Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,473.30 -4.60 (-0.08%) Dow
39,095.14 -32.66 (-0.08%) Nasdaq
17,837.46 +32.30 (+0.18%) Bitcoin USD
61,798.04 +773.47 (+1.27%) CMC Crypto 200
1,287.70 +21.56 (+1.70%)
Newell Brands Inc (NWL.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2 |
| 26 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 25 Jun 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 24 Jun 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 21 Jun 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 20 Jun 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 19 Jun 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 18 Jun 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 17 Jun 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 14 Jun 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 13 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 12 Jun 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 11 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 10 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 07 Jun 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 06 Jun 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 05 Jun 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 04 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 03 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 31 May 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 31 May 2024 | 0.07 Dividend | |||||
| 30 May 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.65 | - |
| 29 May 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | - |
| 28 May 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | - |
| 27 May 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.12 | - |
| 24 May 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.14 | - |
| 23 May 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.25 | - |
| 22 May 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.44 | - |
| 21 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - |
| 20 May 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | - |
| 17 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.56 | - |
| 16 May 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.58 | - |
| 15 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 14 May 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | - |
| 13 May 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.38 | - |
| 10 May 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.53 | - |
| 09 May 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.36 | - |
| 08 May 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.28 | - |
| 07 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.11 | - |
| 06 May 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.00 | - |
| 03 May 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.03 | - |
| 02 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.10 | - |
| 30 Apr 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.39 | - |
| 29 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.16 | - |
| 26 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | - |
| 25 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | - |
| 24 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.55 | - |
| 23 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | - |
| 22 Apr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | - |
| 19 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.35 | - |
| 18 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.39 | - |
| 17 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | - |
| 16 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.57 | - |
| 15 Apr 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | - |
| 12 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.78 | - |
| 11 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.70 | - |
| 10 Apr 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.89 | - |
| 09 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.74 | - |
| 08 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.55 | - |
| 05 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.77 | - |
| 04 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.84 | - |
| 03 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.92 | - |
| 02 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | - |
| 28 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.18 | - |
| 27 Mar 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.74 | - |
| 26 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.98 | - |
| 25 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 6.96 | - |
| 22 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.00 | - |
| 21 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | - |
| 20 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.91 | - |
| 19 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 6.96 | - |
| 18 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.45 | - |
| 15 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.00 | - |
| 14 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | - |
| 13 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.89 | - |
| 12 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - |
| 11 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.05 | - |
| 08 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.93 | - |
| 07 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.72 | - |
| 06 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - |
| 05 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - |
| 04 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | - |
| 01 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.82 | - |
| 29 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.62 | - |
| 28 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | - |
| 28 Feb 2024 | 0.07 Dividend | |||||
| 27 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | - |
| 26 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.50 | - |
| 23 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.76 | - |
| 22 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.84 | - |
| 21 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.01 | - |
| 20 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | - |
| 19 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 6.92 | - |
| 16 Feb 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.18 | - |
| 15 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.90 | - |
| 14 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.68 | - |
| 13 Feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.50 | - |
| 12 Feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.21 | - |
| 09 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.65 | - |
| 08 Feb 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.11 | - |
| *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.