Amsterdam - Delayed Quote EUR

Randstad N.V. (RAND.AS)

47.07 +0.64 (+1.38%)
As of 10:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 46.49 47.14 46.46 47.07 47.07 36,466
Apr 26, 2024 46.03 46.72 45.99 46.43 46.43 504,059
Apr 25, 2024 46.56 46.66 45.46 45.69 45.69 690,709
Apr 24, 2024 46.56 47.07 45.66 46.47 46.47 751,372
Apr 23, 2024 46.15 46.30 44.78 45.00 45.00 1,296,031
Apr 22, 2024 48.57 48.77 48.13 48.50 48.50 511,832
Apr 19, 2024 47.92 48.38 47.60 48.17 48.17 432,116
Apr 18, 2024 47.23 48.35 46.74 48.35 48.35 702,989
Apr 17, 2024 46.81 47.46 46.81 47.10 47.10 332,359
Apr 16, 2024 47.90 47.90 46.68 46.74 46.74 573,612
Apr 15, 2024 48.38 48.98 48.16 48.53 48.53 366,243
Apr 12, 2024 48.34 49.33 48.21 48.39 48.39 479,729
Apr 11, 2024 48.63 49.20 48.43 48.80 48.80 358,919
Apr 10, 2024 49.24 49.47 48.19 48.81 48.81 430,878
Apr 9, 2024 48.38 48.95 48.17 48.95 48.95 424,600
Apr 8, 2024 47.77 48.70 47.70 48.58 48.58 223,217
Apr 5, 2024 47.85 48.21 47.62 47.81 47.81 313,516
Apr 4, 2024 47.71 48.58 47.50 48.58 48.58 487,252
Apr 3, 2024 47.85 47.96 47.10 47.58 47.58 476,129
Apr 2, 2024 48.75 49.28 47.87 47.87 47.87 633,829
Mar 28, 2024 2.28 Dividend
Mar 28, 2024 49.59 50.10 48.67 48.92 48.92 866,020
Mar 27, 2024 51.60 52.26 51.48 51.70 49.42 469,586
Mar 26, 2024 51.10 51.60 50.94 51.60 49.32 355,907
Mar 25, 2024 51.26 51.26 50.92 51.02 48.77 315,381
Mar 22, 2024 52.16 52.20 51.06 51.26 49.00 435,965
Mar 21, 2024 51.52 52.28 51.10 52.18 49.88 461,984
Mar 20, 2024 50.62 50.94 50.44 50.84 48.60 215,195
Mar 19, 2024 50.52 51.00 50.40 50.78 48.54 436,821
Mar 18, 2024 50.62 50.78 50.22 50.38 48.16 284,679
Mar 15, 2024 50.24 50.60 50.24 50.40 48.18 1,207,697
Mar 14, 2024 50.94 51.14 50.22 50.30 48.08 409,950
Mar 13, 2024 51.20 51.52 50.88 50.88 48.64 445,484
Mar 12, 2024 51.00 51.42 50.78 51.22 48.96 321,367
Mar 11, 2024 50.70 51.22 50.56 50.84 48.60 332,131
Mar 8, 2024 50.92 51.00 50.60 50.84 48.60 316,047
Mar 7, 2024 50.24 50.98 50.02 50.80 48.56 316,374
Mar 6, 2024 50.32 50.68 50.30 50.50 48.27 363,647
Mar 5, 2024 50.58 50.86 50.30 50.38 48.16 341,765
Mar 4, 2024 50.98 51.08 50.32 50.70 48.46 291,346
Mar 1, 2024 50.86 51.18 50.48 51.18 48.92 330,407
Feb 29, 2024 51.02 51.50 50.52 50.94 48.69 610,743
Feb 28, 2024 51.22 51.22 50.40 51.02 48.77 691,825
Feb 27, 2024 50.76 51.30 50.66 51.28 49.02 309,989
Feb 26, 2024 51.48 51.56 50.56 50.84 48.60 343,307
Feb 23, 2024 51.66 51.78 51.20 51.52 49.25 262,291
Feb 22, 2024 51.60 51.92 51.00 51.58 49.31 348,740
Feb 21, 2024 51.38 51.74 51.08 51.28 49.02 245,310
Feb 20, 2024 51.58 51.60 50.86 51.32 49.06 279,589
Feb 19, 2024 51.46 51.94 51.42 51.60 49.32 212,529
Feb 16, 2024 52.70 53.10 51.42 51.62 49.34 475,682
