Singapore markets open in 8 hours 49 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,581.78 +614.57 (+1.01%) CMC Crypto 200
1,278.80 -5.03 (-0.39%)
NWS Holdings Limited (NWS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 27 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 26 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 25 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 24 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 21 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 20 Jun 2024 | 0.7650 | 0.8400 | 0.7650 | 0.8350 | 0.8350 | 483 |
| 19 Jun 2024 | 0.7650 | 0.8350 | 0.7650 | 0.8350 | 0.8350 | 32 |
| 18 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 17 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 14 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 13 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 12 Jun 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 11 Jun 2024 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 350 |
| 10 Jun 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 07 Jun 2024 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | - |
| 06 Jun 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 05 Jun 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 299 |
| 04 Jun 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 03 Jun 2024 | 0.7750 | 0.8300 | 0.7750 | 0.8300 | 0.8300 | 6,790 |
| 31 May 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
| 30 May 2024 | 0.7750 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | - |
| 29 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 28 May 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 27 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 24 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 23 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 22 May 2024 | 0.7950 | 0.8650 | 0.7950 | 0.8650 | 0.8650 | 100 |
| 21 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 20 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 17 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 16 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 15 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 14 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 13 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 10 May 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 09 May 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
| 08 May 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 07 May 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 06 May 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 03 May 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 02 May 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 30 Apr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 29 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 26 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 25 Apr 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 437 |
| 24 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 23 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 22 Apr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 19 Apr 2024 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | - |
| 18 Apr 2024 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | 633 |
| 17 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 16 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 15 Apr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 12 Apr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 11 Apr 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 10 Apr 2024 | 0.7300 | 0.7900 | 0.7300 | 0.7900 | 0.7900 | 162 |
| 09 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
| 08 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 05 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 04 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 03 Apr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 02 Apr 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 703 |
| 28 Mar 2024 | 0.7400 | 0.7450 | 0.7400 | 0.7450 | 0.7450 | - |
| 27 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 26 Mar 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | - |
| 25 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 22 Mar 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 21 Mar 2024 | 0.7450 | 0.8000 | 0.7450 | 0.8000 | 0.8000 | 24 |
| 20 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 19 Mar 2024 | 0.7450 | 0.7500 | 0.7450 | 0.7500 | 0.7500 | - |
| 18 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 15 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 14 Mar 2024 | 0.7650 | 0.8400 | 0.7650 | 0.8400 | 0.8400 | 23 |
| 13 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 12 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 11 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 08 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 471 |
| 08 Mar 2024 | 1.79 Dividend | |||||
| 07 Mar 2024 | 0.9950 | 1.0800 | 0.9950 | 1.0800 | -0.7100 | 5,529 |
| 06 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | -0.6541 | - |
| 05 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | -0.6541 | - |
| 04 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.6574 | - |
| 01 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.6574 | - |
| 29 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.6574 | - |
| 28 Feb 2024 | 0.9850 | 1.0800 | 0.9850 | 1.0800 | -0.7100 | 500 |
| 27 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -0.5456 | - |
| 26 Feb 2024 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | -0.5424 | - |
| 23 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | -0.5424 | - |
| 22 Feb 2024 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | -0.5851 | 6 |
| 21 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | -0.5489 | - |
| 20 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | -0.5358 | - |
| 19 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -0.5325 | - |
| 16 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -0.5456 | - |
| 15 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | -0.5292 | - |
| 14 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | -0.5226 | - |
| 13 Feb 2024 | 0.8000 | 0.8800 | 0.8000 | 0.8800 | -0.5785 | 575 |
| 12 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | -0.5226 | - |
| 09 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | -0.5226 | - |
| 08 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | -0.5226 | - |
| *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.