New Work SE (NWO.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 65.50 | 65.90 | 65.30 | 65.50 | 65.50 | 2,472 |
| Jun 13, 2024 | 65.50 | 66.00 | 65.30 | 65.70 | 65.70 | 7,947 |
| Jun 12, 2024 | 65.60 | 65.90 | 65.40 | 65.90 | 65.90 | 2,734 |
| Jun 11, 2024 | 65.80 | 66.00 | 65.60 | 65.90 | 65.90 | 1,699 |
| Jun 10, 2024 | 65.30 | 66.00 | 65.30 | 65.50 | 65.50 | 7,636 |
| Jun 07, 2024 | 65.40 | 66.00 | 65.40 | 65.90 | 65.90 | 22,227 |
| Jun 06, 2024 | 65.70 | 66.10 | 65.70 | 66.10 | 66.10 | 21,470 |
| Jun 05, 2024 | 66.00 | 66.30 | 65.50 | 66.00 | 66.00 | 33,530 |
| Jun 05, 2024 | 1 Dividend | |||||
| Jun 04, 2024 | 65.90 | 66.50 | 65.70 | 66.40 | 65.40 | 60,201 |
| Jun 03, 2024 | 60.60 | 66.50 | 57.00 | 66.00 | 65.01 | 16,163 |
| May 31, 2024 | 60.60 | 61.30 | 59.90 | 59.90 | 59.00 | 695 |
| May 30, 2024 | 56.60 | 61.00 | 56.60 | 59.50 | 58.60 | 846 |
| May 29, 2024 | 56.50 | 58.30 | 55.70 | 56.10 | 55.26 | 784 |
| May 28, 2024 | 55.10 | 57.90 | 55.10 | 57.30 | 56.44 | 1,071 |
| May 27, 2024 | 55.40 | 58.20 | 54.30 | 54.30 | 53.48 | 380 |
| May 24, 2024 | 53.10 | 55.50 | 52.60 | 55.50 | 54.66 | 814 |
| May 23, 2024 | 53.40 | 54.80 | 51.60 | 52.70 | 51.91 | 945 |
| May 22, 2024 | 54.80 | 54.80 | 53.30 | 54.10 | 53.29 | 464 |
| May 21, 2024 | 55.10 | 56.10 | 54.60 | 55.10 | 54.27 | 241 |
| May 20, 2024 | 54.00 | 55.50 | 53.70 | 54.10 | 53.29 | 726 |
| May 17, 2024 | 55.60 | 55.60 | 54.60 | 54.70 | 53.88 | 1,874 |
| May 16, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 54.86 | - |
| May 15, 2024 | 55.20 | 56.00 | 54.90 | 55.40 | 54.57 | 121 |
| May 14, 2024 | 55.00 | 56.40 | 54.90 | 55.40 | 54.57 | 1,005 |
| May 13, 2024 | 55.50 | 56.40 | 54.90 | 54.90 | 54.07 | 3,767 |
| May 10, 2024 | 58.20 | 59.50 | 55.00 | 55.00 | 54.17 | 3,306 |
| May 09, 2024 | 58.10 | 58.10 | 57.20 | 57.50 | 56.63 | 254 |
| May 08, 2024 | 58.50 | 58.50 | 57.60 | 58.20 | 57.32 | 487 |
| May 07, 2024 | 59.50 | 59.50 | 56.60 | 57.50 | 56.63 | 1,860 |
| May 06, 2024 | 58.50 | 59.90 | 56.70 | 58.40 | 57.52 | 1,771 |
| May 03, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 57.91 | 339 |
| May 02, 2024 | 60.20 | 60.20 | 59.50 | 59.70 | 58.80 | 561 |
