RAND.AS
Randstad N.V.
13:07:28
27.12 €
0.0000 (%0.00)
Previous Close: 27.24
Day Low₺27
Day High₺27.43
RAND.AS: Randstad N.V. Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 45.3785
CLOSE 45.3547
Low
LOW 36.4
High
HIGH 55.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1999 | 45.83 | 45.83 | 45.83 | 45.83 |
| 01/04/1999 | 46.75 | 48.5 | 45.45 | 48.4 |
| 01/05/1999 | 48.45 | 49.2 | 47.5 | 48.05 |
| 01/06/1999 | 48.75 | 48.9 | 47.65 | 47.8 |
| 01/07/1999 | 48.15 | 48.2 | 45.05 | 45.05 |
| 01/08/1999 | 45.75 | 46.5 | 40.4 | 41.5 |
| 01/11/1999 | 42.2 | 42.2 | 40.3 | 40.55 |
| 01/12/1999 | 40.65 | 41.7 | 40.45 | 41 |
| 01/13/1999 | 39.7 | 41.5 | 36.4 | 40.2 |
| 01/14/1999 | 41.2 | 41.7 | 40.5 | 41.6 |
| 01/15/1999 | 40.6 | 42.25 | 40.3 | 42.1 |
| 01/18/1999 | 43.6 | 46.95 | 42.7 | 46 |
| 01/19/1999 | 45.95 | 46.5 | 44.9 | 46.1 |
| 01/20/1999 | 46.2 | 46.7 | 45.65 | 46.55 |
| 01/21/1999 | 46.65 | 48 | 46.5 | 48 |
| 01/22/1999 | 47 | 49.25 | 46.85 | 47 |
| 01/25/1999 | 46.8 | 48.65 | 46.5 | 48 |
| 01/26/1999 | 48.2 | 50.8 | 47.6 | 50.3 |
| 01/27/1999 | 51.2 | 52.9 | 49.6 | 49.9 |
| 01/28/1999 | 49.5 | 51.5 | 48.6 | 49.75 |
| 01/29/1999 | 49.75 | 50.5 | 46.1 | 46.45 |
| 02/01/1999 | 47.5 | 48.5 | 47.5 | 47.5 |
| 02/02/1999 | 47.35 | 48.1 | 46.8 | 47.75 |
| 02/03/1999 | 47.5 | 49.1 | 47.4 | 48.65 |
| 02/04/1999 | 48.65 | 51 | 48.6 | 49.3 |
| 02/05/1999 | 49.65 | 50.4 | 49 | 50.35 |
| 02/08/1999 | 50 | 50.45 | 48.6 | 48.6 |
| 02/09/1999 | 49 | 49.4 | 48.5 | 49.2 |
| 02/10/1999 | 49.1 | 49.55 | 48.9 | 49.2 |
| 02/11/1999 | 49.2 | 50 | 49 | 49.9 |
| 02/12/1999 | 49.05 | 50.7 | 49.05 | 50.05 |
| 02/15/1999 | 50.55 | 50.65 | 48.6 | 49 |
| 02/16/1999 | 48.9 | 49.25 | 48.55 | 49 |
| 02/17/1999 | 48.95 | 48.95 | 47.6 | 47.65 |
| 02/18/1999 | 47.9 | 48 | 47.1 | 47.15 |
| 02/19/1999 | 48 | 48 | 45 | 45 |
| 02/22/1999 | 45.8 | 47.65 | 45.5 | 47.25 |
| 02/23/1999 | 48.2 | 48.8 | 47.2 | 47.35 |
| 02/24/1999 | 47.95 | 48.95 | 47.5 | 48.25 |
| 02/25/1999 | 48 | 48.2 | 46.9 | 47 |
| 02/26/1999 | 46.9 | 47.4 | 46.5 | 46.6 |
| 03/01/1999 | 46.95 | 47 | 45.8 | 46.2 |
| 03/02/1999 | 45.85 | 46.5 | 45.75 | 46.5 |
| 03/03/1999 | 46.25 | 46.9 | 46.25 | 46.35 |
| 03/04/1999 | 46.65 | 46.75 | 46.1 | 46.55 |
| 03/05/1999 | 46.95 | 47.25 | 46.05 | 47 |
| 03/08/1999 | 47 | 47.9 | 47 | 47.8 |
| 03/09/1999 | 47.6 | 47.95 | 45.5 | 46.4 |
