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
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.2428
CLOSE 46.2207
Low
LOW 38.27
High
HIGH 57.48
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 57 | 57.48 | 56.64 | 56.9 |
| 01/03/2024 | 57.02 | 57.1 | 54.8 | 55.4 |
| 01/04/2024 | 55.5 | 55.76 | 55.24 | 55.64 |
| 01/05/2024 | 55.44 | 55.56 | 54.5 | 54.9 |
| 01/08/2024 | 54.82 | 55.08 | 54.22 | 55.04 |
| 01/09/2024 | 53.5 | 53.56 | 51.98 | 53.24 |
| 01/10/2024 | 53 | 53.18 | 51.06 | 52.2 |
| 01/11/2024 | 52.8 | 52.82 | 52.28 | 52.5 |
| 01/12/2024 | 52.62 | 53.38 | 52.6 | 52.84 |
| 01/15/2024 | 52.7 | 52.76 | 51.82 | 51.82 |
| 01/16/2024 | 51.5 | 51.94 | 51.4 | 51.94 |
| 01/17/2024 | 51.54 | 51.6 | 50.84 | 51.18 |
| 01/18/2024 | 51.02 | 51.26 | 50.56 | 51.02 |
| 01/19/2024 | 51.36 | 51.56 | 50.8 | 50.98 |
| 01/22/2024 | 51.52 | 51.88 | 51.08 | 51.16 |
| 01/23/2024 | 51.3 | 51.52 | 50.92 | 51.08 |
| 01/24/2024 | 51 | 52.42 | 51 | 52.38 |
| 01/25/2024 | 52.24 | 52.34 | 51.78 | 52.1 |
| 01/26/2024 | 52.08 | 53.16 | 52 | 52.8 |
| 01/29/2024 | 52.74 | 52.78 | 52.3 | 52.32 |
| 01/30/2024 | 52.48 | 52.6 | 48.96 | 52.6 |
| 01/31/2024 | 52.62 | 53.34 | 52.58 | 52.76 |
| 02/01/2024 | 52.6 | 53.18 | 52.32 | 52.32 |
| 02/02/2024 | 52.46 | 53.28 | 52.46 | 53.28 |
| 02/05/2024 | 53.18 | 53.38 | 52.94 | 52.96 |
| 02/06/2024 | 53.14 | 53.62 | 52.9 | 53.42 |
| 02/07/2024 | 53.38 | 53.6 | 52.26 | 52.46 |
| 02/08/2024 | 52.58 | 52.74 | 52.36 | 52.5 |
| 02/09/2024 | 52.78 | 52.84 | 51.96 | 52.46 |
| 02/12/2024 | 52.66 | 53.38 | 52.54 | 53.28 |
| 02/13/2024 | 51.6 | 54.76 | 51.6 | 52.62 |
| 02/14/2024 | 52 | 53.2 | 52 | 52.94 |
| 02/15/2024 | 52.74 | 53.68 | 52.18 | 52.44 |
| 02/16/2024 | 52.7 | 53.1 | 51.42 | 51.62 |
| 02/19/2024 | 51.46 | 51.94 | 51.42 | 51.6 |
| 02/20/2024 | 51.58 | 51.6 | 50.86 | 51.32 |
| 02/21/2024 | 51.38 | 51.74 | 51.08 | 51.28 |
| 02/22/2024 | 51.6 | 51.92 | 51 | 51.58 |
| 02/23/2024 | 51.66 | 51.78 | 51.2 | 51.52 |
| 02/26/2024 | 51.48 | 51.56 | 50.56 | 50.84 |
| 02/27/2024 | 50.76 | 51.3 | 50.66 | 51.28 |
| 02/28/2024 | 51.22 | 51.22 | 50.4 | 51.02 |
| 02/29/2024 | 51.02 | 51.5 | 50.52 | 50.94 |
| 03/01/2024 | 50.86 | 51.18 | 50.48 | 51.18 |
| 03/04/2024 | 50.98 | 51.08 | 50.32 | 50.7 |
| 03/05/2024 | 50.58 | 50.86 | 50.3 | 50.38 |
| 03/06/2024 | 50.32 | 50.68 | 50.3 | 50.5 |
| 03/07/2024 | 50.24 | 50.98 | 50.02 | 50.8 |
