10001.8516-
Aug 23, 20223.18003.18003.00003.14001.8755-
Aug 22, 20223.18003.18003.08003.14001.8755-
Aug 19, 20223.26003.26003.12003.12001.8636-
Aug 18, 20223.24003.30003.24003.26001.9472-
Aug 17, 20223.28003.34003.28003.30001.9711-
Aug 16, 20223.26003.32003.26003.30001.9711-
Aug 15, 20223.26003.26003.12003.26001.9472-
Aug 12, 20223.22003.32003.22003.30001.9711-
Aug 11, 20223.22003.28003.22003.24001.9352-
Aug 10, 20223.14003.26003.14003.26001.9472-
Aug 09, 20223.16003.16003.14003.14001.8755-
Aug 08, 20223.06003.14003.06003.14001.8755-
Aug 05, 20223.08003.10002.94003.08001.8397-
Aug 04, 20223.10003.12003.04003.06001.8277-
Aug 03, 20223.06003.08003.00003.08001.8397-
Aug 02, 20223.12003.12003.00003.00001.7919-
Aug 01, 20223.12003.16003.10003.12001.8636-
Jul 29, 20223.24003.26003.12003.12001.8636-
Jul 28, 20223.16003.24003.16003.24001.9352-
Jul 27, 20223.16003.20003.16003.20001.9114-
Jul 26, 20223.16003.24003.10003.18001.8994-
Jul 25, 20223.16003.18003.06003.18001.8994-
Jul 22, 20223.12003.16003.04003.14001.8755-
Jul 21, 20223.12003.12003.10003.12001.8636-
Jul 20, 20223.14003.16003.10003.14001.8755-
Jul 19, 20223.18003.18003.14003.16001.8875-
Jul 18, 20223.10003.18003.10003.18001.8994-
Jul 15, 20223.08003.14003.06003.14001.8755-
Jul 14, 20223.14003.14003.00003.06001.8277-
Jul 13, 20223.14003.16003.08003.12001.8636-
Jul 12, 20223.18003.20003.12003.16001.8875-
Jul 11, 20223.18003.22003.10003.20001.9114-
Jul 08, 20223.24003.26003.18003.20001.9114-
Jul 07, 20223.16003.26003.16003.22001.9233-
Jul 06, 20223.18003.20003.16003.16001.8875-
Jul 05, 20223.18003.26003.14003.18001.8994-
Jul 04, 20223.14003.22003.14003.20001.9114-
Jul 01, 20223.22003.22003.08003.10001.8516-
Jun 30, 20223.26003.26003.16003.18001.8994-
Jun 29, 20223.34003.34003.22003.24001.9352-
Jun 28, 20223.40003.40003.30003.30001.9711-
Jun 27, 20223.40003.44003.38003.40002.0308-
Jun 24, 20223.38003.42003.28003.42002.0428-
Jun 23, 20223.32003.40003.32003.38002.0189-
Jun 22, 20223.38003.38003.32003.34001.9950-
Jun 21, 20223.30003.44003.30003.40002.0308-
Jun 20, 20223.24003.34003.24003.34001.9950-
Jun 17, 20223.20003.34003.20003.26001.9472-
Jun 16, 20223.32003.32003.24003.24001.9352-
Jun 15, 20223.16003.30003.12003.30001.9711-
Jun 14, 20223.10003.18003.10003.14001.8755-
Jun 13, 20223.16003.16003.06003.06001.8277-
Jun 10, 20223.30003.30003.20003.20001.9114-
Jun 09, 20223.24003.38003.24003.24001.9352-
Jun 08, 20223.28003.28003.20003.24001.9352-
Jun 07, 20223.32003.32003.24003.26001.9472-
Jun 06, 20223.30003.32003.30003.30001.9711-
Jun 03, 20223.30003.32003.26003.28001.9591-
Jun 02, 20223.34003.34003.26003.26001.9472-
Jun 01, 20223.30003.36003.30003.32001.9830-
May 31, 20223.26003.34003.22003.32001.9830-
May 30, 20223.20003.26003.20003.24001.9352-
May 27, 20223.12003.26003.12003.24001.9352-
May 26, 20223.08003.14003.06003.14001.8755-
May 25, 20223.16003.18003.04003.08001.8397-
May 24, 20223.18003.22003.16003.18001.8994-
May 23, 20223.18003.22003.14003.18001.8994-
May 20, 20223.18003.20003.10003.10001.8516-
May 19, 20223.26003.26003.14003.18001.8994-
May 18, 20223.28003.30003.22003.24001.9352-
May 17, 20223.40003.42003.28003.28001.9591-
May 16, 20223.38003.38003.34003.38002.0189-
May 13, 20223.28003.38003.28003.38002.0189-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...