Brussels - Delayed Quote
EUR
Warehouses De Pauw SA (WDP.BR)
19.05
-0.04
(-0.21%)
At close: October 30 at 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.14
19.20
19.03
19.05
19.05
426,386
Oct 29, 2026
19.15
19.23
18.99
19.09
19.09
349,092
Oct 28, 2026
19.13
19.17
19.03
19.13
19.13
529,840
Oct 27, 2026
19.16
19.23
19.07
19.15
19.15
453,290
Oct 26, 2026
19.25
19.30
19.14
19.27
19.27
490,900
Oct 23, 2026
19.38
19.52
19.14
19.25
19.25
626,514
Oct 22, 2026
19.30
19.42
19.15
19.38
19.38
412,446
Oct 21, 2026
19.20
19.42
19.16
19.34
19.34
411,531
Oct 20, 2026
19.05
19.30
18.96
19.23
19.23
528,774
Oct 19, 2026
19.29
19.31
19.01
19.05
19.05
366,587
Oct 16, 2026
19.33
19.49
19.25
19.37
19.37
519,332
Oct 15, 2026
19.54
19.54
19.31
19.33
19.33
552,501
Oct 14, 2026
19.36
19.69
19.20
19.37
19.37
633,552
Oct 13, 2026
19.32
19.40
19.22
19.30
19.30
434,101
Oct 12, 2026
19.24
19.29
18.97
19.20
19.20
535,680
Oct 9, 2026
19.04
19.27
19.04
19.17
19.17
411,065
Oct 8, 2026
19.00
19.00
18.77
18.84
18.84
497,643
Oct 7, 2026
19.22
19.30
19.00
19.00
19.00
445,136
Oct 6, 2026
18.93
19.34
18.88
19.30
19.30
644,934
Oct 5, 2026
18.69
18.80
18.56
18.80
18.80
831,363
Oct 2, 2026
18.95
18.98
18.64
18.75
18.75
2,318,795
Oct 1, 2026
19.06
19.26
18.81
18.81
18.81
884,663
Sep 30, 2026
19.53
19.99
19.23
19.24
19.24
2,017,591
Sep 29, 2026
20.34
20.44
20.22
20.36
20.36
90,350
Sep 28, 2026
20.64
20.72
20.30
20.30
20.30
333,287
Sep 25, 2026
20.46
20.70
20.44
20.50
20.50
438,213
Sep 24, 2026
20.80
20.96
20.38
20.38
20.38
499,601
Sep 23, 2026
20.94
21.02
20.62
20.64
20.64
287,171
Sep 22, 2026
20.90
21.14
20.74
20.90
20.90
387,006
Sep 21, 2026
20.80
21.02
20.66
20.92
20.92
297,699
Sep 18, 2026
21.00
21.06
20.66
20.66
20.66
1,623,447
Sep 17, 2026
21.08
21.22
20.98
21.08
21.08
504,628
Sep 16, 2026
20.84
21.06
20.82
20.96
20.96
400,631
Sep 15, 2026
20.94
20.96
20.68
20.78
20.78
451,498
Sep 14, 2026
21.00
21.10
20.94
20.98
20.98
213,227
Sep 11, 2026
20.88
21.10
20.82
20.98
20.98
294,023
Sep 10, 2026
21.14
21.22
20.86
20.86
20.86
400,925
Sep 9, 2026
21.30
21.52
21.10
21.18
21.18
372,226
Sep 8, 2026
21.22
21.52
21.20
21.42
21.42
276,367
Sep 7, 2026
21.48
21.66
21.26
21.26
21.26
215,908
Sep 4, 2026
21.66
21.72
21.48
21.64
21.64
279,478
Sep 3, 2026
21.28
21.66
21.28
21.66
21.66
580,768
Sep 2, 2026
21.30
21.62
21.20
21.20
21.20
1,486,488
Sep 1, 2026
21.54
21.54
21.04
21.38
21.38
537,377
Aug 31, 2026
21.30
21.36
21.00
21.00
21.00
456,023
Aug 28, 2026
21.28
21.46
21.28
21.34
21.34
316,405
Aug 27, 2026
21.46
21.70
21.20
21.26
21.26
416,547
Aug 26, 2026
21.60
21.66
21.42
21.44
21.44
226,108
Aug 25, 2026
21.58
21.60
21.46
21.54
21.54
218,467
