Canada markets open in 45 minutes

Newell Brands Inc (NWL.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
7.18-0.22 (-3.03%)
As of 08:22AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20247.187.187.187.187.18-
Apr 30, 20247.467.467.407.407.40-
Apr 29, 20247.237.237.237.237.23-
Apr 26, 20246.436.436.436.436.43-
Apr 25, 20246.516.516.516.516.51-
Apr 24, 20246.626.626.516.516.51-
Apr 23, 20246.476.706.476.706.70-
Apr 22, 20246.436.436.436.436.43-
Apr 19, 20246.416.426.416.416.41-
Apr 18, 20246.466.466.376.466.461,450
Apr 17, 20246.506.506.466.466.46-
Apr 16, 20246.646.646.646.646.64-
Apr 15, 20246.686.686.676.676.67100
Apr 12, 20246.866.866.866.866.86-
Apr 11, 20246.776.926.776.926.92-
Apr 10, 20246.966.966.756.756.75-
Apr 09, 20246.816.816.816.816.81-
Apr 08, 20246.626.626.626.626.62-
Apr 05, 20246.836.836.836.836.83-
Apr 04, 20246.916.916.916.916.91-
Apr 03, 20246.996.996.996.996.99-
Apr 02, 20247.257.257.257.257.25-
Mar 28, 20247.267.267.267.267.26-
Mar 27, 20246.816.816.816.816.81-
Mar 26, 20247.057.057.057.057.05-
Mar 25, 20247.047.047.047.047.04-
Mar 22, 20247.087.087.037.087.08-
Mar 21, 20247.107.127.077.077.07-
Mar 20, 20246.986.986.986.986.98-
Mar 19, 20247.037.037.037.037.03-
Mar 18, 20247.537.537.007.027.02-
Mar 15, 20247.087.087.087.087.08-
Mar 14, 20247.137.137.137.137.13-
Mar 13, 20246.967.156.967.157.15-
Mar 12, 20246.907.036.907.017.01-
Mar 11, 20247.167.167.167.167.16-
Mar 08, 20247.017.207.017.207.20-
Mar 07, 20246.797.036.797.037.03-
Mar 06, 20246.796.826.796.806.80-
Mar 05, 20246.906.976.896.896.89-
Mar 04, 20246.906.936.876.936.93-
Mar 01, 20246.896.896.896.896.89-
Feb 29, 20246.696.696.696.696.69-
Feb 28, 20246.686.686.636.636.63-
Feb 28, 20240.07 Dividend
Feb 27, 20246.556.556.556.556.48-
Feb 26, 20246.646.646.646.646.57-
Feb 23, 20246.916.916.916.916.83-
Feb 22, 20246.996.996.996.996.92-
Feb 21, 20247.167.167.167.167.08-
Feb 20, 20247.057.277.057.197.12-
Feb 19, 20247.067.067.067.066.99-
Feb 16, 20247.337.337.147.147.06-
Feb 15, 20247.057.057.057.056.98-
Feb 14, 20246.826.826.826.826.75-
Feb 13, 20246.646.646.646.646.57-
Feb 12, 20246.346.346.346.346.27-
Feb 09, 20247.827.827.827.827.74-
Feb 08, 20247.277.827.277.827.73-
Feb 07, 20247.437.437.367.367.28-
Feb 06, 20247.477.477.477.477.39-
Feb 05, 20247.657.657.657.657.57-
Feb 02, 20247.737.737.667.667.58-
Feb 01, 20247.657.657.657.657.57-
Jan 31, 20247.887.887.887.887.80-
Jan 30, 20248.018.018.018.017.92-
Jan 29, 20247.957.967.957.967.88-
Jan 26, 20247.797.797.797.797.70-
Jan 25, 20247.587.587.587.587.50-
Jan 24, 20247.647.647.597.597.51-
Jan 23, 20247.697.767.697.747.66-
Jan 22, 20247.427.777.427.777.69-
Jan 19, 20247.327.327.327.327.24-
Jan 18, 20247.387.387.387.387.30-
Jan 17, 20247.527.527.527.527.44-
Jan 16, 20247.707.707.707.707.61-
Jan 15, 20247.787.787.787.787.69-
Jan 12, 20247.917.917.787.787.69-
Jan 11, 20248.058.058.058.057.96-
Jan 10, 20248.148.148.048.047.96-
Jan 09, 20247.748.007.748.007.92-
Jan 08, 20247.607.877.607.877.78-
Jan 05, 20247.587.587.587.587.50-
Jan 04, 20247.607.607.607.607.52-
Jan 03, 20247.917.917.917.917.83-
Jan 02, 20247.817.817.817.817.73-
Dec 29, 20237.917.917.917.917.83-
Dec 28, 20237.787.787.787.787.70-
Dec 27, 20237.797.797.797.797.70-
Dec 22, 20237.897.897.897.897.80-
Dec 21, 20237.747.747.747.747.65-
Dec 20, 20238.028.028.028.027.93-
Dec 19, 20237.757.757.757.757.67-
Dec 18, 20237.987.987.827.827.73-
Dec 15, 20238.128.127.987.987.90-
Dec 14, 20237.818.387.818.118.02530
Dec 13, 20237.447.447.447.447.36-
Dec 12, 20237.667.667.477.477.39-
Dec 11, 20237.767.857.717.717.63-
Dec 08, 20237.737.837.737.837.74-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...