New Zealand markets closed

Randstad N.V. (RAND.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
49.36-0.06 (-0.12%)
As of 11:35AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202449.5950.1049.3249.3649.36244,375
28 Mar 20242.28 Dividend
27 Mar 202451.6052.2651.4851.7049.42469,586
26 Mar 202451.1051.6050.9451.6049.32355,907
25 Mar 202451.2651.2650.9251.0248.77315,381
22 Mar 202452.1652.2051.0651.2649.00435,965
21 Mar 202451.5252.2851.1052.1849.88461,984
20 Mar 202450.6250.9450.4450.8448.60215,195
19 Mar 202450.5251.0050.4050.7848.54436,821
18 Mar 202450.6250.7850.2250.3848.16284,679
15 Mar 202450.2450.6050.2450.4048.181,207,697
14 Mar 202450.9451.1450.2250.3048.08409,950
13 Mar 202451.2051.5250.8850.8848.64445,484
12 Mar 202451.0051.4250.7851.2248.96321,367
11 Mar 202450.7051.2250.5650.8448.60332,131
08 Mar 202450.9251.0050.6050.8448.60316,047
07 Mar 202450.2450.9850.0250.8048.56316,374
06 Mar 202450.3250.6850.3050.5048.27363,647
05 Mar 202450.5850.8650.3050.3848.16341,765
04 Mar 202450.9851.0850.3250.7048.46291,346
01 Mar 202450.8651.1850.4851.1848.92330,407
29 Feb 202451.0251.5050.5250.9448.69610,743
28 Feb 202451.2251.2250.4051.0248.77691,825
27 Feb 202450.7651.3050.6651.2849.02309,989
26 Feb 202451.4851.5650.5650.8448.60343,307
23 Feb 202451.6651.7851.2051.5249.25262,291
22 Feb 202451.6051.9251.0051.5849.31348,740
21 Feb 202451.3851.7451.0851.2849.02245,310
20 Feb 202451.5851.6050.8651.3249.06279,589
19 Feb 202451.4651.9451.4251.6049.32212,529
16 Feb 202452.7053.1051.4251.6249.34475,682
15 Feb 202452.7453.6852.1852.4450.13358,405
14 Feb 202452.0053.2052.0052.9450.61482,785
13 Feb 202451.6054.7651.6052.6250.301,105,424
12 Feb 202452.6653.3852.5453.2850.93342,421
09 Feb 202452.7852.8451.9652.4650.15351,032
08 Feb 202452.5852.7452.3652.5050.18242,505
07 Feb 202453.3853.6052.2652.4650.15192,429
06 Feb 202453.1453.6252.9053.4251.06228,473
05 Feb 202453.1853.3852.9452.9650.62162,691
02 Feb 202452.4653.2852.4653.2850.93486,393
01 Feb 202452.6053.1852.3252.3250.01293,794
31 Jan 202452.6253.3452.5852.7650.43355,621
30 Jan 202452.4852.6048.9652.6050.28716,955
29 Jan 202452.7452.7852.3052.3250.01316,706
26 Jan 202452.0853.1652.0052.8050.47323,751
25 Jan 202452.2452.3451.7852.1049.80195,561
24 Jan 202451.0052.4251.0052.3850.07294,282
23 Jan 202451.3051.5250.9251.0848.83386,379
22 Jan 202451.5251.8851.0851.1648.90389,448
19 Jan 202451.3651.5650.8050.9848.73253,591
18 Jan 202451.0251.2650.5651.0248.77252,661
17 Jan 202451.5451.6050.8451.1848.92316,853
16 Jan 202451.5051.9451.4051.9449.65300,130
15 Jan 202452.3652.4451.8251.8249.53237,554
12 Jan 202452.6253.3852.6052.8450.51263,482
11 Jan 202452.8052.8252.2852.5050.18406,634
10 Jan 202453.0053.1851.0652.2049.90730,143
09 Jan 202453.5053.5651.9853.2450.89728,151
08 Jan 202454.8255.0854.2255.0452.61228,815
05 Jan 202455.4455.5654.5054.9052.48250,824
04 Jan 202455.5055.7655.2455.6453.19204,420
03 Jan 202457.0257.1054.8055.4052.96310,186
02 Jan 202457.0057.4856.6456.9054.39150,124
29 Dec 202356.9257.1856.7256.7254.22209,017
28 Dec 202357.3657.5056.8456.8454.33195,951
27 Dec 202357.0457.5657.0457.2654.73213,781
22 Dec 202356.8057.2256.7657.1254.60169,686
21 Dec 202356.9857.1856.6256.8054.30247,279
20 Dec 202357.1057.2656.6857.2654.73281,935
19 Dec 202356.6057.3056.5857.2454.72282,367
18 Dec 202356.8056.9056.4456.5454.05286,173
15 Dec 202356.9657.4056.7457.1654.64726,945
14 Dec 202356.7057.5656.2856.5654.07452,324
13 Dec 202356.4256.5856.0456.0653.59220,043
12 Dec 202356.2856.4856.1056.2053.72251,789
11 Dec 202356.0456.5456.0256.2453.76393,189
08 Dec 202355.3256.1255.3256.0253.55346,792
07 Dec 202354.9455.1254.6254.9252.50247,723
06 Dec 202354.9255.4054.6454.9852.56295,232
05 Dec 202354.8455.5054.7854.7852.36337,638
04 Dec 202354.8255.1654.7654.8052.38210,605
01 Dec 202354.7855.1654.5254.8252.40286,696
30 Nov 202354.8654.9054.3054.5052.10540,851
29 Nov 202354.2054.8854.1454.8852.46266,590
28 Nov 202354.0654.3653.7854.1651.77323,660
27 Nov 202354.6054.7054.2654.3051.91222,207
24 Nov 202353.9454.5853.9254.5852.17233,903
23 Nov 202353.9254.1053.7053.8651.48153,481
22 Nov 202353.4854.0053.4853.9051.52251,110
21 Nov 202353.5453.7453.2053.3250.97221,464
20 Nov 202353.7053.7253.0853.4451.08249,174
17 Nov 202352.8653.7452.8653.5051.14319,792
16 Nov 202353.7253.9052.6452.6450.32417,848
15 Nov 202353.1853.9053.1853.7251.35221,415
14 Nov 202352.0453.1651.8853.1650.82368,937
13 Nov 202351.9652.1851.7452.0649.76215,093
10 Nov 202352.1852.1851.6451.8449.55217,727
09 Nov 202350.9452.4450.9452.4250.11336,557
08 Nov 202351.2051.5050.7451.2248.96336,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...