New Work SE (NWO.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 48 |
| Apr 25, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Apr 24, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| Apr 23, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Apr 22, 2024 | 61.00 | 63.60 | 61.00 | 63.60 | 63.60 | 48 |
| Apr 19, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| Apr 18, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Apr 17, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Apr 16, 2024 | 59.60 | 61.80 | 59.60 | 61.80 | 61.80 | 50 |
| Apr 15, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 15 |
| Apr 12, 2024 | 63.90 | 66.00 | 63.90 | 66.00 | 66.00 | 18 |
| Apr 11, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Apr 10, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Apr 09, 2024 | 63.70 | 65.70 | 63.70 | 65.70 | 65.70 | 300 |
| Apr 08, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| Apr 05, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Apr 04, 2024 | 63.60 | 65.00 | 63.60 | 65.00 | 65.00 | 5 |
| Apr 03, 2024 | 66.40 | 66.70 | 66.40 | 66.70 | 66.70 | 1 |
| Apr 02, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Mar 28, 2024 | 61.00 | 66.40 | 61.00 | 66.40 | 66.40 | 100 |
| Mar 27, 2024 | 59.60 | 62.80 | 59.60 | 62.80 | 62.80 | 20 |
| Mar 26, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 25, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Mar 22, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Mar 21, 2024 | 61.30 | 61.30 | 60.00 | 60.00 | 60.00 | 140 |
| Mar 20, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Mar 19, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Mar 18, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Mar 15, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Mar 14, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Mar 13, 2024 | 62.70 | 65.80 | 62.70 | 65.80 | 65.80 | 76 |
| Mar 12, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Mar 11, 2024 | 58.70 | 61.50 | 58.70 | 61.50 | 61.50 | 100 |
| Mar 08, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| Mar 07, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| Mar 06, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Mar 05, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Mar 04, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Mar 01, 2024 | 61.50 | 63.50 | 61.50 | 63.50 | 63.50 | 10 |
| Feb 29, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Feb 28, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Feb 27, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| Feb 26, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Feb 23, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Feb 22, 2024 | 61.80 | 62.90 | 61.80 | 62.90 | 62.90 | 100 |
| Feb 21, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Feb 20, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Feb 19, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 16, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Feb 15, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Feb 14, 2024 | 62.40 | 63.00 | 62.40 | 63.00 | 63.00 | 45 |
| Feb 13, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Feb 12, 2024 | 63.30 | 64.70 | 63.30 | 64.70 | 64.70 | - |
| Feb 09, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Feb 08, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Feb 07, 2024 | 62.70 | 63.80 | 62.70 | 63.80 | 63.80 | - |
| Feb 06, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| Feb 05, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Feb 02, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Feb 01, 2024 | 60.30 | 61.50 | 60.30 | 61.50 | 61.50 | 16 |
| Jan 31, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jan 30, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Jan 29, 2024 | 65.20 | 65.50 | 65.20 | 65.50 | 65.50 | 50 |
| Jan 26, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 25, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Jan 24, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Jan 23, 2024 | 62.90 | 64.40 | 62.90 | 64.40 | 64.40 | 122 |
| Jan 22, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Jan 19, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jan 18, 2024 | 59.90 | 62.20 | 59.90 | 62.20 | 62.20 | 96 |
| Jan 17, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| Jan 16, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Jan 15, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| Jan 12, 2024 | 51.00 | 56.20 | 51.00 | 56.20 | 56.20 | 58 |
| Jan 11, 2024 | 70.80 | 70.80 | 54.60 | 54.60 | 54.60 | 86 |
| Jan 10, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Jan 09, 2024 | 70.60 | 71.80 | 70.60 | 71.80 | 71.80 | 75 |
| Jan 08, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| Jan 05, 2024 | 71.90 | 72.70 | 71.90 | 72.70 | 72.70 | 50 |
| Jan 04, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jan 03, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Jan 02, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Dec 29, 2023 | 74.70 | 77.70 | 74.70 | 77.00 | 77.00 | 165 |
| Dec 28, 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| Dec 27, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Dec 22, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Dec 21, 2023 | 72.50 | 73.70 | 72.50 | 73.70 | 73.70 | - |
| Dec 20, 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Dec 19, 2023 | 73.10 | 75.70 | 73.10 | 75.70 | 75.70 | 15 |
| Dec 18, 2023 | 74.70 | 74.80 | 74.70 | 74.80 | 74.80 | 50 |
| Dec 15, 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Dec 14, 2023 | 69.80 | 73.90 | 69.80 | 73.90 | 73.90 | 65 |
| Dec 13, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Dec 12, 2023 | 71.10 | 71.10 | 70.40 | 70.40 | 70.40 | 20 |
| Dec 11, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Dec 08, 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| Dec 07, 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Dec 06, 2023 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Dec 05, 2023 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| Dec 04, 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| *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.