Newell Brands Inc (NWL.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 10 Oct 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 09 Oct 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 08 Oct 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 07 Oct 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 04 Oct 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 03 Oct 2024 | 6.74 | 6.74 | 6.56 | 6.56 | 6.56 | - |
| 02 Oct 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 01 Oct 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 30 Sept 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 27 Sept 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 26 Sept 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 25 Sept 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 24 Sept 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 23 Sept 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 20 Sept 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 19 Sept 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 18 Sept 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 17 Sept 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 16 Sept 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 13 Sept 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 12 Sept 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 11 Sept 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 10 Sept 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 09 Sept 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 06 Sept 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 05 Sept 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 04 Sept 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 03 Sept 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 02 Sept 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 30 Aug 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 30 Aug 2024 | 0.07 Dividend | |||||
| 29 Aug 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.30 | - |
| 28 Aug 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.29 | - |
| 27 Aug 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.37 | - |
| 26 Aug 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.49 | - |
| 23 Aug 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | - |
| 22 Aug 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.55 | - |
| 21 Aug 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.49 | - |
| 20 Aug 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | - |
| 19 Aug 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | - |
| 16 Aug 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | - |
| 15 Aug 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.19 | - |
| 14 Aug 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.35 | - |
| 13 Aug 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | - |
| 12 Aug 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.37 | - |
| 09 Aug 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.65 | - |
| 08 Aug 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | - |
| 07 Aug 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | - |
| 06 Aug 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.26 | - |
| 05 Aug 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | - |
| 02 Aug 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.54 | - |
| 01 Aug 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.79 | - |
| 31 Jul 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 7.92 | - |
| 30 Jul 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 7.94 | - |
| 29 Jul 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.08 | - |
| 26 Jul 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.88 | - |
| 25 Jul 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
| 24 Jul 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | - |
| 23 Jul 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - |
| 22 Jul 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - |
| 19 Jul 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | - |
| 18 Jul 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.06 | - |
| 17 Jul 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.99 | - |
| 16 Jul 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.66 | - |
| 15 Jul 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.61 | - |
| 12 Jul 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - |
| 11 Jul 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.20 | - |
| 10 Jul 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.23 | - |
| 09 Jul 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | - |
| 08 Jul 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.46 | - |
| 05 Jul 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.72 | - |
| 04 Jul 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | - |
| 03 Jul 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.75 | - |
| 02 Jul 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | - |
| 01 Jul 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.85 | - |
| 28 Jun 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.76 | - |
| 27 Jun 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.84 | - |
| 26 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | - |
| 25 Jun 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.11 | - |
| 24 Jun 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.14 | - |
| 21 Jun 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | - |
| 20 Jun 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.10 | - |
| 19 Jun 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | - |
| 18 Jun 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | - |
| 17 Jun 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.39 | - |
| 14 Jun 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.44 | - |
| 13 Jun 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.69 | - |
| 12 Jun 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.74 | - |
| 11 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | - |
| 10 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - |
| 07 Jun 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - |
| 06 Jun 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.73 | - |
| 05 Jun 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.78 | - |
| 04 Jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.88 | - |
| 03 Jun 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.00 | - |
| 31 May 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.71 | - |
| 31 May 2024 | 0.07 Dividend | |||||
| 30 May 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.57 | - |
| 29 May 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 6.87 | - |
| *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.