| 03/10/1999 | 46.4 | 47.4 | 45.75 | 47.1 |
| 03/11/1999 | 47.5 | 48.4 | 47.05 | 47.8 |
| 03/12/1999 | 48.25 | 48.5 | 46.2 | 46.5 |
| 03/15/1999 | 46.5 | 46.8 | 45.5 | 46.3 |
| 03/16/1999 | 47.15 | 47.65 | 46.55 | 46.8 |
| 03/17/1999 | 46.9 | 47.15 | 46 | 46 |
| 03/18/1999 | 45.9 | 46.2 | 45.3 | 45.5 |
| 03/19/1999 | 45.75 | 46.25 | 44.65 | 44.9 |
| 03/22/1999 | 44.9 | 46 | 44.65 | 44.8 |
| 03/23/1999 | 45 | 45.4 | 43.85 | 44 |
| 03/24/1999 | 43.65 | 43.75 | 43 | 43 |
| 03/25/1999 | 43.05 | 44.35 | 43 | 43.55 |
| 03/26/1999 | 43.75 | 44.1 | 42.5 | 42.75 |
| 03/29/1999 | 43.5 | 44 | 43 | 43.15 |
| 03/30/1999 | 43.3 | 43.6 | 42.55 | 42.85 |
| 03/31/1999 | 43.1 | 43.1 | 41.4 | 41.6 |
| 04/01/1999 | 41.6 | 41.95 | 41.2 | 41.7 |
| 04/02/1999 | 41.7 | 41.7 | 41.7 | 41.7 |
| 04/05/1999 | 41.7 | 41.7 | 41.7 | 41.7 |
| 04/06/1999 | 41.95 | 43.5 | 41.6 | 43 |
| 04/07/1999 | 43 | 43.4 | 41.7 | 42.3 |
| 04/08/1999 | 42.65 | 42.85 | 41.9 | 42.3 |
| 04/09/1999 | 42.95 | 42.95 | 42 | 42.45 |
| 04/12/1999 | 42.2 | 42.55 | 41.4 | 41.95 |
| 04/13/1999 | 42.25 | 42.45 | 40.8 | 40.8 |
| 04/14/1999 | 41.1 | 41.1 | 39.75 | 39.9 |
| 04/15/1999 | 39.7 | 40.85 | 39.05 | 40.5 |
| 04/16/1999 | 40.35 | 41.25 | 40.35 | 41.15 |
| 04/19/1999 | 41.45 | 44 | 41.2 | 44 |
| 04/20/1999 | 44 | 44.9 | 43.3 | 44.15 |
| 04/21/1999 | 44.95 | 45.9 | 44.2 | 45.9 |
| 04/22/1999 | 46 | 46.5 | 44.8 | 45.5 |
| 04/23/1999 | 45.5 | 46.45 | 44.5 | 44.85 |
| 04/26/1999 | 44.95 | 45.1 | 44 | 44.35 |
| 04/27/1999 | 44.15 | 45.35 | 44.15 | 44.55 |
| 04/28/1999 | 44.9 | 46 | 44.35 | 45.6 |
| 04/29/1999 | 45.85 | 46.25 | 45.2 | 46.05 |
| 04/30/1999 | 46.05 | 46.05 | 46.05 | 46.05 |
| 05/03/1999 | 45.95 | 46.25 | 45.5 | 46.1 |
| 05/04/1999 | 46.45 | 46.5 | 46.1 | 46.4 |
| 05/05/1999 | 46.35 | 46.4 | 45.15 | 45.15 |
| 05/06/1999 | 45.55 | 46 | 44.2 | 44.35 |
| 05/07/1999 | 44 | 44.25 | 42.9 | 43 |
| 05/10/1999 | 42.95 | 43 | 41.8 | 42.1 |
| 05/11/1999 | 41.8 | 42.5 | 41.25 | 41.9 |
| 05/12/1999 | 41.5 | 41.5 | 40.55 | 41 |
| 05/13/1999 | 41 | 41 | 41 | 41 |
| 05/14/1999 | 40.7 | 41.2 | 40 | 40.15 |
| 05/17/1999 | 40.05 | 40.15 | 39.25 | 39.4 |
| 05/18/1999 | 39.6 | 40.6 | 39.5 | 39.8 |
| 05/19/1999 | 40.3 | 41.95 | 40.1 | 40.5 |
| 05/20/1999 | 40.65 | 40.85 | 39.9 | 40 |
| 05/21/1999 | 40.25 | 40.25 | 39.5 | 39.65 |