| 03/08/2024 | 50.92 | 51 | 50.6 | 50.84 |
| 03/11/2024 | 50.7 | 51.22 | 50.56 | 50.84 |
| 03/12/2024 | 51 | 51.42 | 50.78 | 51.22 |
| 03/13/2024 | 51.2 | 51.52 | 50.88 | 50.88 |
| 03/14/2024 | 50.94 | 51.14 | 50.22 | 50.3 |
| 03/15/2024 | 50.24 | 50.6 | 50.24 | 50.4 |
| 03/18/2024 | 50.62 | 50.78 | 50.22 | 50.38 |
| 03/19/2024 | 50.52 | 51 | 50.4 | 50.78 |
| 03/20/2024 | 50.62 | 50.94 | 50.44 | 50.84 |
| 03/21/2024 | 51.52 | 52.28 | 51.1 | 52.18 |
| 03/22/2024 | 52.16 | 52.2 | 51.06 | 51.26 |
| 03/25/2024 | 51.26 | 51.26 | 50.92 | 51.02 |
| 03/26/2024 | 51.1 | 51.6 | 50.94 | 51.6 |
| 03/27/2024 | 51.6 | 52.26 | 51.48 | 51.7 |
| 03/28/2024 | 49.59 | 50.1 | 48.67 | 48.92 |
| 04/02/2024 | 48.75 | 49.28 | 47.87 | 47.87 |
| 04/03/2024 | 47.85 | 47.96 | 47.1 | 47.58 |
| 04/04/2024 | 47.71 | 48.58 | 47.5 | 48.58 |
| 04/05/2024 | 47.85 | 48.21 | 47.62 | 47.81 |
| 04/08/2024 | 47.77 | 48.7 | 47.7 | 48.58 |
| 04/09/2024 | 48.38 | 48.95 | 48.17 | 48.95 |
| 04/10/2024 | 49.24 | 49.47 | 48.19 | 48.81 |
| 04/11/2024 | 48.63 | 49.2 | 48.43 | 48.8 |
| 04/12/2024 | 48.34 | 49.33 | 48.21 | 48.39 |
| 04/15/2024 | 48.38 | 48.98 | 48.16 | 48.53 |
| 04/16/2024 | 47.9 | 47.9 | 46.68 | 46.74 |
| 04/17/2024 | 46.81 | 47.46 | 46.81 | 47.1 |
| 04/18/2024 | 47.23 | 48.35 | 46.74 | 48.35 |
| 04/19/2024 | 47.92 | 48.38 | 47.6 | 48.17 |
| 04/22/2024 | 48.57 | 48.77 | 48.13 | 48.5 |
| 04/23/2024 | 46.15 | 46.3 | 44.78 | 45 |
| 04/24/2024 | 46.56 | 47.07 | 45.66 | 46.47 |
| 04/25/2024 | 46.56 | 46.66 | 45.46 | 45.69 |
| 04/26/2024 | 46.03 | 46.72 | 45.99 | 46.43 |
| 04/29/2024 | 46.49 | 47.32 | 46.46 | 47.19 |
| 04/30/2024 | 47.2 | 47.39 | 46.93 | 47.2 |
| 05/02/2024 | 47.25 | 47.33 | 46.48 | 46.52 |
| 05/03/2024 | 46.67 | 47.55 | 46.65 | 46.7 |
| 05/06/2024 | 46.88 | 47.25 | 46.84 | 46.84 |
| 05/07/2024 | 47.11 | 47.4 | 46.75 | 47.4 |
| 05/08/2024 | 47.49 | 48 | 47.35 | 47.41 |
| 05/09/2024 | 47.41 | 48.05 | 47.38 | 47.87 |
| 05/10/2024 | 47.91 | 49.12 | 47.91 | 49.12 |
| 05/13/2024 | 49.05 | 50.2 | 49.02 | 49.97 |
| 05/14/2024 | 49.97 | 50.96 | 49.87 | 50.74 |
| 05/15/2024 | 50.7 | 51.2 | 50.32 | 50.34 |
| 05/16/2024 | 50.34 | 50.7 | 50.2 | 50.52 |
| 05/17/2024 | 50.34 | 50.84 | 50.3 | 50.74 |
| 05/20/2024 | 50.8 | 50.98 | 50.68 | 50.84 |
| 05/21/2024 | 50.6 | 50.6 | 50.06 | 50.18 |
| 05/22/2024 | 50.1 | 50.22 | 49.87 | 49.95 |
| 05/23/2024 | 50.1 | 50.6 | 49.99 | 50.38 |
