Canada markets closed

Newell Brands Inc (NWL.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
5.83-0.08 (-1.35%)
At close: 08:10AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20245.835.835.835.835.83-
Jun 27, 20245.915.915.915.915.91-
Jun 26, 20245.905.905.905.905.90-
Jun 25, 20246.186.186.186.186.18-
Jun 24, 20246.216.216.216.216.21-
Jun 21, 20246.056.056.056.056.05-
Jun 20, 20246.176.176.176.176.17-
Jun 19, 20246.126.126.126.126.12-
Jun 18, 20246.286.286.286.286.28-
Jun 17, 20246.466.466.466.466.46-
Jun 14, 20246.516.516.516.516.51-
Jun 13, 20246.766.766.766.766.76-
Jun 12, 20246.816.816.816.816.81-
Jun 11, 20246.806.806.806.806.80-
Jun 10, 20246.806.806.806.806.80-
Jun 07, 20246.806.806.806.806.80-
Jun 06, 20246.816.816.816.816.81-
Jun 05, 20246.866.866.866.866.86-
Jun 04, 20246.956.956.956.956.95-
Jun 03, 20247.087.087.087.087.08-
May 31, 20246.786.786.786.786.78-
May 31, 20240.07 Dividend
May 30, 20246.716.716.716.716.64-
May 29, 20247.027.027.027.026.95-
May 28, 20247.177.177.177.177.10-
May 27, 20247.197.197.197.197.12-
May 24, 20247.217.217.217.217.14-
May 23, 20247.327.327.327.327.25-
May 22, 20247.527.527.527.527.44-
May 21, 20247.507.507.507.507.42-
May 20, 20247.407.567.407.567.49-
May 17, 20247.647.647.647.647.56-
May 16, 20247.667.667.667.667.58-
May 15, 20247.997.997.997.997.91-
May 14, 20247.587.587.587.587.50-
May 13, 20247.457.457.457.457.38-
May 10, 20247.607.607.607.607.52-
May 09, 20247.437.577.437.577.49-
May 08, 20247.367.367.367.367.28-
May 07, 20247.187.187.187.187.11-
May 06, 20247.077.077.077.077.00-
May 03, 20247.107.107.107.107.03-
May 02, 20247.177.177.177.177.10-
Apr 30, 20247.467.467.467.467.38-
Apr 29, 20247.237.237.237.237.15-
Apr 26, 20246.436.436.436.436.36-
Apr 25, 20246.516.516.516.516.44-
Apr 24, 20246.626.626.626.626.55-
Apr 23, 20246.476.476.476.476.40-
Apr 22, 20246.436.436.436.436.36-
Apr 19, 20246.406.406.406.406.34-
Apr 18, 20246.456.456.456.456.39-
Apr 17, 20246.506.506.506.506.43-
Apr 16, 20246.646.646.646.646.57-
Apr 15, 20246.686.686.686.686.61-
Apr 12, 20246.856.856.856.856.78-
Apr 11, 20246.776.776.776.776.70-
Apr 10, 20246.966.966.966.966.89-
Apr 09, 20246.816.816.816.816.74-
Apr 08, 20246.626.626.626.626.55-
Apr 05, 20246.846.846.846.846.77-
Apr 04, 20246.916.916.916.916.84-
Apr 03, 20246.996.996.996.996.92-
Apr 02, 20247.247.247.247.247.17-
Mar 28, 20247.267.267.267.267.18-
Mar 27, 20246.816.816.816.816.74-
Mar 26, 20247.057.057.057.056.98-
Mar 25, 20247.037.037.037.036.96-
Mar 22, 20247.077.077.077.077.00-
Mar 21, 20247.107.107.107.107.03-
Mar 20, 20246.986.986.986.986.90-
Mar 19, 20247.037.037.037.036.95-
Mar 18, 20247.537.537.537.537.45-
Mar 15, 20247.087.087.087.087.00-
Mar 14, 20247.137.137.137.137.05-
Mar 13, 20246.966.966.966.966.89-
Mar 12, 20246.906.906.906.906.83-
Mar 11, 20247.237.237.237.237.15710
Mar 08, 20247.017.017.017.016.93-
Mar 07, 20246.796.796.796.796.72-
Mar 06, 20246.796.796.796.796.72-
Mar 05, 20246.896.896.896.896.82-
Mar 04, 20246.896.896.896.896.82-
Mar 01, 20246.896.896.896.896.82-
Feb 29, 20246.696.696.696.696.62-
Feb 28, 20246.686.686.686.686.61-
Feb 28, 20240.07 Dividend
Feb 27, 20246.556.556.556.556.41-
Feb 26, 20246.646.646.646.646.50-
Feb 23, 20246.906.906.906.906.76-
Feb 22, 20246.996.996.996.996.84-
Feb 21, 20247.157.157.157.157.00-
Feb 20, 20247.057.057.057.056.90-
Feb 19, 20247.067.067.067.066.91-
Feb 16, 20247.337.337.337.337.17-
Feb 15, 20247.057.057.057.056.90-
Feb 14, 20246.826.826.826.826.68-
Feb 13, 20246.646.646.646.646.50-
Feb 12, 20246.346.346.346.346.21-
Feb 09, 20247.817.817.817.817.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...