Feb 15, 2024 52.74 53.68 52.18 52.44 50.13 358,405
Feb 14, 2024 52.00 53.20 52.00 52.94 50.61 482,785
Feb 13, 2024 51.60 54.76 51.60 52.62 50.30 1,105,424
Feb 12, 2024 52.66 53.38 52.54 53.28 50.93 342,421
Feb 9, 2024 52.78 52.84 51.96 52.46 50.15 351,032
Feb 8, 2024 52.58 52.74 52.36 52.50 50.18 242,505
Feb 7, 2024 53.38 53.60 52.26 52.46 50.15 192,429
Feb 6, 2024 53.14 53.62 52.90 53.42 51.06 228,473
Feb 5, 2024 53.18 53.38 52.94 52.96 50.62 162,691
Feb 2, 2024 52.46 53.28 52.46 53.28 50.93 486,393
Feb 1, 2024 52.60 53.18 52.32 52.32 50.01 293,794
Jan 31, 2024 52.62 53.34 52.58 52.76 50.43 355,621
Jan 30, 2024 52.48 52.60 48.96 52.60 50.28 716,955
Jan 29, 2024 52.74 52.78 52.30 52.32 50.01 316,706
Jan 26, 2024 52.08 53.16 52.00 52.80 50.47 323,751
Jan 25, 2024 52.24 52.34 51.78 52.10 49.80 195,561
Jan 24, 2024 51.00 52.42 51.00 52.38 50.07 294,282
Jan 23, 2024 51.30 51.52 50.92 51.08 48.83 386,379
Jan 22, 2024 51.52 51.88 51.08 51.16 48.90 389,448
Jan 19, 2024 51.36 51.56 50.80 50.98 48.73 253,591
Jan 18, 2024 51.02 51.26 50.56 51.02 48.77 252,661
Jan 17, 2024 51.54 51.60 50.84 51.18 48.92 316,853
Jan 16, 2024 51.50 51.94 51.40 51.94 49.65 300,130
Jan 15, 2024 52.36 52.44 51.82 51.82 49.53 237,554
Jan 12, 2024 52.62 53.38 52.60 52.84 50.51 263,482
Jan 11, 2024 52.80 52.82 52.28 52.50 50.18 406,634
Jan 10, 2024 53.00 53.18 51.06 52.20 49.90 730,143
Jan 9, 2024 53.50 53.56 51.98 53.24 50.89 728,151
Jan 8, 2024 54.82 55.08 54.22 55.04 52.61 228,815
Jan 5, 2024 55.44 55.56 54.50 54.90 52.48 250,824
Jan 4, 2024 55.50 55.76 55.24 55.64 53.19 204,420
Jan 3, 2024 57.02 57.10 54.80 55.40 52.96 310,186
Jan 2, 2024 57.00 57.48 56.64 56.90 54.39 150,124
Dec 29, 2023 56.92 57.18 56.72 56.72 54.22 209,017
Dec 28, 2023 57.36 57.50 56.84 56.84 54.33 195,951
Dec 27, 2023 57.04 57.56 57.04 57.26 54.73 213,781
Dec 22, 2023 56.80 57.22 56.76 57.12 54.60 169,686
Dec 21, 2023 56.98 57.18 56.62 56.80 54.30 247,279
Dec 20, 2023 57.10 57.26 56.68 57.26 54.73 281,935
Dec 19, 2023 56.60 57.30 56.58 57.24 54.72 282,367
Dec 18, 2023 56.80 56.90 56.44 56.54 54.05 286,173
Dec 15, 2023 56.96 57.40 56.74 57.16 54.64 726,945
Dec 14, 2023 56.70 57.56 56.28 56.56 54.07 452,324
Dec 13, 2023 56.42 56.58 56.04 56.06 53.59 220,043
Dec 12, 2023 56.28 56.48 56.10 56.20 53.72 251,789
Dec 11, 2023 56.04 56.54 56.02 56.24 53.76 393,189
Dec 8, 2023 55.32 56.12 55.32 56.02 53.55 346,792
Dec 7, 2023 54.94 55.12 54.62 54.92 52.50 247,723
Dec 6, 2023 54.92 55.40 54.64 54.98 52.56 295,232
Dec 5, 2023 54.84 55.50 54.78 54.78 52.36 337,638
Dec 4, 2023 54.82 55.16 54.76 54.80 52.38 210,605
Dec 1, 2023 54.78 55.16 54.52 54.82 52.40 286,696
Nov 30, 2023 54.86 54.90 54.30 54.50 52.10 540,851
Nov 29, 2023 54.20 54.88 54.14 54.88 52.46 266,590
