Brussels - Delayed Quote EUR

Wereldhave Belgium (WEHB.BR)

Compare
45.10 -0.10 (-0.22%)
At close: December 20 at 5:35:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 44.90 45.10 44.80 45.10 45.10 719
Dec 19, 2024 45.20 45.50 45.10 45.20 45.20 450
Dec 18, 2024 44.60 45.20 44.00 45.20 45.20 3,004
Dec 17, 2024 45.00 45.00 44.00 44.60 44.60 1,724
Dec 16, 2024 45.00 45.90 44.70 45.10 45.10 3,250
Dec 13, 2024 45.60 46.00 45.20 45.20 45.20 1,427
Dec 12, 2024 46.20 46.20 45.60 45.80 45.80 1,002
Dec 11, 2024 46.20 46.30 45.50 46.00 46.00 1,356
Dec 10, 2024 45.80 46.10 45.60 46.10 46.10 365
Dec 9, 2024 45.50 46.00 45.50 45.80 45.80 2,041
Dec 6, 2024 46.30 46.30 45.50 45.50 45.50 2,326
Dec 5, 2024 46.10 46.50 45.70 46.30 46.30 1,014
Dec 4, 2024 46.20 46.20 45.80 46.10 46.10 630
Dec 3, 2024 46.30 46.40 46.20 46.20 46.20 642
Dec 2, 2024 46.30 46.40 46.00 46.20 46.20 511
Nov 29, 2024 45.70 46.20 45.70 46.10 46.10 293
Nov 28, 2024 46.00 46.10 45.70 46.00 46.00 637
Nov 27, 2024 45.90 46.40 45.90 46.00 46.00 1,559
Nov 26, 2024 46.10 46.20 45.70 45.70 45.70 1,227
Nov 25, 2024 46.50 46.60 46.10 46.30 46.30 840
Nov 22, 2024 46.30 46.80 46.30 46.50 46.50 1,196
Nov 21, 2024 46.50 46.50 46.10 46.30 46.30 391
Nov 20, 2024 46.00 46.50 46.00 46.50 46.50 785
Nov 19, 2024 46.40 46.40 45.60 46.00 46.00 2,099
Nov 18, 2024 46.70 46.70 46.10 46.40 46.40 1,891
Nov 15, 2024 46.60 47.00 46.40 46.70 46.70 1,270
Nov 14, 2024 46.80 47.30 46.60 46.70 46.70 857
Nov 13, 2024 47.10 47.30 46.60 46.70 46.70 1,284
Nov 12, 2024 47.40 47.70 46.90 47.40 47.40 2,129
Nov 11, 2024 47.20 47.40 47.20 47.40 47.40 845
Nov 8, 2024 47.00 47.30 46.60 47.10 47.10 1,564
Nov 7, 2024 47.00 47.30 46.60 47.30 47.30 1,356
Nov 6, 2024 47.40 47.60 47.00 47.20 47.20 637
Nov 5, 2024 47.00 47.90 47.00 47.90 47.90 1,684
Nov 4, 2024 47.40 47.40 46.70 46.90 46.90 1,871
Nov 1, 2024 47.30 47.50 47.20 47.50 47.50 528
Oct 31, 2024 47.10 47.50 46.90 47.50 47.50 714
Oct 30, 2024 47.30 47.50 46.30 47.20 47.20 1,794
Oct 29, 2024 47.60 47.80 47.10 47.20 47.20 1,524
Oct 28, 2024 47.50 48.00 47.40 47.70 47.70 1,043
Oct 25, 2024 46.50 47.70 46.50 47.60 47.60 1,099
Oct 24, 2024 47.90 47.90 46.60 46.60 46.60 1,408
Oct 23, 2024 47.40 47.60 47.20 47.50 47.50 155
Oct 22, 2024 47.40 47.80 47.00 47.00 47.00 3,338
Oct 21, 2024 47.80 48.70 47.30 47.30 47.30 3,161
Oct 18, 2024 48.00 48.10 47.70 47.90 47.90 793
Oct 17, 2024 47.30 48.80 47.30 47.80 47.80 2,471
Oct 16, 2024 47.60 47.70 47.30 47.30 47.30 564
Oct 15, 2024 47.90 47.90 47.30 47.60 47.60 784
Oct 14, 2024 47.50 47.90 47.30 47.60 47.60 2,067