Aug 24, 2026
21.34
21.60
21.30
21.54
21.54
306,318
Aug 21, 2026
21.10
21.38
21.08
21.26
21.26
327,334
Aug 20, 2026
20.94
21.14
20.94
21.10
21.10
302,979
Aug 19, 2026
20.82
21.03
20.72
20.94
20.94
331,854
Aug 18, 2026
20.92
21.00
20.84
20.92
20.92
523,518
Aug 17, 2026
21.14
21.22
20.92
20.94
20.94
295,221
Aug 14, 2026
21.36
21.40
21.18
21.26
21.26
288,773
Aug 13, 2026
21.40
21.46
21.20
21.30
21.30
310,562
Aug 12, 2026
21.40
21.44
21.26
21.38
21.38
361,854
Aug 11, 2026
21.42
21.48
21.28
21.42
21.42
308,887
Aug 10, 2026
21.58
21.64
21.44
21.52
21.52
256,802
Aug 7, 2026
21.86
21.86
21.52
21.66
21.66
305,513
Aug 6, 2026
21.88
21.99
21.78
21.82
21.82
268,267
Aug 5, 2026
22.12
22.12
21.74
21.92
21.92
416,677
Aug 4, 2026
22.10
22.36
22.06
22.20
22.20
326,466
Aug 3, 2026
22.34
22.50
21.84
22.10
22.10
370,536
Jul 31, 2026
22.26
22.50
22.10
22.32
22.32
480,259
Jul 30, 2026
22.50
22.72
22.20
22.36
22.36
321,507
Jul 29, 2026
22.98
22.98
22.50
22.60
22.60
381,326
Jul 28, 2026
22.78
22.92
22.58
22.92
22.92
318,261
Jul 27, 2026
22.20
22.66
22.10
22.64
22.64
581,392
Jul 24, 2026
23.18
23.26
22.08
22.14
22.14
1,351,135
Jul 23, 2026
22.52
22.94
22.47
22.74
22.74
553,099
Jul 22, 2026
22.16
22.94
21.96
22.40
22.40
397,686
Jul 21, 2026
22.38
22.38
22.02
22.10
22.10
416,449
Jul 20, 2026
22.24
22.44
22.14
22.40
22.40
248,396
Jul 17, 2026
22.04
22.54
22.00
22.38
22.38
405,177
Jul 16, 2026
21.90
22.02
21.62
22.02
22.02
235,521
Jul 15, 2026
21.76
21.94
21.54
21.86
21.86
303,738
Jul 14, 2026
21.72
21.98
21.46
21.92
21.92
293,359
Jul 13, 2026
21.78
21.96
21.70
21.80
21.80
236,375
Jul 10, 2026
21.86
22.10
21.76
21.82
21.82
282,189
Jul 9, 2026
21.84
21.96
21.72
21.82
21.82
369,949
Jul 8, 2026
22.12
22.22
21.70
21.74
21.74
410,168
Jul 7, 2026
22.04
22.28
21.94
22.24
22.24
292,181
Jul 6, 2026
22.34
22.36
21.94
22.02
22.02
217,722
Jul 3, 2026
22.34
22.44
22.22
22.30
22.30
215,910
Jul 2, 2026
21.98
22.42
21.90
22.42
22.42
404,607
Jul 1, 2026
22.10
22.12
21.72
21.98
21.98
446,019
Jun 30, 2026
22.10
22.20
21.96
22.06
22.06
507,826
Jun 29, 2026
22.56
22.56
22.08
22.08
22.08
323,694
Jun 26, 2026
22.42
22.60
22.32
22.52
22.52
396,196
Jun 25, 2026
22.50
22.62
22.24
22.28
22.28
528,301
Jun 24, 2026
22.00
22.70
21.98
22.44
22.44
687,990
Jun 23, 2026
21.64
21.88
21.58
21.78
21.78
439,705
Jun 22, 2026
21.72
21.80
21.56
21.78
21.78
339,646
Jun 19, 2026
21.70
21.80
21.60
21.78
21.78
1,499,094
Jun 18, 2026
21.70
21.74
21.38
21.74
21.74
528,564
Jun 17, 2026
22.00
22.10
21.72
21.76
21.76
539,829
Jun 16, 2026
22.02
22.08
21.90
22.00
22.00
436,454
Jun 15, 2026
22.54
22.68
21.96
21.96
21.96
342,457
Jun 12, 2026
22.10
22.32
22.00
22.16
22.16
429,782
