Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Stanley Black & Decker, Inc. (SWK.VI)

53.52
-0.74
(-1.36%)
At close: April 29 at 5:32:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202553.8853.9453.5253.5253.52-
Apr 28, 202554.2454.3854.0854.2654.26-
Apr 25, 202554.2854.8254.0254.0254.02-
Apr 24, 202551.9053.4851.6653.4853.48-
Apr 23, 202551.1453.6251.1453.6253.62-
Apr 22, 202550.1050.6649.1950.4450.44171
Apr 17, 202550.4850.8649.7850.8650.8651
Apr 16, 202552.0252.2651.4651.5051.50-
Apr 15, 202553.9253.9252.8452.8452.84-
Apr 14, 202552.5053.5452.4852.4852.48-
Apr 11, 202554.5054.5050.1650.1650.16482
Apr 10, 202558.5658.5651.3851.3851.38214
Apr 9, 202551.0651.5449.1649.6849.68612
Apr 8, 202554.8255.9453.5053.5053.50-
Apr 7, 202554.7055.9854.3654.3654.36179
Apr 4, 202558.3458.7255.2455.2455.24252
Apr 3, 202568.5668.5660.4060.4060.40534
Apr 2, 202570.5270.5669.7670.5670.56-
Apr 1, 202571.1871.1870.8070.8070.80-
Mar 31, 202570.2670.5869.6869.6869.68100
Mar 28, 202571.9872.3270.7470.7470.74-
Mar 27, 202573.8873.8872.4872.4872.48-
Mar 26, 202574.3874.5873.6473.6473.64-
Mar 25, 202575.8475.8474.1874.6674.66-
Mar 24, 202574.0475.7073.8875.7075.70-
Mar 21, 202574.1874.1873.1673.3273.32-
Mar 20, 202575.8075.8674.6674.6674.66-
Mar 19, 202574.5474.7074.5474.6474.64-
Mar 18, 202574.4674.6074.1074.1074.10-
Mar 17, 202574.1474.5673.9474.5674.56-
Mar 14, 202573.6474.3073.6474.3074.30-
Mar 13, 202574.6075.0474.3074.3074.30-
Mar 12, 202576.9876.9874.8274.8274.82-
Mar 11, 202579.7279.8076.3276.3276.32-
Mar 10, 202581.8082.8681.0882.0882.08-
Mar 7, 202578.7280.1878.2080.1880.18-
Mar 6, 202577.2077.7876.7277.7877.78-
Mar 5, 202576.7476.9276.5476.9276.92-
Mar 4, 2025 0.719468 Dividend
Mar 4, 202579.3879.3877.2077.2077.20-
Mar 3, 202583.5883.5883.5883.5882.76-
Feb 28, 202582.5083.5882.4483.5882.76-
Feb 27, 202583.6083.8083.0883.0882.26-
Feb 26, 202583.7884.2283.7883.9683.14-
Feb 25, 202583.4883.5482.6883.5482.72-
Feb 24, 202584.2884.4483.7283.7282.90-
Feb 21, 202585.7086.2484.9684.9684.13-
Feb 20, 202584.4684.6884.4084.6883.85-
Feb 19, 202583.7084.5083.4884.5083.67-
Feb 18, 202584.1284.1283.0683.2082.38-
Feb 17, 202583.1083.3883.0683.0682.25-
Feb 14, 202583.0283.6482.7483.6482.82-
Feb 13, 202581.9082.6681.8282.4081.59-
Feb 12, 202584.1884.1881.7681.7680.96-
Feb 11, 202583.0483.9082.3483.9083.08-
Feb 10, 202584.0084.5682.5682.5681.75-
Feb 7, 202582.4283.2482.0883.2482.42-
Feb 6, 202582.9083.5882.6883.4882.66-
Feb 5, 202583.1883.1880.8880.8880.09241
Feb 4, 202582.4482.7082.2082.7081.89-
Feb 3, 202584.9884.9882.3483.4682.64224
Jan 31, 202586.5886.9686.0486.0485.20-
Jan 30, 202585.0485.5285.0485.5284.68-
