Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Woolworths Holdings Ltd (WN3.BE)

2.7000
+0.0200
+(0.75%)
At close: April 29 at 7:46:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.00000.00000.00002.70002.7000-
Apr 28, 20252.68002.68002.68002.68002.6800-
Apr 25, 20252.68002.68002.64002.68002.6800-
Apr 24, 20252.66002.70002.66002.68002.6800-
Apr 23, 20252.60002.72002.60002.66002.6600-
Apr 22, 20252.64002.64002.60002.60002.6000-
Apr 17, 20252.64002.64002.62002.64002.6400-
Apr 16, 20252.64002.66002.60002.64002.6400-
Apr 15, 20252.60002.66002.60002.64002.6400-
Apr 14, 20252.34002.60002.34002.60002.6000-
Apr 11, 20252.34002.34002.28002.34002.3400-
Apr 10, 20252.28002.46002.28002.34002.3400-
Apr 9, 20252.38002.38002.24002.28002.2800-
Apr 8, 20252.28002.38002.24002.38002.3800-
Apr 7, 20252.20002.34002.20002.28002.2800-
Apr 4, 20252.44002.44002.30002.32002.3200-
Apr 3, 20252.54002.54002.40002.44002.4400-
Apr 2, 20252.64002.64002.54002.54002.5400-
Apr 1, 20252.58002.66002.58002.64002.6400-
Mar 31, 20252.66002.68002.58002.58002.5800-
Mar 28, 20252.64002.70002.64002.66002.6600-
Mar 27, 20252.70002.72002.64002.66002.6600-
Mar 26, 2025 0.050183002 Dividend
Mar 26, 20252.72002.74002.70002.70002.7000-
Mar 25, 20252.76002.80002.76002.78001.7100-
Mar 24, 20252.78002.80002.76002.78001.7100-
Mar 21, 20252.74002.76002.74002.74001.6854-
Mar 20, 20252.74002.76002.74002.74001.6854-
Mar 19, 20252.66002.78002.66002.76001.6977-
Mar 18, 20252.68002.70002.66002.66001.6362-
Mar 17, 20252.70002.72002.68002.68001.6485-
Mar 14, 20252.70002.76002.68002.68001.6485-
Mar 13, 20252.72002.72002.64002.68001.6485-
Mar 12, 20252.72002.72002.68002.70001.6608-
Mar 11, 20252.76002.76002.70002.74001.6854-
Mar 10, 20252.78002.80002.78002.78001.7100-
Mar 7, 20252.70002.76002.70002.72001.6731-
Mar 6, 20252.72002.80002.72002.74001.6854-
Mar 5, 20252.86002.86002.70002.70001.6608-
Mar 4, 20252.96002.96002.90002.90001.7838-
Mar 3, 20253.00003.00002.96002.96001.8207-
Feb 28, 20253.06003.10003.04003.04001.8699-
Feb 27, 20253.06003.08003.04003.06001.8822-
Feb 26, 20253.04003.10003.04003.06001.8822-
Feb 25, 20253.00003.08003.00003.06001.8822-
Feb 24, 20252.98003.00002.96002.96001.8207-
Feb 21, 20252.94003.00002.94002.98001.8330-
Feb 20, 20252.94002.94002.92002.94001.8084-
Feb 19, 20253.00003.02002.94002.94001.8084-
Feb 18, 20252.98002.98002.96002.96001.8207-
Feb 17, 20252.98003.00002.96002.96001.8207-
Feb 14, 20253.02003.02002.98002.98001.8330-
Feb 13, 20253.02003.06003.00003.00001.8453-
Feb 12, 20253.04003.06003.04003.04001.8699-
Feb 11, 20253.08003.08003.04003.06001.8822-
Feb 10, 20253.12003.12003.10003.10001.9068-
Feb 7, 20253.10003.14003.10003.10001.9068-
Feb 6, 20253.06003.12003.06003.06001.8822-
Feb 5, 20253.08003.10003.04003.04001.8699-
Feb 4, 20253.02003.10003.02003.10001.9068-
Feb 3, 20252.98003.00002.98002.98001.8330-