| 05/24/2024 | 50.02 | 50.3 | 49.82 | 49.98 |
| 05/27/2024 | 50 | 50.42 | 49.8 | 50.32 |
| 05/28/2024 | 50.44 | 50.5 | 49.52 | 49.71 |
| 05/29/2024 | 49.5 | 49.55 | 48.65 | 48.84 |
| 05/30/2024 | 48.5 | 49.02 | 48.41 | 48.71 |
| 05/31/2024 | 48.68 | 48.86 | 48.34 | 48.4 |
| 06/03/2024 | 48.84 | 48.94 | 48.57 | 48.59 |
| 06/04/2024 | 48.51 | 48.78 | 48.11 | 48.69 |
| 06/05/2024 | 48.78 | 48.79 | 48.03 | 48.03 |
| 06/06/2024 | 48 | 48.24 | 47.73 | 48.01 |
| 06/07/2024 | 47.98 | 48.27 | 47.26 | 47.48 |
| 06/10/2024 | 47.1 | 47.2 | 46.76 | 47.02 |
| 06/11/2024 | 47.19 | 47.19 | 46.25 | 46.42 |
| 06/12/2024 | 46.5 | 46.75 | 46.26 | 46.65 |
| 06/13/2024 | 46.56 | 46.59 | 46.12 | 46.32 |
| 06/14/2024 | 46.28 | 46.46 | 45.27 | 45.42 |
| 06/17/2024 | 45.51 | 45.73 | 45.15 | 45.46 |
| 06/18/2024 | 45.66 | 46.06 | 45.4 | 45.89 |
| 06/19/2024 | 45.93 | 46.17 | 45.83 | 45.93 |
| 06/20/2024 | 45.97 | 46.4 | 45.97 | 46.06 |
| 06/21/2024 | 46.03 | 46.09 | 45.36 | 45.36 |
| 06/24/2024 | 45.37 | 45.96 | 45.25 | 45.46 |
| 06/25/2024 | 45.37 | 45.53 | 44.11 | 44.15 |
| 06/26/2024 | 44.24 | 44.67 | 41.92 | 42.48 |
| 06/27/2024 | 42.44 | 42.87 | 41.89 | 42.25 |
| 06/28/2024 | 42.35 | 42.61 | 42.09 | 42.33 |
| 07/01/2024 | 42.73 | 43.3 | 42.53 | 42.81 |
| 07/02/2024 | 42.67 | 43.01 | 42.22 | 42.87 |
| 07/03/2024 | 43.02 | 43.55 | 43.02 | 43.21 |
| 07/04/2024 | 43.41 | 43.7 | 43.37 | 43.48 |
| 07/05/2024 | 43.67 | 44.09 | 43.21 | 43.37 |
| 07/08/2024 | 43.23 | 43.34 | 42.89 | 42.94 |
| 07/09/2024 | 41 | 42.39 | 41 | 42.18 |
| 07/10/2024 | 42.3 | 43.16 | 42.3 | 43.05 |
| 07/11/2024 | 43.31 | 43.76 | 42.86 | 43.59 |
| 07/12/2024 | 43.79 | 44.84 | 43.78 | 44.75 |
| 07/15/2024 | 44.62 | 44.74 | 44.45 | 44.66 |
| 07/16/2024 | 44.32 | 44.59 | 44.04 | 44.59 |
| 07/17/2024 | 44.52 | 44.89 | 44.32 | 44.88 |
| 07/18/2024 | 44.55 | 45.85 | 44.31 | 45.43 |
| 07/19/2024 | 45.09 | 45.37 | 44.63 | 44.69 |
| 07/22/2024 | 44.93 | 45.26 | 44.71 | 44.71 |
| 07/23/2024 | 44.35 | 46.6 | 44.1 | 45.35 |
| 07/24/2024 | 44.74 | 45.11 | 44.18 | 44.65 |
| 07/25/2024 | 44.27 | 44.96 | 44.14 | 44.95 |
| 07/26/2024 | 44.85 | 45.5 | 44.66 | 45.26 |
| 07/29/2024 | 45.41 | 45.44 | 44.18 | 44.28 |
| 07/30/2024 | 44.3 | 45.19 | 44.27 | 44.9 |
| 07/31/2024 | 45.12 | 45.7 | 44.96 | 44.96 |
| 08/01/2024 | 44.72 | 44.86 | 43.23 | 43.23 |
| 08/02/2024 | 42.66 | 43.04 | 41.53 | 41.96 |
| 08/05/2024 | 40.93 | 41.95 | 40.07 | 41.7 |