Jan 29, 202586.9086.9085.2885.8685.02-
Jan 28, 202586.4887.0085.3085.3084.46-
Jan 27, 202583.2085.3482.8485.3484.5022
Jan 24, 202584.5486.3284.2286.3285.47-
Jan 23, 202582.9885.0682.8685.0684.23-
Jan 22, 202583.2683.3682.8882.8882.07-
Jan 21, 202581.6883.0481.6883.0482.23-
Jan 20, 202581.9882.0681.6281.6280.82-
Jan 17, 202581.7682.4081.7282.4081.59-
Jan 16, 202581.1881.1880.9481.0880.28-
Jan 15, 202579.9482.4679.9481.3280.52-
Jan 14, 202579.0479.5679.0479.0878.30-
Jan 13, 202578.2678.6878.1478.6877.91-
Jan 10, 202579.9279.9277.9278.4877.71-
Jan 9, 202579.0279.7279.0279.7278.94-
Jan 8, 202579.1279.7478.2278.8878.11-
Jan 7, 202579.3279.6678.6478.6477.87-
Jan 6, 202578.2279.6477.7079.6478.86-
Jan 3, 202577.9478.0877.5077.5076.74-
Jan 2, 202577.7078.9477.7078.9478.17-
Dec 30, 202477.1077.1076.3076.3075.55-
Dec 27, 202477.5477.9276.7677.5676.80-
Dec 23, 202478.9278.9277.5677.5676.80-
Dec 20, 202476.4078.2475.6478.2477.47-
Dec 19, 202476.6677.5276.6676.7676.01-
Dec 18, 202478.4478.9478.4478.5477.77-
Dec 17, 202478.7278.8078.4478.8078.03-
Dec 16, 202478.8879.7078.5479.7078.92-
Dec 13, 202479.2279.2278.6278.8678.09-
Dec 12, 202479.5879.8679.5879.8079.02-
Dec 11, 202479.9080.6679.7880.3479.55-
Dec 10, 202481.3081.5080.1680.1679.37-
Dec 9, 202479.9880.6479.9680.6479.85-
Dec 6, 202480.2081.0079.6679.6678.88-
Dec 5, 202481.6881.6880.5280.5279.73-
Dec 4, 202484.1284.3883.8483.8483.02-
Dec 3, 202484.7884.7883.7683.7682.94-
Dec 2, 202485.1085.2484.6884.6883.85-
Nov 29, 2024 0.719468 Dividend
Nov 29, 202484.4285.0484.4284.8684.03-
Nov 28, 202485.2885.3285.2285.2683.61-
Nov 27, 202485.1485.7885.1285.5683.91-
Nov 26, 202488.2888.2885.3285.3283.67-
Nov 25, 202486.1088.7885.7088.7887.06-
Nov 22, 202484.2085.1684.1485.1683.51-
Nov 21, 202481.2683.0281.0683.0281.41-
Nov 20, 202481.8682.2881.8682.2080.61-
Nov 19, 202481.2281.6481.0081.5079.92-
Nov 18, 202480.8882.1080.4682.1080.51-
Nov 15, 202481.0681.4080.8281.4079.83-
Nov 14, 202481.6682.0281.1481.1479.57-
Nov 13, 202482.2282.6081.5481.5479.96-
Nov 12, 202484.7684.8483.3283.3281.71-
Nov 11, 202484.4485.1284.4485.0283.38-
Nov 8, 202485.4885.6885.1885.1883.53-
Nov 7, 202485.8286.2085.6285.6283.96-
Nov 6, 202491.9292.4884.9485.3283.67450
Nov 5, 202486.8287.1085.8487.1085.42-
Nov 4, 202485.6487.2485.6487.2485.55-
Nov 1, 202485.6286.6885.6286.5084.83-
Oct 31, 202485.7686.1685.6286.1684.49-
Oct 30, 202486.2688.0686.2687.3485.653
Oct 29, 202495.0695.1485.7487.6085.91102
Oct 28, 202494.8296.2294.5495.6493.79-
Oct 25, 202495.1095.5295.0695.0693.22-
Oct 24, 202494.8296.1694.8295.1893.34-
Oct 23, 202496.8697.1495.9895.9894.12-
Oct 22, 202497.3897.3895.9495.9494.09-