Jan 31, 20253.04003.06003.00003.00001.8453-
Jan 30, 20253.00003.06003.00003.02001.8576-
Jan 29, 20253.06003.10002.96002.96001.8207-
Jan 28, 20252.86002.98002.86002.96001.8207-
Jan 27, 20253.00003.02002.96002.96001.8207-
Jan 24, 20253.04003.08003.04003.04001.8699-
Jan 23, 20253.06003.06003.02003.02001.8576-
Jan 22, 20253.10003.12003.06003.06001.8822-
Jan 21, 20253.06003.12003.06003.10001.9068-
Jan 20, 20253.14003.16003.10003.10001.9068-
Jan 17, 20253.14003.16003.14003.14001.9314-
Jan 16, 20253.14003.14003.10003.12001.9191-
Jan 15, 20253.02003.12003.02003.10001.9068-
Jan 14, 20253.06003.10003.04003.04001.8699-
Jan 13, 20253.04003.04003.00003.02001.8576-
Jan 10, 20253.10003.12003.06003.06001.8822-
Jan 9, 20253.12003.14003.08003.12001.9191-
Jan 8, 20253.18003.18003.10003.10001.9068-
Jan 7, 20253.20003.22003.18003.18001.9560-
Jan 6, 20253.20003.22003.16003.18001.9560-
Jan 3, 20253.20003.22003.20003.22001.9806-
Jan 2, 20253.20003.24003.20003.20001.9683-
Dec 30, 20243.18003.18003.14003.14001.9314-
Dec 27, 20243.20003.20003.18003.18001.9560-
Dec 23, 20243.28003.28003.22003.22001.9806-
Dec 20, 20243.22003.30003.22003.30002.0299-
Dec 19, 20243.28003.28003.24003.24001.9929-
Dec 18, 20243.32003.36003.30003.30002.0299-
Dec 17, 20243.44003.44003.28003.28002.0176-
Dec 16, 20243.46003.48003.46003.46002.1283-
Dec 13, 20243.46003.48003.44003.46002.1283-
Dec 12, 20243.52003.52003.44003.44002.1160-
Dec 11, 20243.44003.50003.42003.48002.1406-
Dec 10, 20243.40003.46003.40003.44002.1160-
Dec 9, 20243.40003.46003.40003.44002.1160-
Dec 6, 20243.38003.46003.38003.40002.0914-
Dec 5, 20243.38003.46003.38003.40002.0914-
Dec 4, 20243.36003.42003.36003.38002.0791-
Dec 3, 20243.30003.38003.30003.34002.0545-
Dec 2, 20243.30003.34003.30003.30002.0299-
Nov 29, 20243.30003.32003.30003.30002.0299-
Nov 28, 20243.28003.34003.26003.30002.0299-
Nov 27, 20243.32003.34003.28003.30002.0299-
Nov 26, 20243.46003.48003.36003.36002.0668-
Nov 25, 20243.60003.60003.56003.56002.1898-
Nov 22, 20243.64003.68003.62003.62002.2267-
Nov 21, 20243.54003.66003.54003.66002.2513-
Nov 20, 20243.50003.58003.50003.52002.1652-
Nov 19, 20243.56003.58003.40003.46002.1283-
Nov 18, 20243.50003.56003.50003.54002.1775-
Nov 15, 20243.48003.50003.46003.48002.1406-
Nov 14, 20243.44003.50003.44003.48002.1406-
Nov 13, 20243.42003.48003.42003.46002.1283-
Nov 12, 20243.50003.54003.48003.48002.1406-
Nov 11, 20243.56003.58003.56003.56002.1898-
Nov 8, 20243.38003.44003.36003.42002.1037-
Nov 7, 20243.38003.40003.36003.38002.0791-
Nov 6, 20243.34003.38003.34003.36002.0668-
Nov 5, 20243.46003.46003.36003.36002.0668-
Nov 4, 20243.46003.46003.44003.44002.1160-
Nov 1, 20243.40003.48003.40003.46002.1283-
Oct 31, 20243.44003.44003.38003.38002.0791-
Oct 30, 20243.50003.56003.46003.46002.1283-
Oct 29, 20243.50003.54003.50003.52002.1652-
Oct 28, 20243.36003.48003.36003.44002.1160-