| Apr 30, 2024 | 60.70 | 60.70 | 59.60 | 59.60 | 58.70 | 549 |
| Apr 29, 2024 | 60.60 | 61.30 | 60.50 | 60.80 | 59.88 | 475 |
| Apr 26, 2024 | 61.60 | 61.60 | 57.90 | 59.40 | 58.51 | 2,628 |
| Apr 25, 2024 | 61.30 | 61.80 | 60.20 | 60.20 | 59.29 | 460 |
| Apr 24, 2024 | 61.90 | 62.00 | 60.60 | 60.70 | 59.79 | 2,026 |
| Apr 23, 2024 | 62.20 | 63.20 | 60.80 | 61.30 | 60.38 | 767 |
| Apr 22, 2024 | 62.10 | 62.30 | 61.10 | 62.00 | 61.07 | 242 |
| Apr 19, 2024 | 62.00 | 62.00 | 60.60 | 60.60 | 59.69 | 268 |
| Apr 18, 2024 | 63.00 | 63.00 | 61.60 | 62.80 | 61.85 | 548 |
| Apr 17, 2024 | 62.10 | 62.80 | 60.20 | 61.90 | 60.97 | 1,297 |
| Apr 16, 2024 | 60.20 | 64.90 | 60.20 | 62.50 | 61.56 | 1,634 |
| Apr 15, 2024 | 62.80 | 65.10 | 61.40 | 61.80 | 60.87 | 2,270 |
| Apr 12, 2024 | 65.60 | 66.70 | 63.00 | 63.50 | 62.54 | 1,334 |
| Apr 11, 2024 | 65.10 | 66.40 | 64.60 | 64.60 | 63.63 | 1,934 |
| Apr 10, 2024 | 64.80 | 65.30 | 63.80 | 65.30 | 64.32 | 1,808 |
| Apr 09, 2024 | 64.50 | 65.50 | 64.00 | 64.00 | 63.04 | 1,235 |
| Apr 08, 2024 | 65.50 | 65.70 | 64.80 | 65.00 | 64.02 | 640 |
| Apr 05, 2024 | 63.00 | 64.90 | 63.00 | 64.60 | 63.63 | 1,217 |
| Apr 04, 2024 | 65.00 | 65.00 | 62.60 | 64.10 | 63.13 | 1,918 |
| Apr 03, 2024 | 66.90 | 67.40 | 64.20 | 64.60 | 63.63 | 2,015 |
| Apr 02, 2024 | 67.40 | 70.50 | 66.20 | 67.90 | 66.88 | 3,699 |
| Mar 28, 2024 | 64.10 | 67.40 | 63.00 | 67.40 | 66.38 | 3,521 |
| Mar 27, 2024 | 64.40 | 64.40 | 60.20 | 61.30 | 60.38 | 859 |
| Mar 26, 2024 | 61.80 | 62.50 | 61.00 | 61.00 | 60.08 | 455 |
| Mar 25, 2024 | 60.80 | 61.40 | 60.20 | 60.30 | 59.39 | 444 |
| Mar 22, 2024 | 60.00 | 61.30 | 59.60 | 60.60 | 59.69 | 1,283 |
| Mar 21, 2024 | 62.10 | 63.00 | 59.10 | 60.10 | 59.19 | 1,468 |
| Mar 20, 2024 | 64.70 | 65.50 | 59.90 | 61.70 | 60.77 | 2,262 |
| Mar 19, 2024 | 65.20 | 66.40 | 64.40 | 65.20 | 64.22 | 1,860 |
| Mar 18, 2024 | 65.50 | 65.70 | 64.40 | 65.10 | 64.12 | 1,175 |
| Mar 15, 2024 | 63.00 | 65.70 | 63.00 | 65.10 | 64.12 | 1,507 |
| Mar 14, 2024 | 65.80 | 67.60 | 63.20 | 63.20 | 62.25 | 6,151 |
| Mar 13, 2024 | 62.00 | 68.10 | 62.00 | 67.00 | 65.99 | 3,318 |
| Mar 12, 2024 | 60.60 | 64.00 | 60.60 | 64.00 | 63.04 | 3,042 |