| 08/06/2024 | 42 | 42.21 | 41.53 | 41.59 |
| 08/07/2024 | 41.98 | 42.37 | 41.74 | 41.74 |
| 08/08/2024 | 41.6 | 41.61 | 40.89 | 41.28 |
| 08/09/2024 | 41.61 | 42.04 | 41.09 | 41.19 |
| 08/12/2024 | 41.35 | 41.58 | 40.9 | 41.1 |
| 08/13/2024 | 41.2 | 41.63 | 41.2 | 41.63 |
| 08/14/2024 | 41.77 | 41.84 | 41.29 | 41.46 |
| 08/15/2024 | 41.59 | 42.38 | 41.46 | 42.1 |
| 08/16/2024 | 42.21 | 42.46 | 42.03 | 42.03 |
| 08/19/2024 | 42.14 | 42.56 | 42.12 | 42.56 |
| 08/20/2024 | 42.59 | 42.69 | 42.18 | 42.32 |
| 08/21/2024 | 42.32 | 42.62 | 42.25 | 42.41 |
| 08/22/2024 | 42.31 | 43.25 | 42.31 | 43.1 |
| 08/23/2024 | 43.15 | 43.46 | 42.97 | 43.38 |
| 08/26/2024 | 43.42 | 43.48 | 43.18 | 43.42 |
| 08/27/2024 | 43.38 | 44.02 | 43.38 | 43.6 |
| 08/28/2024 | 43.66 | 43.78 | 43.42 | 43.6 |
| 08/29/2024 | 43.5 | 43.91 | 43.41 | 43.79 |
| 08/30/2024 | 43.72 | 44.1 | 43.55 | 43.55 |
| 09/02/2024 | 43.63 | 43.63 | 43.27 | 43.45 |
| 09/03/2024 | 43.44 | 43.81 | 43.06 | 43.34 |
| 09/04/2024 | 42.66 | 42.95 | 42.56 | 42.89 |
| 09/05/2024 | 42.84 | 43.75 | 42.74 | 43.56 |
| 09/06/2024 | 43.38 | 43.5 | 42 | 42 |
| 09/09/2024 | 42.06 | 42.59 | 42.06 | 42.36 |
| 09/10/2024 | 42.22 | 42.68 | 41.58 | 41.91 |
| 09/11/2024 | 42.09 | 42.45 | 41.39 | 41.39 |
| 09/12/2024 | 41.96 | 42.09 | 41.36 | 41.8 |
| 09/13/2024 | 41.92 | 42.64 | 41.92 | 42.25 |
| 09/16/2024 | 42.17 | 42.7 | 42.12 | 42.6 |
| 09/17/2024 | 42.69 | 43.48 | 42.65 | 43.14 |
| 09/18/2024 | 43.14 | 43.65 | 43 | 43.62 |
| 09/19/2024 | 44.16 | 44.95 | 44.04 | 44.61 |
| 09/20/2024 | 44.43 | 44.52 | 43.86 | 44 |
| 09/23/2024 | 44 | 44 | 43.15 | 43.49 |
| 09/24/2024 | 43.97 | 44.25 | 43.11 | 43.11 |
| 09/25/2024 | 43 | 43.32 | 42.34 | 42.6 |
| 09/26/2024 | 41.75 | 43.64 | 41.69 | 43.4 |
| 09/27/2024 | 43.58 | 44.9 | 43.58 | 44.9 |
| 09/30/2024 | 44.61 | 44.96 | 44.26 | 44.6 |
| 10/01/2024 | 44.64 | 44.79 | 43.53 | 44.18 |
| 10/02/2024 | 44.12 | 44.2 | 43.45 | 43.75 |
| 10/03/2024 | 43.7 | 44.17 | 43.61 | 43.91 |
| 10/04/2024 | 43.87 | 44.76 | 43.85 | 44.42 |
| 10/07/2024 | 44.47 | 44.76 | 44.13 | 44.76 |
| 10/08/2024 | 44.13 | 44.27 | 43.69 | 44.09 |
| 10/09/2024 | 44.14 | 44.81 | 44.1 | 44.55 |
| 10/10/2024 | 44.27 | 44.32 | 43.5 | 43.67 |
| 10/11/2024 | 43.59 | 44.23 | 43.48 | 43.74 |
| 10/14/2024 | 43.73 | 44.01 | 43.37 | 43.97 |
| 10/15/2024 | 44.1 | 44.6 | 43.93 | 44.38 |
| 10/16/2024 | 44.25 | 45.09 | 44.18 | 44.83 |
