Stuttgart - Delayed Quote EUR

Newell Brands Inc (NWL.SG)

Compare
9.64
-0.39
(-3.91%)
At close: 9:34:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202510.0210.029.649.649.64-
Jan 30, 20259.8210.039.8210.0310.03-
Jan 29, 20259.899.899.839.839.83-
Jan 28, 202510.0310.0610.0110.0110.01-
Jan 27, 202510.0310.0610.0310.0610.06-
Jan 24, 20259.879.879.859.859.85-
Jan 23, 20259.699.949.699.949.94-
Jan 22, 20259.769.799.749.749.74-
Jan 21, 20259.719.749.719.749.74-
Jan 20, 20259.759.759.679.689.68-
Jan 17, 20259.819.819.819.819.81-
Jan 16, 20259.649.719.649.719.71-
Jan 15, 20259.549.689.549.689.68-
Jan 14, 20259.419.519.349.519.51-
Jan 13, 20259.479.479.469.469.46-
Jan 10, 20259.499.499.499.499.49-
Jan 9, 20259.479.479.479.479.47-
Jan 8, 20259.669.669.669.669.66-
Jan 7, 20259.699.699.699.699.69-
Jan 6, 20259.619.619.619.619.61-
Jan 3, 20259.659.659.649.649.64-
Jan 2, 20259.569.669.569.669.66-
Dec 30, 20249.769.769.769.769.76-
Dec 27, 20249.719.719.719.719.71-
Dec 23, 20249.579.579.579.579.57-
Dec 20, 20249.479.479.479.479.47-
Dec 19, 20249.699.699.699.699.69-
Dec 18, 20249.939.939.939.939.93-
Dec 17, 202410.4010.409.999.999.99-
Dec 16, 202410.4010.4010.2810.2810.28-
Dec 13, 202410.8610.8610.4010.4010.40-
Dec 12, 202410.7610.8810.7610.8810.88-
Dec 11, 202410.9610.9610.9310.9510.95-
Dec 10, 202410.7810.9610.7810.9610.96-
Dec 9, 20249.709.709.709.709.70-
Dec 6, 20249.319.319.319.319.31-
Dec 5, 20249.509.509.389.389.38-
Dec 4, 20249.199.659.199.659.65-
Dec 3, 20249.249.249.219.219.21-
Dec 2, 20249.099.249.099.249.24-
Nov 29, 2024 0.07 Dividend
Nov 29, 20248.948.948.948.948.94-
Nov 28, 20249.019.029.019.028.95-
Nov 27, 20248.859.038.859.038.96-
Nov 26, 20249.129.128.898.898.82-
Nov 25, 20248.729.158.729.159.08-
Nov 22, 20248.488.728.488.728.65-
Nov 21, 20248.328.468.328.448.37-
Nov 20, 20248.298.658.298.398.33-
Nov 19, 20248.348.348.348.348.27-
Nov 18, 20248.298.298.298.298.22-
Nov 15, 20248.408.408.358.358.28-
Nov 14, 20248.538.558.488.518.44-
Nov 13, 20248.568.568.448.498.43-
Nov 12, 20248.698.698.698.698.62-
Nov 11, 20248.568.688.568.688.61-
Nov 8, 20248.398.518.398.518.44-
Nov 7, 20248.158.468.158.468.40-
Nov 6, 20248.348.848.188.188.12220
Nov 5, 20247.988.067.988.067.99-
Nov 4, 20248.018.118.018.047.98-
Nov 1, 20248.068.218.058.128.06-
Oct 31, 20248.208.208.048.057.99-
Oct 30, 20248.318.318.208.208.13-
Oct 29, 20248.738.738.268.268.20-
Oct 28, 20248.098.808.098.808.73367
Oct 25, 20246.656.656.656.656.60-
Oct 24, 20246.726.726.656.656.60-
Oct 23, 20246.986.986.806.806.75-
Oct 22, 20247.077.076.956.956.90-
Oct 21, 20247.207.207.157.157.10-
Oct 18, 20247.037.227.037.227.16-
Oct 17, 20247.067.066.967.026.96-
Oct 16, 20246.837.086.837.087.02-
Oct 15, 20246.816.936.816.936.88-
Oct 14, 20246.906.906.906.906.85-
Oct 11, 20246.826.906.826.906.84-
Oct 10, 20246.726.846.726.836.78-
Oct 9, 20246.646.896.646.756.70-
Oct 8, 20246.616.696.616.696.63-
Oct 7, 20246.776.776.686.686.63-
Oct 4, 20246.636.736.636.726.66-
Oct 3, 20246.746.746.556.556.502,300
Oct 2, 20246.746.746.746.746.68-
Oct 1, 20246.846.846.806.806.75-
