Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,315.60 +95.88 (+0.16%) CMC Crypto 200
1,273.86 -9.92 (-0.77%)
New World Development Company Limited (NWDA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 1,000 |
| 25 Jun 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 24 Jun 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 21 Jun 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
| 20 Jun 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 19 Jun 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 18 Jun 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 17 Jun 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 14 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| 13 Jun 2024 | 0.9150 | 0.9600 | 0.9150 | 0.9600 | 0.9600 | 1,000 |
| 12 Jun 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 11 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 10 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 07 Jun 2024 | 0.9450 | 1.0100 | 0.9450 | 1.0100 | 1.0100 | 1,015 |
| 06 Jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 05 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 04 Jun 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 03 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 31 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 30 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 29 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 28 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 27 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 24 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 23 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 22 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 21 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 20 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 17 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 16 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 15 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 14 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 13 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 10 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 09 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 08 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 07 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 06 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 03 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 02 May 2024 | 1.0100 | 1.0900 | 1.0100 | 1.0900 | 1.0900 | 182 |
| 30 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 29 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Apr 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 25 Apr 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 24 Apr 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 23 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 22 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 19 Apr 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 18 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 17 Apr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 16 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 15 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 12 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 11 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 10 Apr 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 09 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 08 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 05 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 04 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 03 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 02 Apr 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 28 Mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 27 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 26 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 25 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 22 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 21 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 20 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 20 Mar 2024 | 0.2 Dividend | |||||
| 19 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.8700 | - |
| 18 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.8700 | - |
| 15 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.8944 | - |
| 14 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.8944 | - |
| 13 Mar 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9025 | - |
| 12 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9350 | - |
| 11 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8537 | - |
| 08 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.8212 | - |
| 07 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.7968 | - |
| 06 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.8009 | - |
| 05 Mar 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.7887 | - |
| 04 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8131 | - |
| 01 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.8619 | - |
| 29 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.9188 | - |
| 28 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.9432 | - |
| 27 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9025 | - |
| 26 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.8863 | - |
| 23 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.9025 | - |
| 22 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9107 | - |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.9107 | - |
| 20 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.8781 | - |
| 19 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.8700 | - |
| 16 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.8944 | - |
| 15 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.8700 | - |
| 14 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.8781 | - |
| 13 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.8781 | - |
| 12 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9350 | 2,500 |
| 09 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.8781 | - |
| 08 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.8944 | - |
| 07 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.8863 | - |
| 06 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.8944 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.