| 10/17/2024 | 44.85 | 45.07 | 42.08 | 42.68 |
| 10/18/2024 | 42.88 | 44.01 | 42.82 | 43.59 |
| 10/21/2024 | 43.35 | 43.53 | 42.79 | 43.15 |
| 10/22/2024 | 44.3 | 45.34 | 43.68 | 44.17 |
| 10/23/2024 | 44.17 | 44.4 | 42.86 | 43.08 |
| 10/24/2024 | 43.1 | 43.56 | 42.97 | 42.97 |
| 10/25/2024 | 42.75 | 43.43 | 42.65 | 43.36 |
| 10/28/2024 | 43.51 | 43.56 | 42.75 | 43.18 |
| 10/29/2024 | 43.34 | 43.64 | 42.79 | 42.94 |
| 10/30/2024 | 42.71 | 42.89 | 42.4 | 42.57 |
| 10/31/2024 | 42.41 | 42.46 | 41.98 | 42.35 |
| 11/01/2024 | 42.38 | 42.74 | 42.19 | 42.72 |
| 11/04/2024 | 42.65 | 43.09 | 42.59 | 42.7 |
| 11/05/2024 | 42.66 | 42.68 | 41.53 | 42.23 |
| 11/06/2024 | 42.41 | 43.68 | 42.08 | 42.68 |
| 11/07/2024 | 43 | 43.93 | 42.78 | 43.52 |
| 11/08/2024 | 43.29 | 43.43 | 42 | 42 |
| 11/11/2024 | 42.34 | 42.86 | 42.33 | 42.37 |
| 11/12/2024 | 42 | 42.13 | 41.29 | 41.46 |
| 11/13/2024 | 41.24 | 41.46 | 40.65 | 41 |
| 11/14/2024 | 41.2 | 41.45 | 40.84 | 41.3 |
| 11/15/2024 | 41.01 | 41.87 | 41.01 | 41.6 |
| 11/18/2024 | 41.64 | 42.25 | 41.38 | 41.82 |
| 11/19/2024 | 41.79 | 42.04 | 40.85 | 41.36 |
| 11/20/2024 | 41.6 | 41.63 | 40.65 | 40.65 |
| 11/21/2024 | 40.69 | 40.74 | 40.1 | 40.3 |
| 11/22/2024 | 40.53 | 40.63 | 39.75 | 40.61 |
| 11/25/2024 | 40.82 | 41.41 | 40.63 | 41.18 |
| 11/26/2024 | 40.87 | 41.17 | 40.51 | 41 |
| 11/27/2024 | 40.95 | 41.43 | 40.73 | 41.39 |
| 11/28/2024 | 41.65 | 41.95 | 41.51 | 41.62 |
| 11/29/2024 | 41.58 | 41.69 | 41.32 | 41.61 |
| 12/02/2024 | 41.46 | 42.3 | 41.46 | 42.02 |
| 12/03/2024 | 42.11 | 42.61 | 42.1 | 42.1 |
| 12/04/2024 | 42.18 | 42.49 | 42.13 | 42.14 |
| 12/05/2024 | 42.02 | 42.5 | 41.87 | 42.5 |
| 12/06/2024 | 42.92 | 43.65 | 42.83 | 43.39 |
| 12/09/2024 | 43.57 | 43.86 | 43.49 | 43.59 |
| 12/10/2024 | 43.36 | 43.41 | 42.7 | 43.04 |
| 12/11/2024 | 43 | 43.33 | 42.26 | 42.65 |
| 12/12/2024 | 42.53 | 42.54 | 41.73 | 42.07 |
| 12/13/2024 | 42.07 | 42.26 | 41.86 | 42 |
| 12/16/2024 | 42.42 | 42.5 | 40.78 | 41.21 |
| 12/17/2024 | 40.9 | 41.34 | 40.5 | 40.6 |
| 12/18/2024 | 40.75 | 40.81 | 40.19 | 40.24 |
| 12/19/2024 | 39.77 | 39.94 | 38.56 | 38.81 |
| 12/20/2024 | 38.5 | 39.53 | 38.27 | 39.49 |
| 12/23/2024 | 39.3 | 39.71 | 39.19 | 39.56 |
| 12/24/2024 | 39.5 | 40.06 | 39.5 | 40.05 |
| 12/27/2024 | 39.89 | 40.14 | 39.75 | 40.03 |
| 12/30/2024 | 39.91 | 40.36 | 39.88 | 40.16 |
| 12/31/2024 | 40.06 | 40.71 | 40.06 | 40.71 |