Jun 11, 2026
21.78
21.92
21.52
21.74
21.74
357,426
Jun 10, 2026
21.60
21.92
21.48
21.82
21.82
367,478
Jun 9, 2026
21.26
21.54
21.18
21.50
21.50
381,919
Jun 8, 2026
21.52
21.60
21.22
21.30
21.30
403,082
Jun 5, 2026
21.50
21.68
21.40
21.66
21.66
369,606
Jun 4, 2026
21.44
21.68
21.38
21.46
21.46
434,085
Jun 3, 2026
21.68
21.72
21.46
21.46
21.46
289,543
Jun 2, 2026
21.98
22.04
21.62
21.76
21.76
388,687
Jun 1, 2026
22.12
22.28
21.80
21.88
21.88
314,450
May 29, 2026
22.24
22.36
22.12
22.24
22.24
819,274
May 28, 2026
22.14
22.34
22.10
22.16
22.16
250,151
May 27, 2026
22.14
22.58
22.14
22.24
22.24
341,698
May 26, 2026
22.08
22.26
22.06
22.10
22.10
480,465
May 25, 2026
22.26
22.28
22.16
22.16
22.16
183,660
May 22, 2026
22.50
22.52
22.02
22.02
22.02
472,754
May 21, 2026
22.30
22.48
22.28
22.48
22.48
520,093
May 20, 2026
21.96
22.40
21.88
22.24
22.24
380,974
May 19, 2026
21.90
22.10
21.90
21.96
21.96
236,649
May 18, 2026
21.60
21.86
21.44
21.86
21.86
368,155
May 15, 2026
22.00
22.02
21.72
21.74
21.74
274,987
May 14, 2026
22.18
22.24
21.98
22.18
22.18
233,335
May 13, 2026
22.16
22.16
21.82
21.96
21.96
460,303
May 12, 2026
22.26
22.40
22.06
22.06
22.06
359,651
May 11, 2026
22.30
22.36
22.14
22.36
22.36
396,939
May 8, 2026
22.26
22.46
22.16
22.28
22.28
325,006
May 7, 2026
22.64
22.68
22.36
22.42
22.42
678,669
May 6, 2026
22.32
22.88
22.24
22.62
22.62
390,939
May 5, 2026
22.10
22.32
21.92
22.12
22.12
342,009
May 4, 2026
22.48
22.52
22.06
22.06
22.06
444,869
Apr 30, 2026
1.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
21.96
22.50
21.84
22.40
22.40
856,388
Apr 29, 2026
23.78
23.82
23.14
23.20
21.97
463,845
Apr 28, 2026
23.80
23.86
23.44
23.86
22.60
1,040,502
Apr 27, 2026
23.72
23.98
23.60
23.90
22.63
546,538
Apr 24, 2026
23.70
24.10
23.56
23.74
22.48
595,830
Apr 23, 2026
23.84
24.00
23.76
23.90
22.63
398,142
Apr 22, 2026
23.90
24.26
23.88
23.92
22.65
418,224
Apr 21, 2026
24.16
24.30
23.88
23.88
22.61
333,323
Apr 20, 2026
24.54
24.66
24.14
24.14
22.86
411,314
Apr 17, 2026
24.34
24.90
24.28
24.70
23.39
476,275
Apr 16, 2026
24.30
24.58
24.28
24.30
23.01
312,082
Apr 15, 2026
24.14
24.30
24.14
24.22
22.94
324,163
Apr 14, 2026
23.92
24.16
23.88
24.08
22.80
289,537
Apr 13, 2026
23.90
24.00
23.70
23.80
22.54
309,730
Apr 10, 2026
24.22
24.24
24.02
24.04
22.77
262,256
Apr 9, 2026
24.00
24.20
23.84
24.20
22.92
310,708
Apr 8, 2026
24.50
24.54
24.08
24.08
22.80
482,774
Apr 7, 2026
23.50
23.70
23.16
23.26
22.03
396,708
Apr 2, 2026
22.98
23.60
22.84
23.48
22.24
331,638
Apr 1, 2026
23.00
23.30
22.98
23.30
22.06
435,774
Mar 31, 2026
22.22
22.56
22.22
22.32
21.14
410,516
Mar 30, 2026
22.12
22.34
21.96
22.28
21.10
391,836