| 05/24/1999 | 39.65 | 39.65 | 39.65 | 39.65 |
| 05/25/1999 | 39.65 | 40.25 | 39.5 | 39.95 |
| 05/26/1999 | 39.95 | 40.6 | 39.7 | 40 |
| 05/27/1999 | 40.25 | 40.3 | 38.55 | 38.7 |
| 05/28/1999 | 38.55 | 40.5 | 38.55 | 40.15 |
| 05/31/1999 | 40.6 | 40.8 | 40.05 | 40.15 |
| 06/01/1999 | 40.25 | 41.85 | 40.25 | 41.4 |
| 06/02/1999 | 41.9 | 42.1 | 41.25 | 41.75 |
| 06/03/1999 | 42.15 | 42.6 | 41.65 | 42.6 |
| 06/04/1999 | 42.1 | 42.25 | 40.8 | 41.2 |
| 06/07/1999 | 41.65 | 41.7 | 41.2 | 41.55 |
| 06/08/1999 | 42 | 42.4 | 40.7 | 41.2 |
| 06/09/1999 | 41.15 | 41.5 | 40.7 | 41.5 |
| 06/10/1999 | 41.45 | 41.5 | 40.75 | 41.5 |
| 06/11/1999 | 41.15 | 41.4 | 40.7 | 41 |
| 06/14/1999 | 40.7 | 41.15 | 39 | 40 |
| 06/15/1999 | 40 | 40.25 | 39.65 | 40.2 |
| 06/16/1999 | 39.9 | 41 | 39.85 | 40.75 |
| 06/17/1999 | 40.95 | 41.5 | 40.55 | 41.1 |
| 06/18/1999 | 41.35 | 41.65 | 40.8 | 40.8 |
| 06/21/1999 | 40.95 | 41 | 39.8 | 40 |
| 06/22/1999 | 40.1 | 40.3 | 39.9 | 40.15 |
| 06/23/1999 | 40 | 41.05 | 40 | 40.5 |
| 06/24/1999 | 40.75 | 41.35 | 40.4 | 41.3 |
| 06/25/1999 | 41.5 | 42.5 | 41.15 | 42 |
| 06/28/1999 | 42.45 | 43 | 42.2 | 42.85 |
| 06/29/1999 | 42.75 | 43.35 | 42.6 | 43.05 |
| 06/30/1999 | 43 | 43.45 | 42.1 | 42.7 |
| 07/01/1999 | 43.25 | 43.25 | 41 | 41.75 |
| 07/02/1999 | 41.5 | 41.5 | 40.1 | 40.6 |
| 07/05/1999 | 40.95 | 42.45 | 40.95 | 42.15 |
| 07/06/1999 | 41.75 | 42.15 | 40.4 | 40.4 |
| 07/07/1999 | 40.6 | 41.45 | 40.4 | 40.95 |
| 07/08/1999 | 40.95 | 40.95 | 39.6 | 40 |
| 07/09/1999 | 39.9 | 40.15 | 39.2 | 39.95 |
| 07/12/1999 | 40 | 40 | 38.3 | 38.7 |
| 07/13/1999 | 39.3 | 39.3 | 38.1 | 38.35 |
| 07/14/1999 | 38.15 | 39.45 | 38.15 | 39.45 |
| 07/15/1999 | 39.4 | 41.1 | 39.1 | 41.1 |
| 07/16/1999 | 41 | 41 | 40.1 | 40.75 |
| 07/19/1999 | 40.5 | 41.6 | 40.15 | 41.25 |
| 07/20/1999 | 41.2 | 41.7 | 40.65 | 41.3 |
| 07/21/1999 | 41.45 | 42.75 | 40.5 | 42.1 |
| 07/22/1999 | 41.2 | 42.5 | 40.55 | 41.5 |
| 07/23/1999 | 41 | 41.75 | 39.8 | 39.8 |
| 07/26/1999 | 39.8 | 40.55 | 38.35 | 39.15 |
| 07/27/1999 | 38.55 | 39.85 | 38.55 | 39 |
| 07/28/1999 | 39.1 | 39.85 | 38.85 | 39.2 |
| 07/29/1999 | 38.75 | 39.7 | 38.75 | 39.25 |
| 07/30/1999 | 39.2 | 39.3 | 38.75 | 38.85 |
| 08/02/1999 | 39.25 | 39.3 | 38.3 | 38.3 |
| 08/03/1999 | 38.4 | 38.5 | 38.25 | 38.3 |
| 08/04/1999 | 38.5 | 39.25 | 38.05 | 38.75 |
| 08/05/1999 | 38.75 | 38.85 | 37.55 | 37.95 |
| 08/06/1999 | 37.85 | 38.45 | 37.4 | 38.2 |
| 08/09/1999 | 37.85 | 38.3 | 37.7 | 38.1 |
| 08/10/1999 | 38.8 | 39.5 | 38 | 38.5 |
| 08/11/1999 | 38.75 | 40.35 | 38.2 | 39.95 |
| 08/12/1999 | 40.35 | 41.2 | 40 | 40.75 |
| 08/13/1999 | 40.75 | 40.8 | 40.1 | 40.75 |
| 08/16/1999 | 41.05 | 41.55 | 40.75 | 41.15 |
| 08/17/1999 | 41.05 | 42.25 | 41 | 42.2 |
| 08/18/1999 | 42 | 42.35 | 41.5 | 41.85 |
| 08/19/1999 | 42 | 42.1 | 41.55 | 41.55 |
| 08/20/1999 | 41.75 | 42.25 | 41.75 | 41.95 |
| 08/23/1999 | 42 | 42.5 | 41 | 41.8 |
| 08/24/1999 | 41.95 | 41.95 | 40.7 | 41.5 |
| 08/25/1999 | 43.75 | 46.5 | 43.55 | 46.5 |
| 08/26/1999 | 47 | 49.9 | 46.7 | 49.6 |
| 08/27/1999 | 49.05 | 50.85 | 48.25 | 49.9 |
| 08/30/1999 | 49.5 | 49.7 | 47.8 | 47.9 |
| 08/31/1999 | 47.2 | 47.5 | 46.5 | 47 |
| 09/01/1999 | 46.9 | 48.7 | 46.85 | 48.7 |
| 09/02/1999 | 49 | 49 | 47.45 | 48 |
| 09/03/1999 | 48 | 49.1 | 48 | 49.05 |
| 09/06/1999 | 49.1 | 49.1 | 47.75 | 48.8 |
| 09/07/1999 | 48 | 49.05 | 48 | 49.05 |
| 09/08/1999 | 48.95 | 49.65 | 48.55 | 49 |
| 09/09/1999 | 49 | 50.5 | 48.5 | 49.95 |
| 09/10/1999 | 50.25 | 50.35 | 49.45 | 50.2 |
| 09/13/1999 | 49.45 | 51.4 | 49.45 | 50.15 |
| 09/14/1999 | 50.05 | 50.95 | 50.05 | 50.15 |
| 09/15/1999 | 49.75 | 50.7 | 49.5 | 50 |
| 09/16/1999 | 49.6 | 50.55 | 49.2 | 50 |
| 09/17/1999 | 49.65 | 50.5 | 49.65 | 50.25 |
| 09/20/1999 | 50.5 | 51.5 | 49.5 | 50.6 |
| 09/21/1999 | 50.8 | 50.95 | 49.2 | 49.2 |
| 09/22/1999 | 48.7 | 49.4 | 48 | 48.5 |
| 09/23/1999 | 48.3 | 48.85 | 48.3 | 48.7 |
| 09/24/1999 | 48.25 | 48.65 | 47.15 | 47.55 |
| 09/27/1999 | 47.35 | 48.75 | 47.35 | 47.65 |
| 09/28/1999 | 47.95 | 48 | 47.3 | 47.9 |
| 09/29/1999 | 48.2 | 48.8 | 47.4 | 48.25 |
| 09/30/1999 | 48.4 | 48.4 | 47.35 | 48 |
| 10/01/1999 | 48.15 | 48.3 | 47.1 | 47.8 |
| 10/04/1999 | 47.55 | 48 | 46.85 | 47.25 |
| 10/05/1999 | 47.7 | 48 | 47.05 | 47.7 |
| 10/06/1999 | 47.45 | 47.9 | 47.1 | 47.5 |
| 10/07/1999 | 47.5 | 48.6 | 47.5 | 48.55 |
| 10/08/1999 | 48.45 | 49 | 48.3 | 48.95 |
| 10/11/1999 | 48.85 | 49.3 | 48.65 | 48.95 |
| 10/12/1999 | 48.95 | 49.1 | 47.5 | 48.5 |
| 10/13/1999 | 47.55 | 48.5 | 47.55 | 47.95 |
| 10/14/1999 | 47.75 | 49.25 | 47.5 | 49.25 |
| 10/15/1999 | 48.55 | 49.15 | 48.1 | 49 |
| 10/18/1999 | 47.85 | 48.3 | 47.3 | 47.9 |
| 10/19/1999 | 47.55 | 48.85 | 47.3 | 48.5 |
