Cboe UK EUR

Randstad N.V. (RANDA.XC)

39.19

0.00

(0.00%)

At close: January 14 at 10:50:07 AM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	39.19	39.19	39.19	39.19	39.19	-
Jan 16, 2025	39.19	39.19	39.19	39.19	39.19	-
Jan 15, 2025	39.19	39.19	39.19	39.19	39.19	-
Jan 14, 2025	39.19	39.19	39.19	39.19	39.19	300
Jan 13, 2025	38.58	38.58	38.58	38.58	38.58	-
Jan 10, 2025	38.85	38.85	38.58	38.58	38.58	481
Jan 9, 2025	39.96	39.96	39.96	39.96	39.96	-
Jan 8, 2025	39.96	39.96	39.96	39.96	39.96	-
Jan 7, 2025	39.96	39.96	39.96	39.96	39.96	-
Jan 6, 2025	39.96	39.96	39.96	39.96	39.96	-
Jan 3, 2025	39.96	39.96	39.96	39.96	39.96	-
Jan 2, 2025	39.96	39.96	39.96	39.96	39.96	-
Dec 31, 2024	39.96	39.96	39.96	39.96	39.96	-
Dec 30, 2024	39.96	39.96	39.96	39.96	39.96	-
Dec 27, 2024	39.96	39.96	39.96	39.96	39.96	17
Dec 24, 2024	40.34	40.34	40.34	40.34	40.34	-
Dec 23, 2024	40.34	40.34	40.34	40.34	40.34	-
Dec 20, 2024	40.34	40.34	40.34	40.34	40.34	-
Dec 19, 2024	40.34	40.34	40.34	40.34	40.34	-
Dec 18, 2024	40.34	40.34	40.34	40.34	40.34	118
Dec 17, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 16, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 13, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 12, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 11, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 10, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 9, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 6, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 5, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 4, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 3, 2024	41.34	41.34	41.34	41.34	41.34	-
Dec 2, 2024	41.34	41.34	41.34	41.34	41.34	-
Nov 29, 2024	41.34	41.34	41.34	41.34	41.34	-
Nov 28, 2024	41.34	41.34	41.34	41.34	41.34	-
Nov 27, 2024	41.34	41.34	41.34	41.34	41.34	-
Nov 26, 2024	41.34	41.34	41.34	41.34	41.34	-
Nov 25, 2024	41.34	41.34	41.34	41.34	41.34	-
Nov 22, 2024	41.34	41.34	41.34	41.34	41.34	-
Nov 21, 2024	41.34	41.34	41.34	41.34	41.34	-
Nov 20, 2024	41.34	41.34	41.34	41.34	41.34	-
Nov 19, 2024	41.21	41.34	41.21	41.34	41.34	32
Nov 18, 2024	41.45	41.45	41.45	41.45	41.45	12
Nov 15, 2024	41.31	41.31	41.31	41.31	41.31	-
Nov 14, 2024	41.31	41.31	41.31	41.31	41.31	-
Nov 13, 2024	41.31	41.31	41.31	41.31	41.31	-
Nov 12, 2024	41.31	41.31	41.31	41.31	41.31	122
Nov 11, 2024	43.33	43.33	43.33	43.33	43.33	-
Nov 8, 2024	43.33	43.33	43.33	43.33	43.33	-
Nov 7, 2024	43.33	43.33	43.33	43.33	43.33	-
Nov 6, 2024	43.33	43.33	43.33	43.33	43.33	-
Nov 5, 2024	43.33	43.33	43.33	43.33	43.33	-
Nov 4, 2024	43.33	43.33	43.33	43.33	43.33	-
Nov 1, 2024	43.33	43.33	43.33	43.33	43.33	-
Oct 31, 2024	43.33	43.33	43.33	43.33	43.33	-
Oct 30, 2024	43.33	43.33	43.33	43.33	43.33	-
Oct 29, 2024	43.33	43.33	43.33	43.33	43.33	-
Oct 28, 2024	43.33	43.33	43.33	43.33	43.33	-
Oct 25, 2024	43.33	43.33	43.33	43.33	43.33	-
Oct 24, 2024	43.33	43.33	43.33	43.33	43.33	-
Oct 23, 2024	43.33	43.33	43.33	43.33	43.33	-
Oct 22, 2024	43.33	43.33	43.33	43.33	43.33	-
Oct 21, 2024	43.33	43.33	43.33	43.33	43.33	35