Nov 28, 2023 54.06 54.36 53.78 54.16 51.77 323,660
Nov 27, 2023 54.60 54.70 54.26 54.30 51.91 222,207
Nov 24, 2023 53.94 54.58 53.92 54.58 52.17 233,903
Nov 23, 2023 53.92 54.10 53.70 53.86 51.48 153,481
Nov 22, 2023 53.48 54.00 53.48 53.90 51.52 251,110
Nov 21, 2023 53.54 53.74 53.20 53.32 50.97 221,464
Nov 20, 2023 53.70 53.72 53.08 53.44 51.08 249,174
Nov 17, 2023 52.86 53.74 52.86 53.50 51.14 319,792
Nov 16, 2023 53.72 53.90 52.64 52.64 50.32 417,848
Nov 15, 2023 53.18 53.90 53.18 53.72 51.35 221,415
Nov 14, 2023 52.04 53.16 51.88 53.16 50.82 368,937
Nov 13, 2023 51.96 52.18 51.74 52.06 49.76 215,093
Nov 10, 2023 52.18 52.18 51.64 51.84 49.55 217,727
Nov 9, 2023 50.94 52.44 50.94 52.42 50.11 336,557
Nov 8, 2023 51.20 51.50 50.74 51.22 48.96 336,096
Nov 7, 2023 51.30 51.78 50.82 51.12 48.87 238,995
Nov 6, 2023 51.80 52.08 51.38 51.50 49.23 262,568
Nov 3, 2023 51.76 52.66 51.56 51.82 49.53 313,808
Nov 2, 2023 50.16 51.76 50.16 51.58 49.31 610,509
Nov 1, 2023 48.91 49.79 48.75 49.46 47.28 291,801
Oct 31, 2023 48.59 49.00 48.39 48.84 46.69 360,258
Oct 30, 2023 48.71 48.98 48.21 48.46 46.32 273,518
Oct 27, 2023 49.35 49.59 48.36 48.40 46.27 327,347
Oct 26, 2023 48.18 49.29 47.92 49.29 47.12 307,423
Oct 25, 2023 48.72 49.17 48.11 48.76 46.61 351,991
Oct 24, 2023 46.06 50.14 46.06 48.69 46.54 674,010
Oct 23, 2023 47.87 48.09 47.42 47.89 45.78 423,944
Oct 20, 2023 48.14 48.18 47.66 47.66 45.56 438,432
Oct 19, 2023 48.92 49.17 47.33 48.46 46.32 472,758
Oct 18, 2023 49.49 49.95 49.07 49.15 46.98 320,852
Oct 17, 2023 50.26 50.26 49.32 49.62 47.43 382,002
Oct 16, 2023 50.70 50.94 50.52 50.52 48.29 265,593
Oct 13, 2023 51.36 51.70 50.32 50.50 48.27 282,401
Oct 12, 2023 51.78 51.92 51.30 51.42 49.15 291,242
Oct 11, 2023 50.90 51.16 50.36 51.04 48.79 312,209
Oct 10, 2023 50.66 51.98 50.34 51.56 49.29 438,527
Oct 9, 2023 50.30 50.58 49.95 50.28 48.06 251,291
Oct 6, 2023 49.91 50.58 49.76 50.58 48.35 264,591
Oct 5, 2023 49.95 49.97 49.23 49.58 47.39 304,078
Oct 4, 2023 51.72 51.72 49.62 49.95 47.75 493,135
Oct 3, 2023 51.74 52.16 51.30 51.88 49.59 320,427
Oct 2, 2023 52.42 52.72 51.62 51.78 49.50 241,682
Sep 29, 2023 52.40 53.18 52.36 52.38 50.07 459,543
Sep 28, 2023 51.44 52.26 50.72 52.22 49.92 306,348
Sep 27, 2023 51.38 51.74 51.18 51.38 49.11 432,773
Sep 26, 2023 50.86 51.34 50.66 51.08 48.83 223,062
Sep 25, 2023 51.22 51.64 50.84 51.16 48.90 283,189
Sep 22, 2023 51.58 51.64 50.68 51.18 48.92 284,138
Sep 21, 2023 51.76 52.18 51.64 52.00 49.71 283,339
Sep 20, 2023 52.02 52.48 52.00 52.08 49.78 229,899
Sep 19, 2023 50.86 51.84 50.86 51.84 49.55 366,366
Sep 18, 2023 51.78 51.96 50.86 50.86 48.62 396,971
Sep 15, 2023 52.00 52.36 51.62 51.84 49.55 810,117