Oct 11, 2024 47.90 47.90 47.30 47.90 47.90 728
Oct 10, 2024 48.30 48.30 47.30 47.90 47.90 1,323
Oct 9, 2024 48.00 48.10 47.50 47.80 47.80 2,604
Oct 8, 2024 49.40 49.40 47.90 47.90 47.90 3,275
Oct 7, 2024 49.80 49.80 49.40 49.40 49.40 498
Oct 4, 2024 49.60 49.80 49.50 49.50 49.50 2,146
Oct 3, 2024 49.90 49.90 49.60 49.60 49.60 1,127
Oct 2, 2024 49.70 49.80 49.60 49.80 49.80 919
Oct 1, 2024 49.70 49.90 49.50 49.90 49.90 1,655
Sep 30, 2024 49.70 49.80 49.50 49.60 49.60 653
Sep 27, 2024 49.70 49.80 49.50 49.50 49.50 538
Sep 26, 2024 49.70 49.80 49.30 49.30 49.30 1,918
Sep 25, 2024 49.50 49.70 49.30 49.60 49.60 1,801
Sep 24, 2024 49.30 49.50 49.30 49.30 49.30 1,035
Sep 23, 2024 49.00 49.40 48.90 49.40 49.40 2,710
Sep 20, 2024 49.40 49.40 48.60 48.80 48.80 1,590
Sep 19, 2024 49.40 49.50 49.00 49.30 49.30 1,116
Sep 18, 2024 48.60 49.80 48.60 49.10 49.10 2,962
Sep 17, 2024 48.80 48.90 48.30 48.30 48.30 1,231
Sep 16, 2024 48.50 49.60 48.50 48.50 48.50 1,884
Sep 13, 2024 48.00 49.10 48.00 48.80 48.80 2,334
Sep 12, 2024 49.30 49.40 47.60 47.60 47.60 6,710
Sep 11, 2024 49.60 49.60 48.50 49.10 49.10 2,989
Sep 10, 2024 49.60 49.90 49.30 49.60 49.60 1,457
Sep 9, 2024 49.20 49.90 49.00 49.60 49.60 3,838
Sep 6, 2024 48.50 49.50 48.50 49.20 49.20 2,312
Sep 5, 2024 48.50 48.70 48.30 48.40 48.40 1,624
Sep 4, 2024 48.40 48.60 48.00 48.50 48.50 1,602
Sep 3, 2024 48.50 48.50 48.20 48.40 48.40 2,065
Sep 2, 2024 48.20 48.50 47.80 48.50 48.50 3,607
Aug 30, 2024 47.90 48.00 47.40 47.90 47.90 1,634
Aug 29, 2024 47.40 47.90 47.40 47.70 47.70 814
Aug 28, 2024 47.90 48.30 47.30 47.50 47.50 2,311
Aug 27, 2024 47.80 48.00 47.30 47.90 47.90 868
Aug 26, 2024 47.40 48.00 47.30 47.50 47.50 1,379
Aug 23, 2024 47.70 47.80 47.30 47.40 47.40 1,274
Aug 22, 2024 47.40 47.70 47.30 47.50 47.50 652
Aug 21, 2024 47.60 47.60 47.20 47.30 47.30 1,401
Aug 20, 2024 47.50 47.80 47.40 47.80 47.80 968
Aug 19, 2024 48.50 48.50 47.30 47.30 47.30 1,658
Aug 16, 2024 48.20 48.40 47.90 48.30 48.30 399
Aug 15, 2024 48.30 48.40 48.00 48.00 48.00 271
Aug 14, 2024 48.30 48.50 48.00 48.10 48.10 1,964
Aug 13, 2024 48.30 48.30 47.80 48.30 48.30 1,947
Aug 12, 2024 48.30 48.40 47.90 48.00 48.00 1,608
Aug 9, 2024 47.90 48.50 47.70 48.10 48.10 4,601
Aug 8, 2024 47.10 47.90 46.90 47.20 47.20 4,897
Aug 7, 2024 46.00 46.80 46.00 46.80 46.80 865
Aug 6, 2024 46.30 47.20 46.10 46.20 46.20 3,323
Aug 5, 2024 47.30 47.30 45.90 45.90 45.90 3,313
Aug 2, 2024 46.50 46.70 46.10 46.40 46.40 988
Aug 1, 2024 46.60 47.00 46.40 46.50 46.50 991
Jul 31, 2024 47.10 47.30 46.10 46.60 46.60 2,400
Jul 30, 2024 47.40 47.40 46.60 47.10 47.10 2,448