Oct 18, 2024	43.77	43.77	43.77	43.77	43.77	-
Oct 17, 2024	43.77	43.77	43.77	43.77	43.77	-
Oct 16, 2024	43.77	43.77	43.77	43.77	43.77	-
Oct 15, 2024	43.77	43.77	43.77	43.77	43.77	-
Oct 14, 2024	43.77	43.77	43.77	43.77	43.77	-
Oct 11, 2024	43.77	43.77	43.77	43.77	43.77	-
Oct 10, 2024	43.85	43.85	43.69	43.77	43.77	663
Oct 9, 2024	44.22	44.22	44.22	44.22	44.22	28
Oct 8, 2024	43.87	43.87	43.87	43.87	43.87	-
Oct 7, 2024	43.87	43.87	43.87	43.87	43.87	-
Oct 4, 2024	43.87	43.87	43.87	43.87	43.87	-
Oct 3, 2024	43.87	43.87	43.87	43.87	43.87	-
Oct 2, 2024	43.87	43.87	43.87	43.87	43.87	-
Oct 1, 2024	44.48	44.48	43.87	43.87	43.87	151
Sep 30, 2024	44.89	44.89	44.51	44.51	44.51	481
Sep 27, 2024	44.82	44.82	44.82	44.82	44.82	92
Sep 26, 2024	1.27 Dividend
Sep 26, 2024	43.26	43.57	43.12	43.12	43.12	1,137
Sep 25, 2024	42.95	42.97	42.63	42.63	41.36	238
Sep 24, 2024	42.49	42.49	42.49	42.49	41.22	-
Sep 23, 2024	42.49	42.49	42.49	42.49	41.22	-
Sep 20, 2024	42.49	42.49	42.49	42.49	41.22	-
Sep 19, 2024	42.49	42.49	42.49	42.49	41.22	-
Sep 18, 2024	42.49	42.49	42.49	42.49	41.22	-
Sep 17, 2024	42.49	42.49	42.49	42.49	41.22	-
Sep 16, 2024	42.50	42.55	42.44	42.49	41.22	4,662
Sep 13, 2024	43.38	43.38	43.38	43.38	42.08	-
Sep 12, 2024	43.38	43.38	43.38	43.38	42.08	-
Sep 11, 2024	43.38	43.38	43.38	43.38	42.08	-
Sep 10, 2024	43.38	43.38	43.38	43.38	42.08	-
Sep 9, 2024	43.38	43.38	43.38	43.38	42.08	-
Sep 6, 2024	43.38	43.38	43.38	43.38	42.08	-
Sep 5, 2024	43.38	43.38	43.38	43.38	42.08	249
Sep 4, 2024	42.49	42.49	42.49	42.49	41.23	-
Sep 3, 2024	42.49	42.49	42.49	42.49	41.23	-
Sep 2, 2024	42.49	42.49	42.49	42.49	41.23	-
Aug 30, 2024	42.49	42.49	42.49	42.49	41.23	-
Aug 29, 2024	42.49	42.49	42.49	42.49	41.23	-
Aug 28, 2024	42.49	42.49	42.49	42.49	41.23	-
Aug 27, 2024	42.49	42.49	42.49	42.49	41.23	-
Aug 23, 2024	42.49	42.49	42.49	42.49	41.23	-
Aug 22, 2024	42.49	42.49	42.49	42.49	41.23	-
Aug 21, 2024	42.49	42.49	42.49	42.49	41.23	15
Aug 20, 2024	42.13	42.13	42.13	42.13	40.87	-
Aug 19, 2024	42.13	42.13	42.13	42.13	40.87	-
Aug 16, 2024	42.13	42.13	42.13	42.13	40.87	-
Aug 15, 2024	42.24	42.33	42.13	42.13	40.87	827
Aug 14, 2024	41.55	41.55	41.53	41.53	40.29	290
Aug 13, 2024	41.40	41.40	41.40	41.40	40.17	238
Aug 12, 2024	41.90	41.90	41.90	41.90	40.65	-
Aug 9, 2024	41.90	41.90	41.90	41.90	40.65	-
Aug 8, 2024	41.90	41.90	41.90	41.90	40.65	-
Aug 7, 2024	42.22	42.35	41.90	41.90	40.65	1,195
Aug 6, 2024	41.67	41.67	41.67	41.67	40.42	-
Aug 5, 2024	41.30	41.72	41.01	41.67	40.42	2,970
Aug 2, 2024	44.28	44.28	44.28	44.28	42.96	-
Aug 1, 2024	44.28	44.28	44.28	44.28	42.96	-
Jul 31, 2024	44.28	44.28	44.28	44.28	42.96	-
Jul 30, 2024	44.28	44.28	44.28	44.28	42.96	-
Jul 29, 2024	44.28	44.28	44.28	44.28	42.96	203
Jul 26, 2024	45.24	45.24	45.24	45.24	43.90	-
Jul 25, 2024	45.24	45.24	45.24	45.24	43.90	-
Jul 24, 2024	45.24	45.24	45.24	45.24	43.90	-
Jul 23, 2024	45.24	45.24	45.24	45.24	43.90	-
Jul 22, 2024	45.24	45.24	45.24	45.24	43.90	-
Jul 19, 2024	45.24	45.24	45.24	45.24	43.90	-
Jul 18, 2024	45.27	45.42	45.24	45.24	43.90	606
Jul 17, 2024	43.66	43.66	43.66	43.66	42.36	-