Oct 21, 202498.1498.1497.5897.7095.81-
Oct 18, 202496.9497.3696.9297.1495.26-
Oct 17, 202495.9899.2295.9897.4495.56-
Oct 16, 202498.3499.0098.1698.1696.26-
Oct 15, 202499.82100.6599.66100.6598.70-
Oct 14, 202498.8099.4698.4899.4697.54-
Oct 11, 202497.6298.4897.3098.4896.58-
Oct 10, 202497.1497.7495.4297.7495.85-
Oct 9, 202497.0097.5897.0097.5495.65-
Oct 8, 202496.7097.2296.6897.2295.34-
Oct 7, 202497.8097.8097.1497.1495.26-
Oct 4, 202498.3699.6697.3897.4095.52-
Oct 3, 202498.7698.7698.0698.0696.16-
Oct 2, 202498.4898.5697.8898.3296.42-
Oct 1, 202498.8499.6498.8498.9897.07-
Sep 30, 202497.8898.3497.8498.3496.44-
Sep 27, 202497.1898.9697.0898.9697.05-
Sep 26, 202495.0296.2895.0296.1494.28-
Sep 25, 202495.6496.0495.0895.0893.24-
Sep 24, 202496.8096.8096.0696.0694.20-
Sep 23, 202495.8496.6895.8496.1294.26-
Sep 20, 202496.6896.7695.1095.1693.32-
Sep 19, 202494.7896.9894.7895.9294.07387
Sep 18, 202494.7894.7892.5093.8091.99-
Sep 17, 202492.2893.5292.2093.5291.71-
Sep 16, 202491.1891.8491.1891.3889.61-
Sep 13, 202488.3291.3088.3291.3089.53-
Sep 12, 202488.8888.8888.2488.2486.53-
Sep 11, 202487.0687.4086.7886.7885.10-
Sep 10, 202486.9087.1486.9087.1285.44-
Sep 9, 202488.2088.6087.8887.8886.18-
Sep 6, 202488.0088.7687.8088.3486.63-
Sep 5, 202490.0490.1488.6288.6286.91-
Sep 4, 202490.1090.4490.1090.4488.69-
Sep 3, 2024 0.719468 Dividend
Sep 3, 202491.6491.6491.1091.1089.34-
Sep 2, 202491.3891.3891.3891.3888.81-
Aug 30, 202492.0092.5691.3891.3888.81-
Aug 29, 202490.8692.0890.7692.0889.49-
Aug 28, 202489.5090.3289.5090.3287.78-
Aug 27, 202490.3490.3688.8088.8086.30-
Aug 26, 202489.7890.5689.7890.3687.82-
Aug 23, 202488.8689.2488.5889.2486.73-
Aug 22, 202488.6288.6888.2688.3685.87-
Aug 21, 202487.3488.3287.2888.3285.84-
Aug 20, 202487.9687.9686.9486.9484.49-
Aug 19, 202487.8688.7487.8688.6886.19-
Aug 16, 202488.2888.2887.9487.9485.47-
Aug 15, 202486.9088.7086.8288.1685.68-
Aug 14, 202488.1688.1686.9886.9884.53-
Aug 13, 202485.2886.6084.9886.6084.16-
Aug 12, 202486.7686.7686.1286.1283.70-
Aug 9, 202486.5686.5686.3286.3283.89-
Aug 8, 202485.1286.5484.7686.5284.09-
Aug 7, 202488.6089.2887.7887.7885.31-
Aug 6, 202487.9888.7287.4088.7286.22-
Aug 5, 202487.1287.7485.0487.7485.2712
Aug 2, 202493.4493.4488.4688.4685.97-
Aug 1, 202497.7098.0495.5895.5892.89-
Jul 31, 202497.8098.7297.3698.6095.8326
Jul 30, 202489.1896.0289.1895.7293.03123
Jul 29, 202487.8688.6487.8688.4685.97-
Jul 26, 202482.7487.5882.7487.5885.12-
Jul 25, 202479.8083.1279.4483.1280.78-
Jul 24, 202480.9481.3080.8681.3079.01-
Jul 23, 202480.6280.9480.6280.8278.55-
Jul 22, 202480.0680.4279.9880.0877.83-
Jul 19, 202480.0880.4679.3879.3877.15-
Jul 18, 202482.2682.3681.4882.3680.04-