Jul 29, 2024 47.40 47.40 46.90 47.40 47.40 1,669
Jul 26, 2024 46.90 47.40 46.90 47.30 47.30 611
Jul 25, 2024 47.00 47.30 46.70 46.70 46.70 1,122
Jul 24, 2024 47.60 47.60 46.40 47.00 47.00 1,927
Jul 23, 2024 47.00 47.50 46.90 47.20 47.20 838
Jul 22, 2024 47.20 47.20 46.70 46.70 46.70 886
Jul 19, 2024 46.40 47.20 46.40 46.80 46.80 1,090
Jul 18, 2024 46.30 46.40 45.90 46.00 46.00 793
Jul 17, 2024 46.10 46.30 45.70 45.80 45.80 505
Jul 16, 2024 46.40 46.40 45.80 46.20 46.20 907
Jul 15, 2024 46.30 46.30 45.70 46.10 46.10 1,252
Jul 12, 2024 45.80 45.80 45.50 45.80 45.80 1,326
Jul 11, 2024 45.50 45.80 45.50 45.50 45.50 1,618
Jul 10, 2024 45.60 45.70 45.40 45.50 45.50 241
Jul 9, 2024 45.70 45.80 45.20 45.30 45.30 2,003
Jul 8, 2024 45.50 45.90 45.40 45.50 45.50 1,776
Jul 5, 2024 45.50 45.50 45.30 45.50 45.50 1,123
Jul 4, 2024 45.30 45.50 45.30 45.30 45.30 750
Jul 3, 2024 45.50 45.50 45.30 45.30 45.30 3,135
Jul 2, 2024 45.80 45.80 45.50 45.60 45.60 502
Jul 1, 2024 45.40 46.00 45.40 45.60 45.60 2,444
Jun 28, 2024 46.20 46.20 45.30 45.30 45.30 3,279
Jun 27, 2024 46.10 46.20 45.80 46.20 46.20 579
Jun 26, 2024 45.90 46.10 45.50 45.80 45.80 4,248
Jun 25, 2024 46.40 46.40 45.60 45.90 45.90 2,037
Jun 24, 2024 45.60 46.60 45.60 46.00 46.00 2,785
Jun 21, 2024 46.10 46.50 45.80 46.10 46.10 1,827
Jun 20, 2024 46.40 46.40 45.90 45.90 45.90 2,223
Jun 19, 2024 46.00 46.60 46.00 46.60 46.60 273
Jun 18, 2024 46.20 46.40 45.40 46.10 46.10 3,616
Jun 17, 2024 46.50 47.00 45.50 45.60 45.60 5,215
Jun 14, 2024 46.50 46.50 46.10 46.20 46.20 1,889
Jun 13, 2024 46.80 47.30 46.30 46.50 46.50 2,101
Jun 12, 2024 47.00 47.60 46.60 46.60 46.60 1,059
Jun 11, 2024 48.20 48.40 46.80 46.80 46.80 3,456
Jun 10, 2024 48.00 48.30 47.80 48.00 48.00 1,129
Jun 7, 2024 48.00 48.10 47.70 48.10 48.10 723
Jun 6, 2024 47.90 48.80 47.70 47.70 47.70 1,878
Jun 5, 2024 47.60 47.80 47.40 47.60 47.60 1,357
Jun 4, 2024 46.70 48.00 46.70 47.20 47.20 4,070
Jun 3, 2024 47.10 47.20 46.60 46.60 46.60 751
May 31, 2024 47.30 47.50 47.00 47.10 47.10 971
May 30, 2024 48.50 48.50 46.90 47.10 47.10 2,032
May 29, 2024 48.80 48.90 47.40 47.40 47.40 4,115
May 28, 2024 49.30 49.40 48.30 48.40 48.40 1,707
May 27, 2024 49.30 50.40 48.30 49.80 49.80 7,723
May 24, 2024 50.00 50.40 47.10 49.30 49.30 15,057
May 23, 2024 46.50 56.00 46.20 54.00 54.00 12,476
May 22, 2024 45.60 46.50 45.60 46.30 46.30 2,300
May 21, 2024 45.20 45.60 45.00 45.60 45.60 3,969
May 20, 2024 45.20 45.20 45.00 45.00 45.00 1,345
May 17, 2024 44.80 45.10 44.80 45.00 45.00 879
May 16, 2024 45.00 45.10 44.70 44.90 44.90 1,384
May 15, 2024 44.50 45.00 44.50 45.00 45.00 3,563
