Canada markets close in 20 minutes

Newell Brands Inc (NWL.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
6.28-0.18 (-2.85%)
As of 08:08AM CEST. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20246.286.286.286.286.28-
Jun 17, 20246.476.476.476.476.47-
Jun 14, 20246.526.526.526.526.52-
Jun 13, 20246.766.766.596.596.59-
Jun 12, 20246.816.996.816.926.9220
Jun 11, 20246.806.876.806.816.81-
Jun 10, 20246.806.826.776.826.82-
Jun 07, 20246.816.816.816.816.81-
Jun 06, 20246.816.856.766.856.85-
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, 20246.796.796.766.766.76-
May 31, 20240.07 Dividend
May 30, 20246.726.726.726.726.65-
May 29, 20247.037.036.786.786.71-
May 28, 20247.177.177.077.077.00-
May 27, 20247.197.197.197.197.12-
May 24, 20247.227.227.227.227.14-
May 23, 20247.327.327.227.237.15-
May 22, 20247.527.527.527.527.44-
May 21, 20247.507.507.507.507.42-
May 20, 20247.417.417.417.417.33-
May 17, 20247.657.657.447.447.36-
May 16, 20247.667.667.667.667.58-
May 15, 20248.008.008.008.007.91-
May 14, 20247.587.997.587.997.90-
May 13, 20247.467.607.467.607.52-
May 10, 20247.617.617.617.617.53-
May 09, 20247.447.447.447.447.36-
May 08, 20247.367.497.367.497.41300
May 07, 20247.187.187.187.187.11-
May 06, 20247.077.077.077.077.00-
May 03, 20247.117.117.117.117.03-
May 02, 20247.187.187.187.187.10-
Apr 30, 20247.467.467.407.407.32-
Apr 29, 20247.237.237.237.237.16-
Apr 26, 20246.436.436.436.436.36-
Apr 25, 20246.516.516.516.516.45-
Apr 24, 20246.626.626.516.516.45-
Apr 23, 20246.476.706.476.706.63-
Apr 22, 20246.436.436.436.436.36-
Apr 19, 20246.416.426.416.416.34-
Apr 18, 20246.466.466.376.466.391,450
Apr 17, 20246.506.506.466.466.40-
Apr 16, 20246.646.646.646.646.57-
Apr 15, 20246.686.686.676.676.60100
Apr 12, 20246.866.866.866.866.78-
Apr 11, 20246.776.926.776.926.85-
Apr 10, 20246.966.966.756.756.68-
Apr 09, 20246.816.816.816.816.74-
Apr 08, 20246.626.626.626.626.55-
Apr 05, 20246.836.836.836.836.76-
Apr 04, 20246.916.916.916.916.84-
Apr 03, 20246.996.996.996.996.92-
Apr 02, 20247.257.257.257.257.17-
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, 20247.047.047.047.046.96-
Mar 22, 20247.087.087.037.087.00-
Mar 21, 20247.107.127.077.076.99-
Mar 20, 20246.986.986.986.986.91-
Mar 19, 20247.037.037.037.036.96-
Mar 18, 20247.537.537.007.026.94-
Mar 15, 20247.087.087.087.087.00-
Mar 14, 20247.137.137.137.137.06-
Mar 13, 20246.967.156.967.157.07-
Mar 12, 20246.907.036.907.016.93-
Mar 11, 20247.167.167.167.167.09-
Mar 08, 20247.017.207.017.207.12-
Mar 07, 20246.797.036.797.036.96-
Mar 06, 20246.796.826.796.806.73-
Mar 05, 20246.906.976.896.896.82-
Mar 04, 20246.906.936.876.936.86-
Mar 01, 20246.896.896.896.896.82-
Feb 29, 20246.696.696.696.696.62-
Feb 28, 20246.686.686.636.636.56-
Feb 28, 20240.07 Dividend
Feb 27, 20246.556.556.556.556.41-
Feb 26, 20246.646.646.646.646.50-
Feb 23, 20246.916.916.916.916.76-
Feb 22, 20246.996.996.996.996.85-
Feb 21, 20247.167.167.167.167.01-
Feb 20, 20247.057.277.057.197.04-
Feb 19, 20247.067.067.067.066.92-
Feb 16, 20247.337.337.147.146.99-
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, 20247.827.827.827.827.66-
Feb 08, 20247.277.827.277.827.65-
Feb 07, 20247.437.437.367.367.20-
Feb 06, 20247.477.477.477.477.31-
Feb 05, 20247.657.657.657.657.49-
Feb 02, 20247.737.737.667.667.50-
Feb 01, 20247.657.657.657.657.49-
Jan 31, 20247.887.887.887.887.72-
Jan 30, 20248.018.018.018.017.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...