Oct 25, 20243.36003.38003.34003.34002.0545-
Oct 24, 20243.36003.42003.36003.38002.0791-
Oct 23, 20243.46003.46003.36003.36002.0668-
Oct 22, 20243.42003.46003.40003.46002.1283-
Oct 21, 20243.42003.46003.42003.42002.1037-
Oct 18, 20243.42003.48003.42003.42002.1037-
Oct 17, 20243.44003.44003.40003.42002.1037-
Oct 16, 20243.46003.48003.44003.44002.1160-
Oct 15, 20243.50003.50003.42003.46002.1283-
Oct 14, 20243.50003.50003.48003.50002.1529-
Oct 11, 20243.40003.50003.40003.50002.1529-
Oct 10, 20243.38003.42003.38003.40002.0914-
Oct 9, 20243.42003.42003.36003.38002.0791-
Oct 8, 20243.44003.44003.40003.42002.1037-
Oct 7, 20243.46003.50003.44003.44002.1160-
Oct 4, 20243.42003.46003.42003.46002.1283-
Oct 3, 20243.48003.52003.40003.42002.1037-
Oct 2, 20243.52003.52003.46003.48002.1406-
Oct 1, 20243.56003.56003.50003.52002.1652-
Sep 30, 20243.52003.56003.52003.56002.1898-
Sep 27, 20243.44003.54003.44003.52002.1652-
Sep 26, 20243.40003.46003.40003.44002.1160-
Sep 25, 2024 0.055107497 Dividend
Sep 25, 20243.44003.50003.40003.40002.0914-
Sep 24, 20243.50003.52003.50003.50001.4301-
Sep 23, 20243.46003.54003.46003.50001.4301-
Sep 20, 20243.42003.50003.40003.46001.4138-
Sep 19, 20243.32003.46003.32003.42001.3974-
Sep 18, 20243.32003.32003.28003.32001.3566-
Sep 17, 20243.20003.32003.20003.32001.3566-
Sep 16, 20243.20003.24003.20003.20001.3075-
Sep 13, 20243.18003.22003.18003.20001.3075-
Sep 12, 20243.18003.22003.18003.18001.2994-
Sep 11, 20243.20003.20003.12003.18001.2994-
Sep 10, 20243.22003.26003.20003.26001.3321-
Sep 9, 20243.24003.24003.20003.22001.3157-
Sep 6, 20243.20003.26003.18003.24001.3239-
Sep 5, 20243.10003.20003.08003.20001.3075-
Sep 4, 20243.16003.16003.02003.10001.2667-
Sep 3, 20243.26003.28003.16003.16001.2912-
Sep 2, 20243.28003.28003.26003.26001.3321-
Aug 30, 20243.34003.36003.28003.28001.3402-
Aug 29, 20243.32003.38003.32003.34001.3647-
Aug 28, 20243.32003.36003.32003.32001.3566-
Aug 27, 20243.32003.32003.28003.32001.3566-
Aug 26, 20243.28003.34003.28003.32001.3566-
Aug 23, 20243.18003.30003.18003.28001.3402-
Aug 22, 20243.24003.26003.18003.18001.2994-
Aug 21, 20243.24003.28003.22003.24001.3239-
Aug 20, 20243.34003.36003.24003.24001.3239-
Aug 19, 20243.28003.38003.28003.34001.3647-
Aug 16, 20243.20003.32003.20003.28001.3402-
Aug 15, 20243.10003.20003.10003.20001.3075-
Aug 14, 20243.00003.10003.00003.10001.2667-
Aug 13, 20242.98003.00002.98003.00001.2258-
Aug 12, 20243.04003.06002.98002.98001.2177-
Aug 9, 20243.04003.04003.04003.04001.2422-
Aug 8, 20243.06003.06003.00003.04001.2422-
Aug 7, 20242.86003.06002.86003.06001.2503-
Aug 6, 20242.82002.92002.82002.86001.1686-
Aug 5, 20242.92002.92002.80002.82001.1523-
Aug 2, 20243.02003.02002.90002.92001.1931-
Aug 1, 20243.04003.06003.02003.02001.2340-
Jul 31, 20242.98003.06002.82003.04001.2422-
Jul 30, 20242.88003.00002.88002.98001.2177-