May 14, 2024 44.50 44.60 44.40 44.50 44.50 1,674
May 13, 2024 44.60 44.90 44.50 44.50 44.50 19,617
May 10, 2024 44.60 44.60 44.50 44.60 44.60 2,053
May 9, 2024 44.60 44.60 44.50 44.60 44.60 1,274
May 8, 2024 44.30 44.60 44.30 44.60 44.60 1,772
May 7, 2024 45.10 45.10 44.30 44.40 44.40 11,806
May 6, 2024 45.10 45.20 45.00 45.10 45.10 1,711
May 3, 2024 45.10 45.20 45.00 45.10 45.10 1,058
May 2, 2024 45.20 45.20 44.80 45.00 45.00 1,802
Apr 30, 2024 45.00 45.00 44.70 44.90 44.90 1,179
Apr 29, 2024 44.80 45.10 44.60 44.90 44.90 1,789
Apr 26, 2024 45.00 45.10 44.60 44.70 44.70 1,682
Apr 25, 2024 44.80 45.00 44.60 44.70 44.70 1,808
Apr 24, 2024 44.70 45.20 44.70 44.90 44.90 4,238
Apr 23, 2024 44.80 45.20 44.60 44.60 44.60 2,290
Apr 22, 2024 44.50 44.90 44.20 44.60 44.60 2,164
Apr 19, 2024 44.20 44.30 43.80 43.90 43.90 2,033
Apr 18, 2024 44.80 44.80 43.50 44.40 44.40 3,177
Apr 17, 2024 44.40 45.20 44.30 44.90 44.90 1,671
Apr 16, 2024 45.00 45.00 44.30 44.40 44.40 2,343
Apr 15, 2024 4.10 Dividend
Apr 15, 2024 46.00 46.10 44.80 45.00 45.00 6,259
Apr 12, 2024 48.50 48.70 47.70 47.90 43.80 5,919
Apr 11, 2024 48.30 48.90 48.10 48.70 44.53 833
Apr 10, 2024 48.90 49.30 48.10 48.30 44.17 5,783
Apr 9, 2024 48.70 49.40 48.50 48.90 44.71 2,599
Apr 8, 2024 48.00 49.00 47.90 48.70 44.53 3,483
Apr 5, 2024 47.80 48.10 47.70 47.80 43.71 3,048
Apr 4, 2024 47.90 48.10 47.70 47.80 43.71 1,453
Apr 3, 2024 47.90 48.10 47.60 47.70 43.62 5,554
Apr 2, 2024 47.70 47.90 47.50 47.80 43.71 3,961
Mar 28, 2024 46.40 47.70 46.40 47.70 43.62 4,292
Mar 27, 2024 46.10 46.80 46.10 46.70 42.70 854
Mar 26, 2024 45.80 46.60 45.60 46.10 42.15 3,915
Mar 25, 2024 45.20 45.80 45.00 45.60 41.70 3,646
Mar 22, 2024 44.60 45.20 44.60 45.00 41.15 1,745
Mar 21, 2024 45.10 45.20 44.60 44.60 40.78 3,805
Mar 20, 2024 45.10 45.20 44.80 44.80 40.97 1,670
Mar 19, 2024 44.60 45.00 44.50 44.80 40.97 1,605
Mar 18, 2024 44.50 44.60 44.20 44.30 40.51 2,060
Mar 15, 2024 45.00 45.20 44.20 44.20 40.42 75,341
Mar 14, 2024 45.60 45.70 44.90 45.00 41.15 1,903
Mar 13, 2024 45.50 45.70 44.90 45.20 41.33 1,697
Mar 12, 2024 45.60 45.60 45.00 45.20 41.33 1,815
Mar 11, 2024 44.90 45.60 44.80 45.60 41.70 2,725
Mar 8, 2024 44.80 45.20 44.70 44.90 41.06 2,461
Mar 7, 2024 45.30 45.60 44.70 45.00 41.15 4,873
Mar 6, 2024 45.00 46.00 44.80 45.20 41.33 3,091
Mar 5, 2024 45.80 45.80 44.70 44.80 40.97 3,729
Mar 4, 2024 45.10 45.80 45.10 45.80 41.88 730
Mar 1, 2024 46.60 46.60 44.80 44.80 40.97 2,156
Feb 29, 2024 46.00 46.60 44.80 45.50 41.61 3,973
Feb 28, 2024 46.30 46.30 44.70 44.70 40.87 2,941