Mar 27, 2026
22.26
22.26
21.82
22.14
20.97
400,900
Mar 26, 2026
22.24
22.28
22.00
22.28
21.10
410,658
Mar 25, 2026
22.66
22.78
22.30
22.44
21.25
473,789
Mar 24, 2026
22.30
22.60
22.16
22.32
21.14
370,894
Mar 23, 2026
21.86
22.74
21.44
22.32
21.14
756,588
Mar 20, 2026
23.18
23.36
22.40
22.40
21.21
826,581
Mar 19, 2026
23.44
23.44
23.02
23.02
21.80
519,235
Mar 18, 2026
23.88
23.98
23.44
23.62
22.37
334,647
Mar 17, 2026
23.60
24.04
23.60
23.82
22.56
290,944
Mar 16, 2026
23.16
23.90
23.12
23.64
22.39
289,057
Mar 13, 2026
23.20
23.50
23.00
23.00
21.78
397,829
Mar 12, 2026
23.30
23.44
23.06
23.24
22.01
394,879
Mar 11, 2026
23.58
23.64
23.26
23.44
22.20
340,673
Mar 10, 2026
23.60
23.92
23.60
23.76
22.50
358,959
Mar 9, 2026
23.50
23.50
22.94
23.28
22.05
462,099
Mar 6, 2026
24.52
24.72
23.92
24.06
22.78
406,876
Mar 5, 2026
24.72
25.02
24.44
24.52
23.22
505,635
Mar 4, 2026
24.66
25.12
24.58
24.78
23.47
506,557
Mar 3, 2026
25.24
25.26
24.60
24.78
23.47
400,136
Mar 2, 2026
25.50
25.70
25.22
25.50
24.15
368,208
Feb 27, 2026
25.78
26.18
25.72
26.04
24.66
629,742
Feb 26, 2026
25.60
25.94
25.52
25.72
24.36
284,446
Feb 25, 2026
25.78
25.80
25.50
25.60
24.24
320,954
Feb 24, 2026
25.68
25.96
25.56
25.66
24.30
367,198
Feb 23, 2026
25.66
25.78
25.44
25.68
24.32
294,230
Feb 20, 2026
25.48
25.68
25.32
25.64
24.28
356,748
Feb 19, 2026
25.30
25.44
25.08
25.34
24.00
371,174
Feb 18, 2026
25.60
25.86
25.22
25.30
23.96
641,407
Feb 17, 2026
25.00
25.58
24.98
25.58
24.22
403,510
Feb 16, 2026
25.20
25.22
24.94
24.98
23.66
322,115
Feb 13, 2026
25.06
25.26
24.86
25.10
23.77
383,209
Feb 12, 2026
25.26
25.44
24.74
25.24
23.90
458,540
Feb 11, 2026
24.94
25.30
24.72
25.20
23.86
391,090
Feb 10, 2026
24.60
25.04
24.60
24.96
23.64
407,521
Feb 9, 2026
24.62
24.68
24.12
24.60
23.30
388,695
Feb 6, 2026
24.32
24.82
24.32
24.58
23.28
412,582
Feb 5, 2026
24.36
24.36
23.94
24.32
23.03
251,262
Feb 4, 2026
24.08
24.60
23.98
24.30
23.01
400,925
Feb 3, 2026
24.30
24.36
23.98
24.06
22.78
323,678
Feb 2, 2026
23.90
24.38
23.82
24.16
22.88
430,760
Jan 30, 2026
23.28
24.24
23.16
23.90
22.63
692,338
Jan 29, 2026
23.24
23.34
23.06
23.12
21.89
347,076
Jan 28, 2026
23.00
23.42
22.96
23.30
22.06
406,909
Jan 27, 2026
22.88
22.98
22.72
22.98
21.76
279,815
Jan 26, 2026
22.90
22.96
22.62
22.80
21.59
194,437
Jan 23, 2026
22.64
22.80
22.50
22.80
21.59
302,771
Jan 22, 2026
22.50
22.82
22.42
22.70
21.50
397,978
Jan 21, 2026
22.50
22.50
22.06
22.14
20.97
394,191
Jan 20, 2026
23.16
23.16
22.40
22.48
21.29
388,209
Jan 19, 2026
23.64
23.64
23.16
23.18
21.95
365,367
Jan 16, 2026
23.90
24.02
23.72
23.74
22.48
530,532
Jan 15, 2026
23.28
23.68
23.08
23.50
22.25