Jul 16, 2024	43.66	43.66	43.66	43.66	42.36	-
Jul 15, 2024	43.66	43.66	43.66	43.66	42.36	-
Jul 12, 2024	43.66	43.66	43.66	43.66	42.36	-
Jul 11, 2024	43.66	43.66	43.66	43.66	42.36	109
Jul 10, 2024	43.38	43.38	43.38	43.38	42.09	-
Jul 9, 2024	43.38	43.38	43.38	43.38	42.09	-
Jul 8, 2024	43.38	43.38	43.38	43.38	42.09	-
Jul 5, 2024	43.38	43.38	43.38	43.38	42.09	-
Jul 4, 2024	43.38	43.38	43.38	43.38	42.09	-
Jul 3, 2024	43.38	43.38	43.38	43.38	42.09	269
Jul 2, 2024	42.96	42.96	42.96	42.96	41.68	-
Jul 1, 2024	42.79	43.05	42.79	42.96	41.68	1,112
Jun 28, 2024	42.47	42.54	42.42	42.51	41.25	1,218
Jun 27, 2024	42.66	42.66	42.03	42.03	40.78	1,526
Jun 26, 2024	44.41	44.53	42.01	42.44	41.18	3,258
Jun 25, 2024	44.24	44.24	44.23	44.23	42.91	502
Jun 24, 2024	45.63	45.63	45.36	45.51	44.15	1,756
Jun 21, 2024	45.51	45.51	45.50	45.50	44.14	64
Jun 20, 2024	46.24	46.24	46.24	46.24	44.87	-
Jun 19, 2024	46.24	46.24	46.24	46.24	44.87	-
Jun 18, 2024	46.24	46.24	46.24	46.24	44.87	-
Jun 17, 2024	46.24	46.24	46.24	46.24	44.87	-
Jun 14, 2024	46.24	46.24	46.24	46.24	44.87	-
Jun 13, 2024	46.22	46.24	46.19	46.24	44.87	581
Jun 12, 2024	46.53	46.53	46.53	46.53	45.14	17
Jun 11, 2024	46.81	46.81	46.81	46.81	45.42	-
Jun 10, 2024	46.99	47.05	46.81	46.81	45.42	483
Jun 7, 2024	50.41	50.41	50.41	50.41	48.91	-
Jun 6, 2024	50.41	50.41	50.41	50.41	48.91	-
Jun 5, 2024	50.41	50.41	50.41	50.41	48.91	-
Jun 4, 2024	50.41	50.41	50.41	50.41	48.91	-
Jun 3, 2024	50.41	50.41	50.41	50.41	48.91	-
May 31, 2024	50.41	50.41	50.41	50.41	48.91	-
May 30, 2024	50.41	50.41	50.41	50.41	48.91	-
May 29, 2024	50.41	50.41	50.41	50.41	48.91	-
May 28, 2024	50.41	50.41	50.41	50.41	48.91	-
May 24, 2024	50.41	50.41	50.41	50.41	48.91	-
May 23, 2024	50.41	50.41	50.41	50.41	48.91	129
May 22, 2024	50.63	50.63	50.63	50.63	49.12	-
May 21, 2024	50.63	50.63	50.63	50.63	49.12	-
May 20, 2024	50.63	50.63	50.63	50.63	49.12	-
May 17, 2024	50.63	50.63	50.63	50.63	49.12	100
May 16, 2024	50.45	50.45	50.45	50.45	48.95	-
May 15, 2024	50.50	50.74	50.45	50.45	48.95	464
May 14, 2024	50.76	50.78	50.76	50.78	49.27	69
May 13, 2024	49.56	50.07	49.38	50.07	48.58	1,683
May 10, 2024	48.91	48.98	48.91	48.98	47.52	394
May 9, 2024	47.26	47.26	47.26	47.26	45.85	-
May 8, 2024	47.26	47.26	47.26	47.26	45.85	-
May 7, 2024	47.26	47.26	47.26	47.26	45.85	13
May 3, 2024	46.05	46.05	46.05	46.05	44.68	-
May 2, 2024	46.05	46.05	46.05	46.05	44.68	-
May 1, 2024	46.05	46.05	46.05	46.05	44.68	-
Apr 30, 2024	46.05	46.05	46.05	46.05	44.68	-
Apr 29, 2024	46.05	46.05	46.05	46.05	44.68	-
Apr 26, 2024	46.05	46.05	46.05	46.05	44.68	-
Apr 25, 2024	46.05	46.05	46.05	46.05	44.68	-
Apr 24, 2024	46.05	46.05	46.05	46.05	44.68	9,886
Apr 23, 2024	47.90	47.90	47.90	47.90	46.47	-
Apr 22, 2024	47.90	47.90	47.90	47.90	46.47	-
Apr 19, 2024	47.90	47.90	47.90	47.90	46.47	-
Apr 18, 2024	47.94	47.94	47.90	47.90	46.47	480
