Canada markets open in 53 minutes

Woolworths Holdings Ltd (WN3.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
3.98000.0000 (0.00%)
As of 01:18PM CET. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20234.04004.04003.98003.98003.9800600
Jan 31, 2023------
Jan 30, 20234.08004.12004.08004.10004.1000-
Jan 27, 20234.14004.18004.08004.10004.1000-
Jan 26, 20234.12004.16004.00004.16004.1600-
Jan 25, 20234.10004.10004.06004.08004.0800-
Jan 24, 20234.14004.14004.06004.08004.0800-
Jan 23, 20234.06004.16004.06004.14004.1400-
Jan 20, 20233.98004.06003.98004.06004.0600-
Jan 19, 20233.92004.00003.90003.92003.9200-
Jan 18, 20233.80003.84003.78003.80003.8000-
Jan 17, 20233.76003.80003.74003.80003.8000-
Jan 16, 20233.80003.80003.72003.74003.7400-
Jan 13, 20233.78003.86003.78003.84003.8400-
Jan 12, 20233.80003.84003.80003.80003.8000-
Jan 11, 20233.80003.80003.76003.80003.8000-
Jan 10, 20233.76003.80003.74003.80003.8000-
Jan 09, 20233.72003.82003.72003.80003.8000-
Jan 06, 20233.78003.78003.72003.74003.7400-
Jan 05, 20233.80003.80003.74003.76003.7600-
Jan 04, 20233.80003.82003.78003.80003.8000-
Jan 03, 20233.66003.78003.64003.78003.7800-
Jan 02, 20233.64003.68003.64003.68003.6800-
Dec 30, 20223.72003.72003.66003.66003.6600-
Dec 29, 20223.68003.70003.66003.70003.7000-
Dec 28, 20223.68003.70003.68003.70003.7000-
Dec 27, 20223.72003.74003.68003.70003.7000-
Dec 23, 20223.70003.76003.70003.76003.7600-
Dec 22, 20223.74003.74003.70003.72003.7200-
Dec 21, 20223.62003.72003.62003.72003.7200-
Dec 20, 20223.66003.68003.66003.68003.6800-
Dec 19, 20223.62003.74003.62003.70003.7000-
Dec 16, 20223.60003.60003.56003.58003.5800-
Dec 15, 20223.74003.74003.60003.60003.6000-
Dec 14, 20223.72003.72003.66003.68003.6800-
Dec 13, 20223.70003.74003.64003.74003.7400-
Dec 12, 20223.74003.74003.68003.68003.6800-
Dec 09, 20223.86003.86003.72003.72003.7200-
Dec 08, 20223.88003.88003.82003.86003.8600-
Dec 07, 20223.74003.88003.68003.86003.8600-
Dec 06, 20223.54003.60003.54003.58003.5800-
Dec 05, 20223.58003.62003.56003.56003.5600-
Dec 02, 20223.50003.56003.40003.48003.4800-
Dec 01, 20223.74003.74003.40003.44003.4400-
Nov 30, 20223.72003.80003.72003.72003.7200-
Nov 29, 20223.84003.84003.74003.74003.7400-
Nov 28, 20223.74003.76003.72003.76003.7600-
Nov 25, 20223.72003.78003.72003.76003.7600-
Nov 24, 20223.76003.80003.76003.76003.7600-
Nov 23, 20223.76003.80003.76003.80003.8000-
Nov 22, 20223.74003.76003.72003.72003.7200-
Nov 21, 20223.74003.76003.72003.76003.7600-
Nov 18, 20223.80003.80003.72003.76003.7600-
Nov 17, 20223.90003.90003.80003.82003.8200-
Nov 16, 20223.68003.84003.68003.74003.7400-
Nov 15, 20223.76003.76003.60003.62003.6200-
Nov 14, 20223.72003.76003.68003.74003.7400-
Nov 11, 20223.74003.76003.70003.72003.7200-
Nov 10, 20223.62003.78003.62003.78003.7800-
Nov 09, 20223.64003.66003.64003.66003.6600-
Nov 08, 20223.66003.66003.62003.64003.6400-
Nov 07, 20223.66003.70003.64003.68003.6800-
Nov 04, 20223.54003.68003.54003.66003.6600-
Nov 03, 20223.54003.56003.52003.54003.5400-
Nov 02, 20223.48003.58003.48003.56003.5600-
Nov 01, 20223.46003.52003.46003.50003.5000-
Oct 31, 20223.54003.54003.48003.48003.4800-
Oct 28, 20223.56003.58003.52003.56003.5600-
Oct 27, 20223.52003.60003.48003.60003.6000-
Oct 26, 20223.50003.50003.42003.48003.4800-
Oct 25, 20223.36003.56003.36003.56003.5600-
Oct 24, 20223.40003.46003.40003.42003.4200-
Oct 21, 20223.46003.46003.40003.44003.4400-
Oct 20, 20223.46003.48003.44003.46003.4600-
Oct 19, 20223.48003.48003.46003.46003.4600-
Oct 18, 20223.48003.50003.46003.46003.4600-
Oct 17, 20223.36003.50003.36003.48003.4800-
Oct 14, 20223.34003.44003.34003.38003.3800-
Oct 13, 20223.38003.40003.36003.38003.3800-
Oct 12, 20223.46003.46003.34003.40003.4000-
Oct 11, 20223.50003.52003.44003.44003.4400-
Oct 10, 20223.54003.54003.50003.52003.5200-
Oct 07, 20223.48003.56003.48003.52003.5200-
Oct 06, 20223.48003.56003.48003.54003.5400-
Oct 05, 20223.50003.54003.50003.54003.5400-
Oct 04, 20223.50003.56003.50003.52003.5200-
Oct 03, 20223.42003.54003.42003.52003.5200-
Sept 30, 20223.50003.50003.44003.44003.4400-
Sept 29, 20223.58003.62003.48003.48003.4800-
Sept 28, 20223.60003.64003.54003.58003.5800-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...