Jul 29, 20242.90002.94002.88002.88001.1768-
Jul 26, 20242.90002.94002.90002.90001.1850-
Jul 25, 20242.92002.92002.88002.90001.1850-
Jul 24, 20242.94002.96002.92002.92001.1931-
Jul 23, 20243.00003.00002.94002.94001.2013-
Jul 22, 20242.96003.04002.96003.00001.2258-
Jul 19, 20242.94002.96002.92002.96001.2095-
Jul 18, 20242.90002.96002.90002.94001.2013-
Jul 17, 20243.04003.04002.90002.90001.1850-
Jul 16, 20243.00003.06003.00003.04001.2422-
Jul 15, 20243.06003.06003.00003.00001.2258-
Jul 12, 20243.06003.10003.06003.06001.2503-
Jul 11, 20243.06003.10003.06003.06001.2503-
Jul 10, 20243.10003.12003.06003.06001.2503-
Jul 9, 20243.18003.18003.10003.10001.2667-
Jul 8, 20243.20003.20003.18003.18001.2994-
Jul 5, 20243.22003.24003.20003.20001.3075-
Jul 4, 20243.22003.24003.18003.22001.3157-
Jul 3, 20243.08003.22003.08003.22001.3157-
Jul 2, 20243.26003.26003.08003.08001.2585-
Jul 1, 20243.18003.32003.18003.26001.3321-
Jun 28, 20243.08003.18003.08003.18001.2994-
Jun 27, 20243.14003.14003.06003.08001.2585-
Jun 26, 20243.10003.16003.08003.14001.2830-
Jun 25, 20243.12003.12003.10003.10001.2667-
Jun 24, 20243.20003.20003.10003.12001.2749-
Jun 21, 20243.18003.26003.18003.20001.3075-
Jun 20, 20243.30003.30003.18003.18001.2994-
Jun 19, 20243.24003.36003.24003.30001.3484-
Jun 18, 20242.96003.24002.96003.24001.3239-
Jun 17, 20242.96002.98002.96002.96001.2095-
Jun 14, 20242.78002.96002.78002.96001.2095-
Jun 13, 20242.70002.80002.70002.78001.1359-
Jun 12, 20242.72002.74002.68002.70001.1032-
Jun 11, 20242.66002.74002.66002.72001.1114-
Jun 10, 20242.66002.68002.64002.66001.0869-
Jun 7, 20242.62002.70002.62002.66001.0869-
Jun 6, 20242.48002.68002.48002.62001.0706-
Jun 5, 20242.74002.74002.66002.68001.0951-
Jun 4, 20242.72002.76002.70002.74001.1196-
Jun 3, 20242.68002.74002.66002.72001.1114-
May 31, 20242.76002.76002.66002.68001.0951-
May 30, 20243.02003.02002.72002.76001.1278-
May 29, 20243.02003.02003.02003.02001.2340-
May 28, 20243.00003.02003.00003.02001.2340-
May 27, 20243.06003.06002.98003.00001.2258-
May 24, 20243.06003.08003.04003.06001.2503-
May 23, 20243.10003.12003.06003.06001.2503-
May 22, 20243.16003.16003.10003.10001.2667-
May 21, 20243.10003.16003.10003.16001.2912-
May 20, 20243.20003.20003.10003.12001.2749-
May 17, 20243.16003.20003.16003.20001.3075-
May 16, 20243.10003.18003.10003.16001.2912-
May 15, 20243.06003.12003.06003.10001.2667-
May 14, 20243.08003.14003.06003.06001.2503-
May 13, 20243.04003.10003.04003.08001.2585-
May 10, 20243.04003.08003.04003.04001.2422-
May 9, 20243.04003.06003.04003.04001.2422-
May 8, 20243.04003.08003.02003.04001.2422-
May 7, 20243.02003.06003.02003.04001.2422-
May 6, 20243.04003.06003.02003.02001.2340-
May 3, 20243.00003.08003.00003.04001.2422-
May 2, 20242.98003.08002.98003.00001.2258-
Apr 30, 20242.94003.00002.94002.98001.2177-
Apr 29, 20242.90002.96002.90002.94001.2013-