Feb 27, 2024 46.60 46.60 46.00 46.00 42.06 941
Feb 26, 2024 47.70 47.70 45.80 46.00 42.06 3,310
Feb 23, 2024 47.10 47.70 47.10 47.70 43.62 940
Feb 22, 2024 47.60 47.60 46.90 47.40 43.34 854
Feb 21, 2024 45.00 47.70 45.00 47.50 43.43 3,995
Feb 20, 2024 46.50 47.00 44.00 44.60 40.78 3,990
Feb 19, 2024 47.70 47.70 46.40 46.50 42.52 6,405
Feb 16, 2024 47.60 47.60 47.20 47.60 43.53 397
Feb 15, 2024 47.60 47.60 47.10 47.10 43.07 885
Feb 14, 2024 47.30 47.40 47.10 47.40 43.34 919
Feb 13, 2024 47.70 47.70 47.00 47.00 42.98 3,200
Feb 12, 2024 47.70 47.80 47.60 47.70 43.62 3,991
Feb 9, 2024 47.20 47.70 47.00 47.60 43.53 1,862
Feb 8, 2024 47.20 47.40 47.00 47.00 42.98 176
Feb 7, 2024 47.20 47.50 47.20 47.20 43.16 1,007
Feb 6, 2024 46.80 47.40 46.80 47.10 43.07 602
Feb 5, 2024 47.50 47.50 47.00 47.30 43.25 1,542
Feb 2, 2024 47.40 47.60 47.30 47.60 43.53 177
Feb 1, 2024 47.50 47.70 47.30 47.50 43.43 651
Jan 31, 2024 47.50 47.50 47.30 47.40 43.34 1,476
Jan 30, 2024 47.20 47.50 47.20 47.30 43.25 1,693
Jan 29, 2024 47.50 47.70 47.30 47.30 43.25 619
Jan 26, 2024 47.50 47.60 47.20 47.20 43.16 4,497
Jan 25, 2024 46.80 47.50 46.80 47.40 43.34 1,437
Jan 24, 2024 47.40 47.40 46.90 46.90 42.89 533
Jan 23, 2024 46.80 47.50 46.80 47.00 42.98 1,184
Jan 22, 2024 47.00 47.00 46.60 46.70 42.70 1,511
Jan 19, 2024 47.10 47.10 46.50 46.60 42.61 1,456
Jan 18, 2024 47.00 47.00 46.50 46.70 42.70 593
Jan 17, 2024 47.00 47.40 46.50 46.50 42.52 2,781
Jan 16, 2024 47.90 47.90 47.00 47.00 42.98 3,641
Jan 15, 2024 47.90 48.00 47.80 47.90 43.80 591
Jan 12, 2024 48.20 48.50 47.80 47.90 43.80 1,293
Jan 11, 2024 48.10 48.10 47.80 47.80 43.71 180
Jan 10, 2024 47.70 48.20 47.60 47.90 43.80 1,502
Jan 9, 2024 47.80 48.10 47.70 47.80 43.71 510
Jan 8, 2024 47.70 48.30 47.60 47.90 43.80 1,376
Jan 5, 2024 48.00 48.00 47.60 47.80 43.71 1,089
Jan 4, 2024 48.00 48.40 47.60 47.70 43.62 1,463
Jan 3, 2024 48.40 48.40 47.60 47.70 43.62 1,690
Jan 2, 2024 48.40 48.50 47.90 48.20 44.07 2,884
Dec 29, 2023 47.50 48.40 46.60 48.30 44.17 4,525
Dec 28, 2023 47.10 47.60 46.70 47.30 43.25 2,755
Dec 27, 2023 47.00 47.50 46.70 46.90 42.89 1,591
Dec 22, 2023 46.80 47.60 46.80 47.00 42.98 1,991
Dec 21, 2023 47.10 47.60 46.70 47.10 43.07 1,924
Dec 20, 2023 46.40 46.90 46.40 46.70 42.70 287

Related Tickers

VASTB.BR Vastned Belgium NV
26.10
+0.38%
 
ASCE.BR Ascencio SA
46.05
-0.32%
 
WER.MU Wereldhave NV
13.50
+0.60%
 
RET.BR Retail Estates N.V.
58.30
+1.22%
 
QRF.BR Qrf Comm. VA
10.15
0.00%
 
R6N.F Retail Estates N.V.
58.40
+1.74%
 
WHA.AS Wereldhave N.V.
13.82
+1.47%
 
O Realty Income Corporation
52.79
+1.99%