Sep 30, 20246.786.846.786.846.79-
Sep 27, 20246.656.846.656.846.78-
Sep 26, 20246.276.646.276.646.59-
Sep 25, 20246.266.306.266.306.26-
Sep 24, 20246.466.466.316.346.29-
Sep 23, 20246.576.576.406.576.52-
Sep 20, 20246.646.646.636.636.58-
Sep 19, 20246.576.676.576.676.62-
Sep 18, 20246.686.686.556.586.53-
Sep 17, 20246.896.896.696.696.64-
Sep 16, 20247.047.046.916.956.90-
Sep 13, 20246.657.006.657.006.94-
Sep 12, 20246.586.696.586.696.64-
Sep 11, 20246.336.626.336.626.57-
Sep 10, 20246.386.386.356.356.30-
Sep 9, 20246.846.846.486.486.43-
Sep 6, 20246.796.836.786.836.78-
Sep 5, 20246.746.976.746.856.80-
Sep 4, 20246.466.756.466.756.69-
Sep 3, 20246.356.476.356.476.42-
Sep 2, 20246.366.366.366.366.31-
Aug 30, 2024 0.07 Dividend
Aug 30, 20246.436.436.436.436.38-
Aug 29, 20246.376.506.376.506.38-
Aug 28, 20246.366.416.366.396.28-
Aug 27, 20246.456.456.296.356.23-
Aug 26, 20246.576.576.496.496.37-
Aug 23, 20246.536.636.536.636.51-
Aug 22, 20246.626.626.586.586.46-
Aug 21, 20246.566.676.566.676.54-
Aug 20, 20246.636.636.636.636.51-
Aug 19, 20246.596.656.596.656.53-
Aug 16, 20246.636.636.636.636.51-
Aug 15, 20246.266.686.266.666.54350
Aug 14, 20246.426.426.276.296.17-
Aug 13, 20246.226.446.226.446.32-
Aug 12, 20246.456.456.226.226.11-
Aug 9, 20246.726.726.726.726.60-
Aug 8, 20246.556.556.556.556.43-
Aug 7, 20246.946.946.646.646.51-
Aug 6, 20247.347.347.167.167.03-
Aug 5, 20247.427.427.427.427.29-
Aug 2, 20247.637.637.637.637.49-
Aug 1, 20247.887.887.887.887.74-
Jul 31, 20248.018.017.857.857.70-
Jul 30, 20248.038.057.898.057.90-
Jul 29, 20248.178.178.178.178.02-
Jul 26, 20245.955.955.955.955.84-
Jul 25, 20245.775.885.775.885.77334
Jul 24, 20245.765.835.765.835.72-
Jul 23, 20245.865.865.815.825.71-
Jul 22, 20245.855.855.785.785.67-
Jul 19, 20245.955.955.955.955.84-
Jul 18, 20246.136.136.136.136.01-
Jul 17, 20246.066.216.066.156.04-
Jul 16, 20245.726.135.726.075.96-
Jul 15, 20245.685.735.685.735.63-
Jul 12, 20245.565.605.565.605.50-
Jul 11, 20245.265.575.265.575.47-
Jul 10, 20245.295.295.255.255.15-
Jul 9, 20245.665.665.435.435.33-
Jul 8, 20245.525.675.525.675.57-
Jul 5, 20245.785.785.785.785.68-
Jul 4, 20245.795.795.795.795.69-
Jul 3, 20245.825.825.825.825.71-
Jul 2, 20245.855.855.855.855.74-
Jul 1, 20245.925.925.835.895.79-
Jun 28, 20245.835.835.835.835.72-
Jun 27, 20245.915.915.825.825.71-
Jun 26, 20245.905.905.905.905.79-
Jun 25, 20246.186.186.186.186.07-
Jun 24, 20246.216.216.216.216.10-
Jun 21, 20246.056.276.056.276.16-
Jun 20, 20246.176.176.116.116.00-
Jun 19, 20246.126.126.116.116.00-
Jun 18, 20246.286.286.286.286.17-
Jun 17, 20246.476.476.476.476.35-
Jun 14, 20246.526.526.526.526.40-
Jun 13, 20246.766.766.596.596.47-
Jun 12, 20246.816.996.816.926.7920
Jun 11, 20246.806.876.806.816.68-
Jun 10, 20246.806.826.776.826.69-
Jun 7, 20246.816.816.816.816.68-
Jun 6, 20246.816.856.766.856.73-
Jun 5, 20246.866.866.866.866.73-
Jun 4, 20246.956.956.956.956.83-
Jun 3, 20247.087.087.087.086.95-
May 31, 2024 0.07 Dividend
May 31, 20246.796.796.766.766.64-
May 30, 20246.726.726.726.726.52-
May 29, 20247.037.036.786.786.59-
