Thursday, 18 April 2024
ROYAL BOSKALIS WESTMITER GROEP NV EUR0.8
Date | Open | High | Low | Close | Volume |
14/10/22 | 32.94 | 32.96 | 32.90 | 32.96 | 1,567 |
13/10/22 | 32.90 | 33.00 | 32.86 | 32.94 | 1,098 |
12/10/22 | 32.98 | 33.02 | 32.91 | 33.01 | 6,160 |
11/10/22 | 32.98 | 32.98 | 32.92 | 32.94 | 4,675 |
10/10/22 | 32.82 | 32.94 | 32.82 | 32.94 | 7,165 |
07/10/22 | 32.80 | 33.06 | 32.80 | 32.98 | 22,199 |
06/10/22 | 32.80 | 32.86 | 32.78 | 32.80 | 3,993 |
05/10/22 | 32.77 | 32.84 | 32.74 | 32.75 | 8,275 |
04/10/22 | 32.67 | 32.84 | 32.67 | 32.82 | 6,330 |
03/10/22 | 32.63 | 32.72 | 32.63 | 32.71 | 3,129 |
30/09/22 | 32.69 | 32.72 | 32.60 | 32.71 | 11,862 |
29/09/22 | 32.67 | 32.74 | 32.67 | 32.71 | 6,115 |
28/09/22 | 32.63 | 32.76 | 32.63 | 32.71 | 3,852 |
26/09/22 | 32.61 | 32.80 | 32.61 | 32.77 | 3,759 |
23/09/22 | 32.71 | 32.80 | 32.71 | 32.80 | 39,175 |
22/09/22 | 32.50 | 32.80 | 32.50 | 32.80 | 11,903 |
21/09/22 | 33.03 | 33.04 | 32.76 | 32.80 | 11,834 |
20/09/22 | 33.03 | 33.15 | 33.03 | 33.07 | 16,750 |
19/09/22 | 33.02 | 33.06 | 33.00 | 33.03 | 8,042 |
16/09/22 | 33.01 | 33.03 | 32.98 | 33.01 | 8,950 |
15/09/22 | 33.01 | 33.02 | 33.00 | 33.01 | 16,395 |
14/09/22 | 33.01 | 33.01 | 32.98 | 33.01 | 12,414 |
13/09/22 | 33.01 | 33.02 | 32.98 | 33.01 | 31,697 |
12/09/22 | 32.98 | 33.02 | 32.98 | 33.01 | 22,064 |
09/09/22 | 33.01 | 33.01 | 32.98 | 33.01 | 132,909 |
08/09/22 | 33.01 | 33.02 | 32.98 | 33.01 | 14,050 |
07/09/22 | 33.01 | 33.02 | 32.98 | 33.01 | 6,614 |
06/09/22 | 33.01 | 33.05 | 33.00 | 33.01 | 27,509 |
05/09/22 | 33.01 | 33.02 | 32.98 | 33.01 | 10,456 |
02/09/22 | 33.01 | 33.02 | 33.00 | 33.01 | 18,431 |
01/09/22 | 32.98 | 33.02 | 32.98 | 33.01 | 280,544 |
31/08/22 | 32.98 | 33.02 | 32.98 | 33.01 | 24,101 |
30/08/22 | 33.01 | 33.02 | 32.98 | 33.01 | 24,649 |
26/08/22 | 32.14 | 32.16 | 32.08 | 32.08 | 29,000 |
25/08/22 | 32.16 | 32.18 | 32.14 | 32.14 | 4,869,274 |
24/08/22 | 32.21 | 32.26 | 32.16 | 32.21 | 19,807 |
23/08/22 | 32.21 | 32.30 | 32.21 | 32.29 | 4,714 |
22/08/22 | 32.29 | 32.32 | 32.20 | 32.23 | 9,810 |
19/08/22 | 32.44 | 32.44 | 32.31 | 32.31 | 10,299 |
18/08/22 | 32.40 | 32.44 | 32.36 | 32.37 | 10,585 |
17/08/22 | 32.29 | 32.38 | 32.24 | 32.35 | 9,120 |
16/08/22 | 32.40 | 32.42 | 32.31 | 32.31 | 11,570 |
15/08/22 | 32.40 | 32.48 | 32.40 | 32.44 | 11,911 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |