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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.8388
CLOSE 46.9054
Low
LOW 36.41
High
HIGH 55.54
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 39.5 | 39.56 | 38.71 | 39.06 |
| 01/03/2019 | 37.75 | 37.76 | 36.41 | 36.41 |
| 01/04/2019 | 36.67 | 38.25 | 36.58 | 38.23 |
| 01/07/2019 | 38.46 | 39.12 | 38.24 | 39.01 |
| 01/08/2019 | 39.2 | 40.75 | 39.1 | 40.31 |
| 01/09/2019 | 40.81 | 41.69 | 40.54 | 41.19 |
| 01/10/2019 | 40.63 | 41.3 | 40.03 | 41.23 |
| 01/11/2019 | 41.56 | 41.56 | 41 | 41.23 |
| 01/14/2019 | 40.97 | 41.07 | 40.44 | 40.7 |
| 01/15/2019 | 41.16 | 41.56 | 40.59 | 41.13 |
| 01/16/2019 | 41.21 | 41.75 | 40.73 | 41.51 |
| 01/17/2019 | 41.44 | 41.44 | 40.88 | 40.98 |
| 01/18/2019 | 41.2 | 41.89 | 41.19 | 41.71 |
| 01/21/2019 | 42.44 | 42.61 | 41.77 | 42.07 |
| 01/22/2019 | 42 | 42.52 | 41.83 | 42.23 |
| 01/23/2019 | 41.89 | 42.52 | 41.68 | 41.85 |
| 01/24/2019 | 41.78 | 42.91 | 41.78 | 42.75 |
| 01/25/2019 | 43.18 | 43.25 | 42.64 | 42.78 |
| 01/28/2019 | 42.52 | 43.04 | 42.46 | 42.73 |
| 01/29/2019 | 42.87 | 43.79 | 42.8 | 43.42 |
| 01/30/2019 | 43.52 | 43.7 | 43.13 | 43.61 |
| 01/31/2019 | 42.95 | 43.46 | 41.63 | 42.11 |
| 02/01/2019 | 42.5 | 43.04 | 42.32 | 43.04 |
| 02/04/2019 | 43 | 43.17 | 42.76 | 43.12 |
| 02/05/2019 | 43.27 | 44.14 | 43.14 | 44.09 |
| 02/06/2019 | 43.92 | 44.26 | 43.87 | 44.1 |
| 02/07/2019 | 43.73 | 44.11 | 43.63 | 43.75 |
| 02/08/2019 | 43.5 | 43.77 | 42.61 | 43.08 |
| 02/11/2019 | 43.56 | 43.99 | 43.34 | 43.61 |
| 02/12/2019 | 44.4 | 45.83 | 44.27 | 45.76 |
| 02/13/2019 | 45.95 | 46.06 | 45.38 | 45.82 |
| 02/14/2019 | 45.97 | 46.66 | 45.56 | 45.68 |
| 02/15/2019 | 45.51 | 46.86 | 45.49 | 46.82 |
| 02/18/2019 | 46.71 | 46.77 | 45.96 | 46.3 |
| 02/19/2019 | 46.25 | 46.36 | 45.65 | 45.73 |
| 02/20/2019 | 46.1 | 46.69 | 46.02 | 46.58 |
| 02/21/2019 | 46.8 | 46.8 | 46.04 | 46.44 |
| 02/22/2019 | 46.4 | 47.14 | 46.4 | 46.61 |
| 02/25/2019 | 47.08 | 47.09 | 46.72 | 46.9 |
| 02/26/2019 | 46.62 | 47.1 | 46.22 | 46.95 |
| 02/27/2019 | 46.9 | 47.27 | 46.64 | 47.27 |
| 02/28/2019 | 46.5 | 47.03 | 45.72 | 46.95 |
| 03/01/2019 | 47.47 | 47.68 | 47.11 | 47.42 |
| 03/04/2019 | 47.75 | 47.88 | 47.31 | 47.5 |
| 03/05/2019 | 47.43 | 47.56 | 46.97 | 47.5 |
| 03/06/2019 | 47.38 | 47.47 | 47 | 47.2 |
| 03/07/2019 | 46.86 | 47.05 | 46.06 | 46.13 |
| 03/08/2019 | 45.83 | 45.99 | 44.83 | 45.21 |
| 03/11/2019 | 45.48 | 45.84 | 45.32 | 45.71 |
| 03/12/2019 | 46.08 | 46.08 | 45.43 | 45.53 |
| 03/13/2019 | 45.45 | 46.28 | 45.27 | 46.28 |
| 03/14/2019 | 46.21 | 46.89 | 46.17 | 46.56 |
| 03/15/2019 | 46.75 | 47.21 | 46.51 | 47.11 |
| 03/18/2019 | 47.32 | 47.38 | 46.89 | 47 |
| 03/19/2019 | 47.24 | 47.49 | 46.91 | 47.42 |
| 03/20/2019 | 47.42 | 47.43 | 46.96 | 47.08 |
| 03/21/2019 | 46.85 | 47.28 | 46.73 | 47.01 |
| 03/22/2019 | 47.26 | 47.32 | 44.68 | 44.72 |
| 03/25/2019 | 44.33 | 44.79 | 43.55 | 44.51 |
| 03/26/2019 | 44.98 | 44.98 | 43.93 | 44 |
| 03/27/2019 | 44.25 | 44.66 | 44.06 | 44.23 |
| 03/28/2019 | 41.9 | 42.92 | 41.73 | 42.68 |
| 03/29/2019 | 42.71 | 43.65 | 42.71 | 43.47 |
| 04/01/2019 | 43.94 | 44.32 | 43.6 | 44.32 |
| 04/02/2019 | 44.3 | 44.46 | 44.11 | 44.28 |
| 04/03/2019 | 44.4 | 45.32 | 44.35 | 45.3 |
| 04/04/2019 | 45.34 | 45.43 | 44.72 | 44.76 |
| 04/05/2019 | 45 | 45.86 | 44.95 | 45.48 |
| 04/08/2019 | 45.49 | 45.76 | 45.24 | 45.4 |
| 04/09/2019 | 46.16 | 46.55 | 45.48 | 45.56 |
| 04/10/2019 | 45.57 | 46.3 | 45.41 | 46.3 |
| 04/11/2019 | 46.43 | 47.25 | 46.21 | 47.21 |
| 04/12/2019 | 48.1 | 48.55 | 47.45 | 48.02 |
| 04/15/2019 | 48.02 | 48.83 | 48 | 48.57 |
| 04/16/2019 | 48.4 | 48.75 | 48.26 | 48.66 |
| 04/17/2019 | 48.66 | 49.26 | 48.64 | 48.89 |
| 04/18/2019 | 48.66 | 49.52 | 48 | 49.21 |
| 04/23/2019 | 49.44 | 49.77 | 49.11 | 49.48 |
| 04/24/2019 | 50.5 | 52.14 | 50.5 | 51.42 |
| 04/25/2019 | 51.2 | 52.08 | 51.2 | 51.3 |
| 04/26/2019 | 51.3 | 51.42 | 50.86 | 51.32 |
| 04/29/2019 | 51.3 | 51.92 | 51.1 | 51.1 |
| 04/30/2019 | 50.7 | 51.2 | 50.56 | 50.92 |
| 05/02/2019 | 50.52 | 50.82 | 50.42 | 50.56 |
| 05/03/2019 | 50.32 | 50.82 | 50.3 | 50.5 |
| 05/06/2019 | 50.2 | 50.44 | 49.19 | 50.44 |
| 05/07/2019 | 50.28 | 50.74 | 49.26 | 49.48 |
| 05/08/2019 | 49.13 | 50.14 | 49.13 | 49.47 |
| 05/09/2019 | 49.21 | 49.39 | 48.37 | 48.61 |
| 05/10/2019 | 49.4 | 49.65 | 48.96 | 49.07 |
| 05/13/2019 | 49.13 | 49.13 | 47.59 | 47.7 |
| 05/14/2019 | 48.36 | 48.48 | 47.8 | 48.48 |
| 05/15/2019 | 48.6 | 48.71 | 47.14 | 48.04 |
| 05/16/2019 | 47.88 | 48.71 | 47.86 | 48.71 |
| 05/17/2019 | 48.46 | 48.68 | 47.58 | 47.8 |
| 05/20/2019 | 47.69 | 48.36 | 47.69 | 48.24 |
| 05/21/2019 | 48.68 | 48.8 | 48.21 | 48.4 |
| 05/22/2019 | 48.36 | 48.93 | 48.17 | 48.44 |
| 05/23/2019 | 48 | 48.08 | 46.62 | 46.62 |
| 05/24/2019 | 47 | 47.82 | 46.85 | 47.27 |
| 05/27/2019 | 47.7 | 47.7 | 46.93 | 47.11 |
| 05/28/2019 | 47.21 | 47.93 | 46.99 | 47.89 |
| 05/29/2019 | 47.49 | 47.7 | 46.13 | 46.49 |
| 05/30/2019 | 46.7 | 47.27 | 46.67 | 47.08 |
| 05/31/2019 | 46.5 | 46.69 | 45.87 | 46.2 |
| 06/03/2019 | 45.89 | 45.89 | 45.03 | 45.53 |
| 06/04/2019 | 45.29 | 46.45 | 45.23 | 46.35 |
| 06/05/2019 | 46.44 | 47.83 | 46.32 | 46.98 |
| 06/06/2019 | 46.86 | 47.41 | 46.74 | 46.79 |
| 06/07/2019 | 46.93 | 47.5 | 46.8 | 47.17 |
| 06/10/2019 | 47.43 | 47.77 | 47.13 | 47.36 |
| 06/11/2019 | 47.29 | 48.43 | 47.29 | 48.33 |
| 06/12/2019 | 47.99 | 48.33 | 47.85 | 48.01 |
| 06/13/2019 | 47.96 | 48.4 | 47.8 | 48.16 |
| 06/14/2019 | 48.26 | 49 | 48.17 | 48.21 |
| 06/17/2019 | 48.28 | 48.81 | 48.1 | 48.47 |
| 06/18/2019 | 48.26 | 50 | 48.04 | 49.96 |
| 06/19/2019 | 50 | 50.52 | 49.83 | 50.02 |
| 06/20/2019 | 50.44 | 50.96 | 50.24 | 50.54 |
| 06/21/2019 | 50.7 | 51 | 49.89 | 50.22 |
| 06/24/2019 | 50.02 | 50.58 | 49.31 | 49.83 |
| 06/25/2019 | 48.81 | 49.19 | 47.53 | 47.53 |
| 06/26/2019 | 47.26 | 47.54 | 46.82 | 47.3 |
| 06/27/2019 | 47.38 | 48.15 | 47.38 | 47.78 |
| 06/28/2019 | 47.9 | 48.38 | 47.76 | 48.3 |
| 07/01/2019 | 48.85 | 49.39 | 48.27 | 48.27 |
| 07/02/2019 | 48.24 | 48.54 | 47.81 | 48.54 |
| 07/03/2019 | 48.55 | 49.11 | 48.41 | 48.86 |
| 07/04/2019 | 49 | 49.11 | 48.74 | 48.87 |
| 07/05/2019 | 48.7 | 48.87 | 47.3 | 47.54 |
| 07/08/2019 | 47.34 | 47.85 | 47.33 | 47.7 |
| 07/09/2019 | 45.64 | 46.17 | 44.63 | 45.69 |
| 07/10/2019 | 44.9 | 45.82 | 44.57 | 45.43 |
| 07/11/2019 | 45.81 | 45.95 | 45.2 | 45.28 |
| 07/12/2019 | 45.5 | 46.14 | 45.3 | 45.96 |
| 07/15/2019 | 46 | 46.36 | 45.39 | 45.91 |
| 07/16/2019 | 45.99 | 46.1 | 45.5 | 46.07 |
| 07/17/2019 | 46 | 46.35 | 45.87 | 46.04 |
| 07/18/2019 | 45.7 | 45.7 | 45.25 | 45.36 |
| 07/19/2019 | 45.56 | 46.26 | 45.28 | 46.16 |
| 07/22/2019 | 46.18 | 46.51 | 46.01 | 46.51 |
| 07/23/2019 | 45.1 | 48.43 | 45.1 | 47.6 |
| 07/24/2019 | 47.28 | 47.43 | 46.61 | 46.8 |
| 07/25/2019 | 47.13 | 47.42 | 46.17 | 46.51 |
| 07/26/2019 | 46.43 | 47.22 | 46.32 | 47.16 |
| 07/29/2019 | 47.14 | 47.14 | 46.75 | 46.87 |
| 07/30/2019 | 46.88 | 46.88 | 45.74 | 45.81 |
| 07/31/2019 | 45.81 | 46.24 | 45.54 | 45.54 |
| 08/01/2019 | 45.2 | 46.39 | 45.2 | 46.09 |
| 08/02/2019 | 44.91 | 44.98 | 43.96 | 44.11 |
| 08/05/2019 | 43.66 | 43.69 | 42.97 | 43.01 |
| 08/06/2019 | 42.81 | 43.32 | 42.5 | 42.62 |
| 08/07/2019 | 42.83 | 43.35 | 42.39 | 42.71 |
| 08/08/2019 | 43.13 | 43.44 | 42.9 | 43.44 |
| 08/09/2019 | 43.33 | 43.47 | 42.6 | 42.62 |
| 08/12/2019 | 42.94 | 43.46 | 42.1 | 42.13 |
| 08/13/2019 | 42 | 43.01 | 41.53 | 42.66 |
| 08/14/2019 | 42.6 | 42.6 | 41.22 | 41.73 |
| 08/15/2019 | 41.84 | 42.23 | 41.16 | 41.47 |
| 08/16/2019 | 41.62 | 41.83 | 41.52 | 41.83 |
| 08/19/2019 | 42.22 | 42.66 | 41.89 | 42.36 |
| 08/20/2019 | 42.26 | 42.55 | 41.96 | 41.96 |
| 08/21/2019 | 42.07 | 42.69 | 42.03 | 42.4 |
| 08/22/2019 | 42.34 | 42.95 | 42.04 | 42.16 |
| 08/23/2019 | 42.53 | 42.79 | 41.64 | 41.64 |
| 08/26/2019 | 41.38 | 41.85 | 40.54 | 41.5 |
| 08/27/2019 | 41.37 | 41.92 | 41.2 | 41.8 |
| 08/28/2019 | 41.73 | 41.8 | 41.22 | 41.55 |
| 08/29/2019 | 41.46 | 42.19 | 41.29 | 42.15 |
| 08/30/2019 | 42.14 | 42.77 | 42.14 | 42.45 |
| 09/02/2019 | 43.09 | 43.37 | 42.82 | 43.12 |
| 09/03/2019 | 43.13 | 43.15 | 42.21 | 42.31 |
| 09/04/2019 | 42.94 | 43.32 | 42.69 | 43.2 |
| 09/05/2019 | 43.65 | 44.02 | 43.5 | 43.85 |
| 09/06/2019 | 43.78 | 44.07 | 43.7 | 43.93 |
| 09/09/2019 | 44 | 44.49 | 43.73 | 44.49 |
| 09/10/2019 | 44.5 | 46.45 | 44.41 | 46.25 |
| 09/11/2019 | 46.26 | 46.67 | 45.41 | 45.7 |
| 09/12/2019 | 45.74 | 46.46 | 45.74 | 46.25 |
| 09/13/2019 | 46.21 | 47.64 | 46.18 | 47.45 |
| 09/16/2019 | 47 | 47 | 46.16 | 46.41 |
| 09/17/2019 | 46.33 | 46.46 | 45.47 | 46.05 |
| 09/18/2019 | 45.99 | 46.45 | 45.57 | 46.3 |
| 09/19/2019 | 46.37 | 46.84 | 46.2 | 46.76 |
| 09/20/2019 | 46.74 | 46.82 | 46.28 | 46.44 |
| 09/23/2019 | 46.35 | 46.37 | 45.06 | 45.25 |
| 09/24/2019 | 45.5 | 45.52 | 44.95 | 45.08 |
| 09/25/2019 | 44.88 | 44.97 | 44.11 | 44.77 |
| 09/26/2019 | 44.97 | 45.48 | 44.83 | 45.48 |
| 09/27/2019 | 44.44 | 45.07 | 44.4 | 44.75 |
| 09/30/2019 | 44.77 | 45.35 | 44.7 | 45.09 |
| 10/01/2019 | 45.31 | 46.3 | 45.07 | 45.31 |
| 10/02/2019 | 45.04 | 45.1 | 43.23 | 43.23 |
| 10/03/2019 | 43.25 | 43.42 | 42.33 | 42.74 |
| 10/04/2019 | 43.26 | 43.5 | 42.88 | 43.5 |
| 10/07/2019 | 43.3 | 44.13 | 43.1 | 44.1 |
| 10/08/2019 | 43.22 | 43.58 | 42.81 | 43.07 |
| 10/09/2019 | 43.41 | 43.99 | 42.81 | 43.75 |
| 10/10/2019 | 43.89 | 44.65 | 43.77 | 44.62 |
| 10/11/2019 | 45.01 | 46.13 | 44.81 | 46.11 |
| 10/14/2019 | 45.9 | 45.93 | 45.12 | 45.8 |
| 10/15/2019 | 46.25 | 46.7 | 45.89 | 46.49 |
| 10/16/2019 | 46.38 | 46.54 | 45.75 | 46.23 |
| 10/17/2019 | 46 | 46.99 | 46 | 46.42 |
| 10/18/2019 | 46.42 | 46.83 | 46.1 | 46.73 |
| 10/21/2019 | 46.73 | 47.83 | 46.69 | 47.54 |
| 10/22/2019 | 47.12 | 48.11 | 46.47 | 47.72 |
| 10/23/2019 | 46.96 | 48.86 | 46.96 | 48.64 |
| 10/24/2019 | 48.69 | 49.52 | 48.69 | 49.32 |
| 10/25/2019 | 49.22 | 50.14 | 49.22 | 50.14 |
| 10/28/2019 | 50.02 | 50.78 | 50.02 | 50.74 |
| 10/29/2019 | 50.74 | 50.74 | 49.7 | 50.02 |
| 10/30/2019 | 50 | 50.4 | 49.34 | 49.76 |
| 10/31/2019 | 49.83 | 49.92 | 49.14 | 49.64 |
| 11/01/2019 | 49.77 | 50.12 | 49.67 | 49.97 |
| 11/04/2019 | 50.14 | 50.5 | 49.98 | 50.28 |
| 11/05/2019 | 50.2 | 51.3 | 50.06 | 51.12 |
| 11/06/2019 | 51.2 | 51.62 | 51 | 51.44 |
| 11/07/2019 | 51.6 | 52.14 | 51.46 | 52.1 |
| 11/08/2019 | 52 | 52 | 51.14 | 51.44 |
| 11/11/2019 | 51.12 | 51.54 | 51.1 | 51.28 |
| 11/12/2019 | 51.5 | 51.94 | 51.34 | 51.78 |
| 11/13/2019 | 51.6 | 51.84 | 50.88 | 51.36 |
| 11/14/2019 | 51.46 | 51.54 | 50.86 | 51.3 |
| 11/15/2019 | 51.5 | 51.78 | 51.24 | 51.62 |
| 11/18/2019 | 51.64 | 51.9 | 50.88 | 51.12 |
| 11/19/2019 | 51.4 | 51.92 | 51.18 | 51.32 |
| 11/20/2019 | 51.34 | 51.5 | 50.68 | 51.34 |
| 11/21/2019 | 51 | 51.7 | 50.88 | 51.62 |
| 11/22/2019 | 51.64 | 52.16 | 51.1 | 51.9 |
| 11/25/2019 | 52.16 | 52.54 | 51.6 | 52.18 |
| 11/26/2019 | 52.3 | 52.92 | 51.94 | 52.92 |
| 11/27/2019 | 53 | 53.52 | 52.68 | 53.1 |
| 11/28/2019 | 52.72 | 52.96 | 52.38 | 52.96 |
| 11/29/2019 | 52.52 | 53.16 | 52.44 | 52.86 |
| 12/02/2019 | 53 | 53.12 | 51.7 | 51.94 |
| 12/03/2019 | 52.22 | 53.18 | 51.98 | 52.44 |
| 12/04/2019 | 52.42 | 53.76 | 52.24 | 53.66 |
| 12/05/2019 | 53.8 | 54.14 | 53.48 | 53.74 |
| 12/06/2019 | 53.98 | 54.44 | 53.66 | 54.44 |
| 12/09/2019 | 54.3 | 54.58 | 53.74 | 54.08 |
| 12/10/2019 | 54 | 54 | 52.76 | 53.38 |
| 12/11/2019 | 53.38 | 53.78 | 53.06 | 53.68 |
| 12/12/2019 | 53.9 | 54.7 | 53.68 | 54.18 |
| 12/13/2019 | 55 | 55.54 | 54.56 | 54.56 |
| 12/16/2019 | 54.86 | 55.4 | 54.76 | 55.3 |
| 12/17/2019 | 55.28 | 55.38 | 54.66 | 54.9 |
| 12/18/2019 | 54.88 | 55.22 | 54.54 | 54.56 |
| 12/19/2019 | 54.82 | 54.88 | 54.14 | 54.88 |
| 12/20/2019 | 54.9 | 55.2 | 54.72 | 55.2 |
| 12/23/2019 | 55.3 | 55.3 | 54.92 | 55.02 |
| 12/24/2019 | 55.14 | 55.22 | 54.62 | 54.9 |
| 12/27/2019 | 54.94 | 55.04 | 54.46 | 54.74 |
| 12/30/2019 | 54.54 | 54.82 | 54.1 | 54.34 |
| 12/31/2019 | 54.28 | 54.76 | 54.12 | 54.44 |