Singapore markets open in 1 hour 51 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
62,012.86 -950.54 (-1.51%) CMC Crypto 200
1,333.06 -11.44 (-0.85%)
New Work SE (NWO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 58 |
| 01 Jul 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 28 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 27 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 26 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 25 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 24 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 21 Jun 2024 | 65.20 | 65.70 | 65.20 | 65.70 | 65.70 | 58 |
| 20 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 19 Jun 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 18 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 17 Jun 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 14 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 13 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 12 Jun 2024 | 65.30 | 66.00 | 65.30 | 66.00 | 66.00 | 19 |
| 11 Jun 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 10 Jun 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 07 Jun 2024 | 65.10 | 65.80 | 65.10 | 65.50 | 65.50 | 186 |
| 06 Jun 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 250 |
| 05 Jun 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 05 Jun 2024 | 1 Dividend | |||||
| 04 Jun 2024 | 65.60 | 66.10 | 65.60 | 66.10 | 65.10 | 470 |
| 03 Jun 2024 | 58.90 | 60.10 | 58.90 | 60.10 | 59.19 | 35 |
| 31 May 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 58.40 | - |
| 30 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.27 | - |
| 29 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 54.96 | - |
| 28 May 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.10 | - |
| 27 May 2024 | 55.80 | 55.80 | 55.40 | 55.40 | 54.56 | 3 |
| 24 May 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.51 | - |
| 23 May 2024 | 53.80 | 54.90 | 53.80 | 54.90 | 54.07 | 8 |
| 22 May 2024 | 54.10 | 54.60 | 54.10 | 54.60 | 53.77 | 40 |
| 21 May 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 52.99 | - |
| 20 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.68 | - |
| 17 May 2024 | 54.70 | 56.40 | 54.70 | 56.40 | 55.55 | 100 |
| 16 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.07 | - |
| 15 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.68 | - |
| 14 May 2024 | 53.90 | 55.00 | 53.90 | 55.00 | 54.17 | 17 |
| 13 May 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.05 | - |
| 10 May 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.45 | 20 |
| 09 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.24 | - |
| 08 May 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.45 | - |
| 07 May 2024 | 57.00 | 60.90 | 57.00 | 60.90 | 59.98 | 100 |
| 06 May 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 56.43 | - |
| 03 May 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 57.91 | - |
| 02 May 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.52 | - |
| 30 Apr 2024 | 60.70 | 60.70 | 60.20 | 60.20 | 59.29 | 200 |
| 29 Apr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.32 | - |
| 26 Apr 2024 | 59.50 | 59.50 | 57.80 | 57.80 | 56.93 | 50 |
| 25 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.60 | - |
| 24 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.19 | - |
| 23 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.37 | - |
| 22 Apr 2024 | 61.00 | 63.60 | 61.00 | 63.60 | 62.64 | 48 |
| 19 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 59.68 | - |
| 18 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 59.98 | - |
| 17 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 59.98 | - |
| 16 Apr 2024 | 59.60 | 61.80 | 59.60 | 61.80 | 60.87 | 50 |
| 15 Apr 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 62.54 | 15 |
| 12 Apr 2024 | 63.90 | 66.00 | 63.90 | 66.00 | 65.00 | 18 |
| 11 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 62.83 | - |
| 10 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.13 | - |
| 09 Apr 2024 | 63.70 | 65.70 | 63.70 | 65.70 | 64.71 | 300 |
| 08 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.24 | - |
| 05 Apr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 61.85 | - |
| 04 Apr 2024 | 63.60 | 65.00 | 63.60 | 65.00 | 64.02 | 5 |
| 03 Apr 2024 | 66.40 | 66.70 | 66.40 | 66.70 | 65.69 | 1 |
| 02 Apr 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.90 | - |
| 28 Mar 2024 | 61.00 | 66.40 | 61.00 | 66.40 | 65.40 | 100 |
| 27 Mar 2024 | 59.60 | 62.80 | 59.60 | 62.80 | 61.85 | 20 |
| 26 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.21 | - |
| 25 Mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.30 | - |
| 22 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.81 | - |
| 21 Mar 2024 | 61.30 | 61.30 | 60.00 | 60.00 | 59.09 | 140 |
| 20 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 62.74 | - |
| 19 Mar 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.34 | - |
| 18 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 62.74 | - |
| 15 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.77 | - |
| 14 Mar 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.21 | - |
| 13 Mar 2024 | 62.70 | 65.80 | 62.70 | 65.80 | 64.80 | 76 |
| 12 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.60 | - |
| 11 Mar 2024 | 58.70 | 61.50 | 58.70 | 61.50 | 60.57 | 100 |
| 08 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 57.42 | - |
| 07 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.21 | - |
| 06 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.52 | - |
| 05 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.39 | - |
| 04 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.58 | - |
| 01 Mar 2024 | 61.50 | 63.50 | 61.50 | 63.50 | 62.54 | 10 |
| 29 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.39 | - |
| 28 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 58.90 | - |
| 27 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.19 | - |
| 26 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.29 | - |
| 23 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.27 | - |
| 22 Feb 2024 | 61.80 | 62.90 | 61.80 | 62.90 | 61.95 | 100 |
| 21 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.77 | - |
| 20 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.77 | - |
| 19 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.54 | - |
| 16 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.36 | - |
| 15 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.36 | - |
| 14 Feb 2024 | 62.40 | 63.00 | 62.40 | 63.00 | 62.05 | 45 |
| 13 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 61.65 | - |
| 12 Feb 2024 | 63.30 | 64.70 | 63.30 | 64.70 | 63.72 | - |
| *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.