UK markets closed

Newell Brands Inc (NWL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.61+0.17 (+2.29%)
At close: 08:13AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20247.617.617.617.617.61-
09 May 20247.447.447.447.447.44-
08 May 20247.367.367.367.367.36-
07 May 20247.187.187.187.187.18-
06 May 20247.077.077.077.077.07-
03 May 20247.117.117.117.117.11-
02 May 20247.187.187.187.187.18-
30 Apr 20247.467.467.467.467.46-
29 Apr 20247.237.237.237.237.23-
26 Apr 20246.436.436.436.436.43-
25 Apr 20246.516.516.516.516.51-
24 Apr 20246.626.626.626.626.62-
23 Apr 20246.476.476.476.476.47-
22 Apr 20246.436.436.436.436.43-
19 Apr 20246.416.416.416.416.41-
18 Apr 20246.466.466.466.466.46-
17 Apr 20246.506.506.506.506.50-
16 Apr 20246.646.646.646.646.64-
15 Apr 20246.686.686.686.686.68-
12 Apr 20246.866.866.866.866.86-
11 Apr 20246.776.776.776.776.77-
10 Apr 20246.966.966.966.966.96-
09 Apr 20246.816.816.816.816.81-
08 Apr 20246.626.626.626.626.62-
05 Apr 20246.846.846.846.846.84-
04 Apr 20246.916.916.916.916.91-
03 Apr 20246.996.996.996.996.99-
02 Apr 20247.257.257.257.257.25-
28 Mar 20247.267.267.267.267.26-
27 Mar 20246.816.816.816.816.81-
26 Mar 20247.057.057.057.057.05-
25 Mar 20247.047.047.047.047.04-
22 Mar 20247.087.087.087.087.08-
21 Mar 20247.107.107.107.107.10-
20 Mar 20246.986.986.986.986.98-
19 Mar 20247.037.037.037.037.03-
18 Mar 20247.537.537.537.537.53-
15 Mar 20247.087.087.087.087.08-
14 Mar 20247.137.137.137.137.13-
13 Mar 20246.966.966.966.966.96-
12 Mar 20246.906.906.906.906.90-
11 Mar 20247.127.127.127.127.12-
08 Mar 20247.017.017.017.017.01-
07 Mar 20246.796.796.796.796.79-
06 Mar 20246.806.806.806.806.80-
05 Mar 20246.906.906.906.906.90-
04 Mar 20246.906.906.906.906.90-
01 Mar 20246.896.896.896.896.89-
29 Feb 20246.696.696.696.696.69-
28 Feb 20246.686.686.686.686.68-
28 Feb 20240.07 Dividend
27 Feb 20246.556.556.556.556.48-
26 Feb 20246.646.646.646.646.57-
23 Feb 20246.916.916.916.916.83-
22 Feb 20246.996.996.996.996.92-
21 Feb 20247.167.167.167.167.08-
20 Feb 20247.057.057.057.056.97-
19 Feb 20247.067.067.067.066.99-
16 Feb 20247.337.337.337.337.25-
15 Feb 20247.057.057.057.056.98-
14 Feb 20246.826.826.826.826.75-
13 Feb 20246.646.646.646.646.57-
12 Feb 20246.346.346.346.346.27-
09 Feb 20247.817.817.817.817.73-
08 Feb 20247.277.277.277.277.19-
07 Feb 20247.437.437.437.437.35-
06 Feb 20247.477.477.477.477.39-
05 Feb 20247.647.647.647.647.56-
02 Feb 20247.737.737.737.737.65-
01 Feb 20247.657.657.657.657.57-
31 Jan 20247.887.887.887.887.80-
30 Jan 20248.008.008.008.007.92-
29 Jan 20247.947.947.947.947.86-
26 Jan 20247.787.787.787.787.70-
25 Jan 20247.587.587.587.587.50-
24 Jan 20247.647.647.647.647.56-
23 Jan 20247.697.697.697.697.61-
22 Jan 20247.427.427.427.427.34-
19 Jan 20247.327.327.327.327.24-
18 Jan 20247.387.387.387.387.30-
17 Jan 20247.527.527.527.527.44-
16 Jan 20247.707.707.707.707.61-
15 Jan 20247.917.917.917.917.82-
12 Jan 20247.917.917.917.917.82-
11 Jan 20248.058.058.058.057.96-
10 Jan 20248.138.138.138.138.05-
09 Jan 20247.747.747.747.747.65-
08 Jan 20247.607.607.607.607.52-
05 Jan 20247.587.587.587.587.50-
04 Jan 20247.607.607.607.607.52-
03 Jan 20247.917.917.917.917.83-
02 Jan 20247.817.817.817.817.73-
29 Dec 20237.917.957.917.957.86-
28 Dec 20237.787.787.787.787.70-
27 Dec 20237.797.797.797.797.70-
22 Dec 20237.897.897.897.897.80-
21 Dec 20237.747.747.747.747.65-
20 Dec 20238.018.018.018.017.93-
19 Dec 20237.757.757.757.757.67-
18 Dec 20237.987.987.987.987.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...