| 10/20/1999 | 48.5 | 48.75 | 47.6 | 48.2 |
| 10/21/1999 | 48.4 | 48.45 | 47.5 | 47.5 |
| 10/22/1999 | 47.15 | 48.1 | 47.15 | 47.35 |
| 10/25/1999 | 47.65 | 48.4 | 46.4 | 46.8 |
| 10/26/1999 | 46.5 | 47.35 | 46.5 | 47.25 |
| 10/27/1999 | 47.15 | 48.35 | 47 | 48 |
| 10/28/1999 | 47.6 | 48.5 | 47.6 | 48.15 |
| 10/29/1999 | 48.3 | 48.65 | 47.5 | 48.2 |
| 11/01/1999 | 48.45 | 48.9 | 47.6 | 48.7 |
| 11/02/1999 | 48.7 | 50.3 | 48.5 | 49.2 |
| 11/03/1999 | 49.05 | 49.45 | 49 | 49.25 |
| 11/04/1999 | 49.25 | 51.5 | 49.25 | 51.5 |
| 11/05/1999 | 51 | 51.3 | 50.5 | 50.95 |
| 11/08/1999 | 50.85 | 51.35 | 50.25 | 50.3 |
| 11/09/1999 | 50.35 | 51.8 | 50.15 | 51.65 |
| 11/10/1999 | 51.5 | 52.6 | 51 | 51.5 |
| 11/11/1999 | 51.15 | 52.95 | 51.15 | 52.95 |
| 11/12/1999 | 53 | 54.65 | 52.75 | 54.4 |
| 11/15/1999 | 54.95 | 55.4 | 54.3 | 55.05 |
| 11/16/1999 | 54.95 | 55.5 | 54.3 | 55.4 |
| 11/17/1999 | 54.05 | 54.5 | 52 | 53.65 |
| 11/18/1999 | 53.4 | 54 | 52.6 | 52.75 |
| 11/19/1999 | 52.5 | 53.2 | 52.1 | 52.4 |
| 11/22/1999 | 52.75 | 53.95 | 52.65 | 52.8 |
| 11/23/1999 | 52.85 | 53.3 | 52.5 | 52.5 |
| 11/24/1999 | 52.15 | 53 | 50.75 | 51.15 |
| 11/25/1999 | 50.1 | 50.4 | 49.35 | 50 |
| 11/26/1999 | 50.4 | 50.65 | 48.5 | 48.55 |
| 11/29/1999 | 48.5 | 50.25 | 48.4 | 50.15 |
| 11/30/1999 | 50.1 | 50.1 | 49.75 | 49.8 |
| 12/01/1999 | 49.8 | 50.5 | 49.05 | 49.05 |
| 12/02/1999 | 49.9 | 50.2 | 48.8 | 49.75 |
| 12/03/1999 | 49.7 | 49.9 | 48.1 | 49.2 |
| 12/06/1999 | 49.35 | 49.4 | 48 | 48.1 |
| 12/07/1999 | 47.75 | 47.9 | 45.6 | 45.9 |
| 12/08/1999 | 46.1 | 46.1 | 43.85 | 44.25 |
| 12/09/1999 | 44.25 | 47 | 44.25 | 47 |
| 12/10/1999 | 47.9 | 48.2 | 45.8 | 48 |
| 12/13/1999 | 47.95 | 49.35 | 47.25 | 49 |
| 12/14/1999 | 48.95 | 50.1 | 48.65 | 49.55 |
| 12/15/1999 | 49.8 | 49.85 | 49 | 49.4 |
| 12/16/1999 | 49.4 | 51.65 | 49 | 50.25 |
| 12/17/1999 | 49.55 | 50.75 | 48.1 | 49.15 |
| 12/20/1999 | 49.2 | 49.55 | 48.2 | 49.05 |
| 12/21/1999 | 48.8 | 49 | 47.05 | 47.95 |
| 12/22/1999 | 48 | 48.6 | 47.45 | 47.95 |
| 12/23/1999 | 47.95 | 48 | 46.85 | 47.45 |
| 12/24/1999 | 47.4 | 48.35 | 47.25 | 48.15 |
| 12/27/1999 | 48.05 | 48.5 | 47.95 | 48.3 |
| 12/28/1999 | 48.3 | 48.6 | 48.05 | 48.35 |
| 12/29/1999 | 48.05 | 48.25 | 47.3 | 47.75 |
| 12/30/1999 | 47.75 | 47.85 | 47 | 47.8 |
| 12/31/1999 | 47.8 | 47.8 | 47.8 | 47.8 |