353,514
Jan 14, 2026
23.28
23.30
22.76
23.26
22.03
461,578
Jan 13, 2026
23.42
23.54
23.04
23.10
21.88
365,091
Jan 12, 2026
23.16
23.52
22.98
23.44
22.20
313,838
Jan 9, 2026
23.20
23.22
22.90
23.14
21.91
376,436
Jan 8, 2026
23.24
23.44
23.06
23.22
21.99
301,668
Jan 7, 2026
22.42
23.16
22.40
23.16
21.93
453,490
Jan 6, 2026
22.20
22.42
22.06
22.24
21.06
267,573
Jan 5, 2026
22.10
22.16
21.74
22.12
20.95
254,739
Jan 2, 2026
22.04
22.20
22.00
22.04
20.87
185,295
Dec 31, 2025
22.04
22.12
22.02
22.12
20.95
114,881
Dec 30, 2025
21.92
22.18
21.88
22.10
20.93
151,226
Dec 29, 2025
21.64
22.04
21.64
21.96
20.80
223,456
Dec 24, 2025
21.68
21.72
21.64
21.64
20.49
55,726
Dec 23, 2025
21.70
21.78
21.60
21.68
20.53
215,830
Dec 22, 2025
21.50
21.66
21.42
21.64
20.49
305,209
Dec 19, 2025
21.52
21.62
21.42
21.60
20.45
788,050
Dec 18, 2025
21.40
21.62
21.40
21.62
20.47
269,057
Dec 17, 2025
21.36
21.50
21.24
21.44
20.30
279,855
Dec 16, 2025
21.00
21.32
20.96
21.28
20.15
348,587
Dec 15, 2025
20.88
21.02
20.78
20.86
19.75
354,190
Dec 12, 2025
20.72
20.94
20.66
20.72
19.62
370,259
Dec 11, 2025
20.78
20.80
20.66
20.74
19.64
248,741
Dec 10, 2025
20.84
20.84
20.64
20.76
19.66
356,348
Dec 9, 2025
21.00
21.04
20.84
20.90
19.79
375,131
Dec 8, 2025
21.46
21.46
21.02
21.02
19.91
292,264
Dec 5, 2025
21.50
21.60
21.42
21.46
20.32
262,108
Dec 4, 2025
21.82
21.86
21.56
21.56
20.42
320,382
Dec 3, 2025
22.20
22.34
21.82
21.82
20.66
266,584
Dec 2, 2025
22.04
22.28
21.98
22.18
21.00
363,205
Dec 1, 2025
22.32
22.42
22.02
22.02
20.85
544,409
Nov 28, 2025
22.38
22.48
22.32
22.38
21.19
284,542
Nov 27, 2025
22.08
22.42
22.02
22.36
21.17
217,189
Nov 26, 2025
21.92
22.08
21.68
22.04
20.87
247,487
Nov 25, 2025
21.90
22.04
21.82
21.98
20.81
316,816
Nov 24, 2025
21.98
22.10
21.74
21.92
20.76
531,744
Nov 21, 2025
22.02
22.20
21.42
21.88
20.72
544,662
Nov 20, 2025
22.60
22.60
22.04
22.10
20.93
363,693
Nov 19, 2025
22.34
22.62
22.24
22.46
21.27
443,911
Nov 18, 2025
22.30
22.48
22.18
22.40
21.21
361,963
Nov 17, 2025
22.30
22.58
22.30
22.44
21.25
322,248
Nov 14, 2025
22.30
22.32
21.96
22.22
21.04
373,680
Nov 13, 2025
22.32
22.50
22.18
22.42
21.23
272,000
Nov 12, 2025
22.44
22.56
22.28
22.36
21.17
320,195
Nov 11, 2025
22.30
22.40
22.16
22.30
21.12
314,146
Nov 10, 2025
22.20
22.28
22.08
22.20
21.02
248,124
Nov 7, 2025
22.12
22.28
22.06
22.10
20.93
391,942
Nov 6, 2025
21.90
22.10
21.84
22.10
20.93
266,586
Nov 5, 2025
22.00
22.02
21.74
21.88
20.72
1,023,274
Nov 4, 2025
21.88
22.16
21.76
22.06
20.89
340,972
Nov 3, 2025
21.92
22.06
21.84
22.00
20.83
273,196
Oct 31, 2025
22.48
22.52
22.02
22.02
20.85
370,670
Oct 30, 2025
22.30
22.52
22.22
22.46
21.27
281,210