| Mar 11, 2024 | 61.50 | 61.50 | 60.00 | 60.60 | 59.69 | 551 |
| Mar 08, 2024 | 60.00 | 60.40 | 59.60 | 60.40 | 59.49 | 3,616 |
| Mar 07, 2024 | 60.30 | 60.60 | 58.80 | 59.70 | 58.80 | 2,107 |
| Mar 06, 2024 | 62.00 | 62.00 | 60.00 | 60.20 | 59.29 | 1,117 |
| Mar 05, 2024 | 60.70 | 61.60 | 59.80 | 59.90 | 59.00 | 860 |
| Mar 04, 2024 | 61.60 | 62.10 | 61.30 | 61.60 | 60.67 | 1,135 |
| Mar 01, 2024 | 61.70 | 63.40 | 60.40 | 62.20 | 61.26 | 3,288 |
| Feb 29, 2024 | 61.00 | 62.70 | 61.00 | 62.70 | 61.76 | 818 |
| Feb 28, 2024 | 61.50 | 61.90 | 60.20 | 60.70 | 59.79 | 3,085 |
| Feb 27, 2024 | 61.10 | 63.20 | 61.10 | 61.50 | 60.57 | 3,019 |
| Feb 26, 2024 | 61.50 | 62.00 | 58.50 | 60.90 | 59.98 | 5,940 |
| Feb 23, 2024 | 62.90 | 63.40 | 61.50 | 61.50 | 60.57 | 778 |
| Feb 22, 2024 | 62.90 | 63.70 | 62.90 | 62.90 | 61.95 | 566 |
| Feb 21, 2024 | 62.50 | 65.10 | 62.50 | 63.40 | 62.45 | 2,294 |
| Feb 20, 2024 | 63.70 | 64.10 | 62.90 | 63.40 | 62.45 | 2,765 |
| Feb 19, 2024 | 64.10 | 65.90 | 62.50 | 63.60 | 62.64 | 13,957 |
| Feb 16, 2024 | 63.40 | 65.00 | 63.40 | 64.90 | 63.92 | 1,131 |
| Feb 15, 2024 | 63.20 | 64.10 | 62.80 | 63.60 | 62.64 | 3,976 |
| Feb 14, 2024 | 63.50 | 63.50 | 62.90 | 62.90 | 61.95 | 5,423 |
| Feb 13, 2024 | 64.00 | 64.50 | 63.00 | 63.70 | 62.74 | 2,293 |
| Feb 12, 2024 | 64.10 | 65.30 | 64.00 | 64.30 | 63.33 | 1,737 |
| Feb 09, 2024 | 64.30 | 65.40 | 63.80 | 64.60 | 63.63 | 1,631 |
| Feb 08, 2024 | 63.20 | 65.50 | 63.20 | 64.30 | 63.33 | 1,283 |
| Feb 07, 2024 | 63.50 | 65.80 | 63.30 | 64.30 | 63.33 | 3,533 |
| Feb 06, 2024 | 63.20 | 64.50 | 63.10 | 64.40 | 63.43 | 1,134 |
| Feb 05, 2024 | 64.20 | 64.20 | 63.00 | 63.40 | 62.45 | 1,688 |
| Feb 02, 2024 | 63.20 | 63.80 | 63.00 | 63.70 | 62.74 | 1,766 |
| Feb 01, 2024 | 63.10 | 63.50 | 61.50 | 62.70 | 61.76 | 1,346 |
| Jan 31, 2024 | 65.30 | 65.30 | 61.80 | 61.80 | 60.87 | 2,513 |
| Jan 30, 2024 | 65.80 | 67.50 | 62.80 | 65.00 | 64.02 | 1,126 |
| Jan 29, 2024 | 66.50 | 66.90 | 65.50 | 66.60 | 65.60 | 1,091 |
| Jan 26, 2024 | 65.10 | 68.20 | 65.10 | 66.90 | 65.89 | 2,506 |
| Jan 25, 2024 | 65.40 | 66.60 | 63.30 | 66.20 | 65.20 | 4,118 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.