Apr 17, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 16, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 15, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 12, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 11, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 10, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 9, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 8, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 5, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 4, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 3, 2024	51.15	51.15	51.15	51.15	49.63	-
Apr 2, 2024	51.15	51.15	51.15	51.15	49.63	-
Mar 28, 2024	2.28 Dividend
Mar 28, 2024	51.15	51.15	51.15	51.15	49.63	-
Mar 27, 2024	51.15	51.15	51.15	51.15	47.41	-
Mar 26, 2024	51.15	51.15	51.15	51.15	47.41	-
Mar 25, 2024	51.15	51.15	51.15	51.15	47.41	200
Mar 22, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 21, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 20, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 19, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 18, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 15, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 14, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 13, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 12, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 11, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 8, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 7, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 6, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 5, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 4, 2024	52.56	52.56	52.56	52.56	48.72	-
Mar 1, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 29, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 28, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 27, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 26, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 23, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 22, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 21, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 20, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 19, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 16, 2024	52.56	52.56	52.56	52.56	48.72	-
Feb 15, 2024	52.56	52.56	52.56	52.56	48.72	212
Feb 14, 2024	51.18	51.18	51.18	51.18	47.44	-
Feb 13, 2024	51.18	51.18	51.18	51.18	47.44	-
Feb 12, 2024	51.18	51.18	51.18	51.18	47.44	-
Feb 9, 2024	51.18	51.18	51.18	51.18	47.44	-
Feb 8, 2024	51.18	51.18	51.18	51.18	47.44	-
Feb 7, 2024	51.18	51.18	51.18	51.18	47.44	-
Feb 6, 2024	51.18	51.18	51.18	51.18	47.44	-
Feb 5, 2024	51.18	51.18	51.18	51.18	47.44	-
Feb 2, 2024	51.18	51.18	51.18	51.18	47.44	-
Feb 1, 2024	51.18	51.18	51.18	51.18	47.44	-
Jan 31, 2024	51.18	51.18	51.18	51.18	47.44	-
Jan 30, 2024	50.82	51.18	50.82	51.18	47.44	6,022
Jan 29, 2024	51.76	51.76	51.76	51.76	47.98	-
Jan 26, 2024	51.76	51.76	51.76	51.76	47.98	-
Jan 25, 2024	51.76	51.76	51.76	51.76	47.98	-
Jan 24, 2024	51.76	51.76	51.76	51.76	47.98	-
Jan 23, 2024	51.76	51.76	51.76	51.76	47.98	-
Jan 22, 2024	51.76	51.76	51.76	51.76	47.98	-
Jan 19, 2024	51.76	51.76	51.76	51.76	47.98	-
Jan 18, 2024	51.76	51.76	51.76	51.76	47.98	-
Jan 17, 2024	51.76	51.76	51.76	51.76	47.98	-