May 28, 20247.177.177.077.076.87-
May 27, 20247.197.197.197.196.99-
May 24, 20247.227.227.227.227.01-
May 23, 20247.327.327.227.237.02-
May 22, 20247.527.527.527.527.30-
May 21, 20247.507.507.507.507.29-
May 20, 20247.417.417.417.417.19-
May 17, 20247.657.657.447.447.22-
May 16, 20247.667.667.667.667.44-
May 15, 20248.008.008.008.007.77-
May 14, 20247.587.997.587.997.76-
May 13, 20247.467.607.467.607.39-
May 10, 20247.617.617.617.617.39-
May 9, 20247.447.447.447.447.22-
May 8, 20247.367.497.367.497.27300
May 7, 20247.187.187.187.186.98-
May 6, 20247.077.077.077.076.87-
May 3, 20247.117.117.117.116.90-
May 2, 20247.187.187.187.186.97-
Apr 30, 20247.467.467.407.407.19-
Apr 29, 20247.237.237.237.237.02-
Apr 26, 20246.436.436.436.436.25-
Apr 25, 20246.516.516.516.516.33-
Apr 24, 20246.626.626.516.516.33-
Apr 23, 20246.476.706.476.706.51-
Apr 22, 20246.436.436.436.436.24-
Apr 19, 20246.416.426.416.416.23-
Apr 18, 20246.466.466.376.466.281,450
Apr 17, 20246.506.506.466.466.28-
Apr 16, 20246.646.646.646.646.45-
Apr 15, 20246.686.686.676.676.48100
Apr 12, 20246.866.866.866.866.66-
Apr 11, 20246.776.926.776.926.73-
Apr 10, 20246.966.966.756.756.56-
Apr 9, 20246.816.816.816.816.62-
Apr 8, 20246.626.626.626.626.43-
Apr 5, 20246.836.836.836.836.64-
Apr 4, 20246.916.916.916.916.71-
Apr 3, 20246.996.996.996.996.79-
Apr 2, 20247.257.257.257.257.04-
Mar 28, 20247.267.267.267.267.05-
Mar 27, 20246.816.816.816.816.62-
Mar 26, 20247.057.057.057.056.85-
Mar 25, 20247.047.047.047.046.83-
Mar 22, 20247.087.087.037.086.87-
Mar 21, 20247.107.127.077.076.87-
Mar 20, 20246.986.986.986.986.78-
Mar 19, 20247.037.037.037.036.83-
Mar 18, 20247.537.537.007.026.81-
Mar 15, 20247.087.087.087.086.87-
Mar 14, 20247.137.137.137.136.93-
Mar 13, 20246.967.156.967.156.94-
Mar 12, 20246.907.036.907.016.81-
Mar 11, 20247.167.167.167.166.96-
Mar 8, 20247.017.207.017.206.99-
Mar 7, 20246.797.036.797.036.83-
Mar 6, 20246.796.826.796.806.60-
Mar 5, 20246.906.976.896.896.69-
Mar 4, 20246.906.936.876.936.73-
Mar 1, 20246.896.896.896.896.70-
Feb 29, 20246.696.696.696.696.50-
Feb 28, 2024 0.07 Dividend
Feb 28, 20246.686.686.636.636.44-
Feb 27, 20246.556.556.556.556.29-
Feb 26, 20246.646.646.646.646.38-
Feb 23, 20246.916.916.916.916.64-
Feb 22, 20246.996.996.996.996.72-
Feb 21, 20247.167.167.167.166.88-
Feb 20, 20247.057.277.057.196.91-
Feb 19, 20247.067.067.067.066.79-
Feb 16, 20247.337.337.147.146.86-
Feb 15, 20247.057.057.057.056.78-
Feb 14, 20246.826.826.826.826.56-
Feb 13, 20246.646.646.646.646.38-
Feb 12, 20246.346.346.346.346.09-
Feb 9, 20247.827.827.827.827.52-
Feb 8, 20247.277.827.277.827.51-
Feb 7, 20247.437.437.367.367.07-
Feb 6, 20247.477.477.477.477.18-
Feb 5, 20247.657.657.657.657.35-
Feb 2, 20247.737.737.667.667.36-
Feb 1, 20247.657.657.657.657.35-
Jan 31, 20247.887.887.887.887.58-

Related Tickers

ELCI34.SA The Estée Lauder Companies Inc.
20.10
0.00%
 
ELAA.SG The Estee Lauder Companies Inc
80.40
-1.23%
 
LOR.F L'Oréal S.A.
355.40
-2.52%
 
COTY Coty Inc.
7.33
-2.01%
 
ELF e.l.f. Beauty, Inc.
99.91
-6.67%
 
PG The Procter & Gamble Company
165.99
-0.85%