Jul 17, 202482.0282.0281.2681.8479.54-
Jul 16, 202479.8282.8679.7882.8680.53-
Jul 15, 202481.3481.4680.4680.4678.20-
Jul 12, 202480.4880.8279.8480.8278.55-
Jul 11, 202476.6479.4276.4879.4277.1940
Jul 10, 202474.6875.6274.6875.6273.49-
Jul 9, 202475.3275.3274.9274.9272.81-
Jul 8, 202473.3674.6873.3674.6872.58-
Jul 5, 202474.2674.2673.0073.0070.95-
Jul 4, 202474.0074.1674.0074.1672.07-
Jul 3, 202473.8474.0673.8474.0671.98-
Jul 2, 202472.4673.2072.4673.2071.14-
Jul 1, 202474.5874.5873.5873.5871.51-
Jun 28, 202476.1676.1674.2874.2872.19-
Jun 27, 202476.0876.0876.0076.0073.86-
Jun 26, 202475.8075.8075.8075.8073.67-
Jun 25, 202479.0679.0676.8876.8874.72-
Jun 24, 202478.8079.9878.8079.9877.73-
Jun 21, 202478.4878.4878.4878.4876.27-
Jun 20, 202478.1478.1478.0278.0275.82-
Jun 19, 202477.9477.9477.9477.9475.75-
Jun 18, 202478.7078.7078.0278.0275.82-
Jun 17, 202478.0678.6278.0678.6276.41-
Jun 14, 202479.9879.9877.6877.6875.49-
Jun 13, 202480.5480.5479.0279.0276.80-
Jun 12, 202478.0081.1078.0081.1078.82-
Jun 11, 202476.1077.3876.1077.3875.20-
Jun 10, 202476.5876.5876.3676.3674.21-
Jun 7, 202476.8876.8876.7076.7074.54-
Jun 6, 202477.7077.7077.1677.1674.99-
Jun 5, 202476.5077.1876.5077.1875.01-
Jun 4, 2024 0.710694 Dividend
Jun 4, 202478.7478.7476.9877.4475.266
Jun 3, 202479.4079.4079.4079.4076.38-
May 31, 202479.4079.4079.4079.4076.38-
May 30, 202476.4478.1876.4478.1875.21-
May 29, 202477.9677.9677.2477.2474.30-
May 28, 202479.3079.3078.5278.5275.53-
May 27, 202479.3479.3479.3479.3476.32-
May 24, 202479.5279.5279.4079.4076.38-
May 23, 202480.5880.5879.3479.3476.32-
May 22, 202482.6682.6681.2681.2678.17-
May 21, 202482.3482.3482.0282.0278.90-
May 20, 202482.7882.7882.7882.7879.63-
May 17, 202483.6683.6682.5082.5079.36-
May 16, 202484.1284.1282.3282.3279.19-
May 15, 202484.9884.9884.9884.9881.75-
May 14, 202483.8084.4083.8084.4081.19-
May 13, 202483.4683.9483.4683.9480.75-
May 10, 202480.8282.8480.8282.8479.69-
May 9, 202482.4282.4281.2681.2678.17-
May 8, 202483.2083.2080.1880.1877.13-
May 7, 202480.9081.6480.9081.6478.53-
May 6, 202479.9080.4479.9080.4477.38-
May 3, 202479.5479.5479.5279.5276.49-
May 2, 202485.6886.1477.9477.9474.97432
Apr 30, 202485.6485.6485.6485.6482.38-
Apr 29, 202483.9285.2083.9285.2081.9688

Related Tickers

HSQVY Husqvarna AB (publ)
9.30
-1.38%
 
TRI.L Trifast plc
64.00
-1.99%
 
1541.TW CHANG TYPE Industrial Co., Ltd.
25.15
+2.44%
 
2066.TWO Sumeeko Industries Co., Ltd.
82.20
+1.11%
 
SNA Snap-on Incorporated
309.69
-0.03%
 
4540.TW Tbi Motion Technology Co., Ltd.
40.40
+8.46%
 
1560.TW Kinik Company
244.00
+9.91%
 
2049.TW Hiwin Technologies Corporation
222.50
+9.88%