Sep 14, 2023 51.66 51.82 51.08 51.64 49.36 321,169
Sep 13, 2023 51.34 51.76 51.00 51.38 49.11 290,292
Sep 12, 2023 52.32 52.46 51.24 51.34 49.08 383,394
Sep 11, 2023 52.42 52.80 52.06 52.14 49.84 312,667
Sep 8, 2023 53.04 53.08 51.88 52.06 49.76 381,511
Sep 7, 2023 52.52 53.22 52.52 52.80 50.47 271,360
Sep 6, 2023 52.84 53.10 52.40 52.62 50.30 387,213
Sep 5, 2023 53.62 54.06 53.42 53.70 51.33 179,982
Sep 4, 2023 54.16 54.48 53.84 53.84 51.47 259,868
Sep 1, 2023 54.16 54.78 53.84 53.90 51.52 295,700
Aug 31, 2023 54.26 54.72 54.16 54.18 51.79 579,082
Aug 30, 2023 54.04 54.34 53.62 54.26 51.87 285,003
Aug 29, 2023 54.40 54.46 54.04 54.12 51.73 387,289
Aug 28, 2023 53.92 54.30 53.92 54.30 51.91 157,358
Aug 25, 2023 53.50 54.12 53.40 53.58 51.22 192,385
Aug 24, 2023 54.76 54.88 53.34 53.48 51.12 284,350
Aug 23, 2023 54.62 54.98 54.26 54.44 52.04 284,072
Aug 22, 2023 54.50 55.26 54.46 54.56 52.15 378,890
Aug 21, 2023 52.82 53.22 52.80 53.08 50.74 259,471
Aug 18, 2023 52.50 52.90 52.00 52.76 50.43 402,734
Aug 17, 2023 53.26 53.58 52.56 52.66 50.34 301,163
Aug 16, 2023 53.26 53.64 53.12 53.52 51.16 293,105
Aug 15, 2023 54.00 54.14 53.26 53.38 51.03 261,834
Aug 14, 2023 53.22 53.80 53.14 53.74 51.37 253,187
Aug 11, 2023 53.68 53.82 53.26 53.30 50.95 323,593
Aug 10, 2023 53.76 54.08 53.48 53.80 51.43 366,699
Aug 9, 2023 53.50 53.96 53.44 53.66 51.29 288,695
Aug 8, 2023 53.00 53.60 52.90 53.18 50.83 249,172
Aug 7, 2023 53.02 53.42 52.78 53.38 51.03 233,367
Aug 4, 2023 53.26 53.36 52.70 53.20 50.85 218,053
Aug 3, 2023 52.46 52.98 52.26 52.98 50.64 362,651
Aug 2, 2023 52.32 52.92 52.22 52.66 50.34 334,289
Aug 1, 2023 53.22 53.22 52.78 52.90 50.57 348,966
Jul 31, 2023 52.32 53.70 52.18 53.28 50.93 640,424
Jul 28, 2023 52.42 52.62 51.86 52.42 50.11 637,835
Jul 27, 2023 51.68 52.80 51.68 52.64 50.32 381,072
Jul 26, 2023 52.46 52.68 50.46 51.44 49.17 352,498
Jul 25, 2023 50.10 54.18 50.10 52.76 50.43 628,059
Jul 24, 2023 50.42 51.46 50.20 51.44 49.17 330,941
Jul 21, 2023 51.06 51.72 50.74 50.86 48.62 391,490
Jul 20, 2023 52.12 52.58 49.98 51.06 48.81 814,108
Jul 19, 2023 52.10 52.64 52.04 52.34 50.03 417,547
Jul 18, 2023 51.36 53.04 51.10 52.20 49.90 457,738
Jul 17, 2023 51.00 51.74 50.88 51.64 49.36 588,286
Jul 14, 2023 51.08 51.46 49.60 51.10 48.85 403,392
Jul 13, 2023 51.32 51.56 51.18 51.36 49.09 366,696
Jul 12, 2023 50.10 51.98 50.10 51.32 49.06 625,909
Jul 11, 2023 49.40 50.06 49.32 49.95 47.75 276,934
Jul 10, 2023 48.53 49.39 48.48 49.16 46.99 327,314
Jul 7, 2023 47.60 48.99 47.54 48.81 46.66 367,335
Jul 6, 2023 47.95 48.01 47.42 47.54 45.44 314,798
Jul 5, 2023 48.14 48.49 47.85 48.12 46.00 330,419
Jul 4, 2023 48.76 48.80 48.46 48.57 46.43 166,862
Jul 3, 2023 48.50 49.20 48.50 48.70 46.55 285,344
Jun 30, 2023 48.12 48.63 48.10 48.31 46.18 557,405
Jun 29, 2023 48.33 48.77 48.22 48.27 46.14 336,504
Jun 28, 2023 47.22 48.38 47.22 48.26 46.13 353,842
Jun 27, 2023 47.11 47.20 46.71 46.97 44.90 313,332
Jun 26, 2023 47.24 47.24 46.39 46.72 44.66 361,293
Jun 23, 2023 47.00 47.47 46.85 47.27 45.19 349,205
Jun 22, 2023 47.19 47.30 46.75 47.16 45.08 299,193
Jun 21, 2023 47.58 47.58 47.26 47.42 45.33 295,067
Jun 20, 2023 47.97 47.97 47.33 47.45 45.36 342,436
Jun 19, 2023 48.38 48.56 47.86 48.01 45.89 280,481
Jun 16, 2023 48.85 49.00 48.55 48.62 46.48 655,107
Jun 15, 2023 48.40 48.72 48.21 48.72 46.57 342,183
Jun 14, 2023 48.66 48.66 47.72 48.29 46.16 910,931
Jun 13, 2023 49.08 49.51 48.92 49.31 47.14 355,027
Jun 12, 2023 49.07 49.32 48.74 48.87 46.71 366,397
Jun 9, 2023 48.75 49.09 48.56 48.99 46.83 379,818
Jun 8, 2023 48.00 49.10 47.99 48.81 46.66 405,542
Jun 7, 2023 48.00 48.65 47.74 47.97 45.85 455,020
Jun 6, 2023 48.12 48.50 47.42 48.22 46.09 491,615
Jun 5, 2023 48.50 49.15 48.41 48.52 46.38 437,631
Jun 2, 2023 47.01 48.57 47.01 48.36 46.23 676,734
Jun 1, 2023 46.31 46.79 46.13 46.72 44.66 458,661
May 31, 2023 46.38 46.42 45.70 45.86 43.84 1,892,926
May 30, 2023 47.21 47.32 46.78 46.87 44.80 362,857
May 29, 2023 47.22 47.38 46.99 47.11 45.03 156,925
May 26, 2023 47.20 47.20 46.68 46.95 44.88 404,033
May 25, 2023 47.53 47.53 46.70 47.02 44.95 326,789
May 24, 2023 47.64 47.85 47.34 47.52 45.42 409,849
May 23, 2023 47.93 48.15 47.83 48.12 46.00 291,941
May 22, 2023 48.06 48.11 47.76 47.97 45.85 277,900
May 19, 2023 47.79 48.23 47.74 48.06 45.94 454,501
May 18, 2023 47.30 47.74 47.23 47.70 45.60 258,760
May 17, 2023 46.70 47.22 46.63 46.99 44.92 350,254
May 16, 2023 47.10 47.25 46.55 46.89 44.82 440,074
May 15, 2023 47.69 47.81 47.26 47.40 45.31 342,458
May 12, 2023 47.39 47.58 47.11 47.40 45.31 353,237
May 11, 2023 47.66 47.95 47.11 47.39 45.30 458,343
May 10, 2023 47.54 47.91 47.06 47.66 45.56 422,002
May 9, 2023 47.50 47.83 47.07 47.50 45.41 460,733
May 8, 2023 48.19 48.19 47.34 47.58 45.48 373,008
May 5, 2023 47.13 48.09 47.04 47.91 45.80 443,201
May 4, 2023 48.16 48.16 46.78 47.09 45.01 656,137
May 3, 2023 48.70 48.74 47.79 47.94 45.83 514,931
May 2, 2023 49.23 49.30 48.40 48.47 46.33 506,420

Related Tickers

ADEN.SW Adecco Group AG
32.26
+1.38%
 
BRNL.AS Brunel International N.V.
10.22
+0.20%
 
RHI Robert Half Inc.
69.35
-1.77%
 
MAN ManpowerGroup Inc.
75.85
-0.45%
 
STEM.L SThree plc
424.83
-0.16%
 
NSP Insperity, Inc.
104.17
-4.37%
 
KELYA Kelly Services, Inc.
23.46
-1.05%
 
CWLPF The Caldwell Partners International Inc.
0.5636
0.00%
 
2168.T Pasona Group Inc.
2,260.00
+0.22%
 
FTRS Futuris Company
0.0299
+4.04%