UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
51,048.67 +381.28 (+0.75%)
New Work SE (NWO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1 |
| 18 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 17 Jun 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 14 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 13 Jun 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 12 Jun 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 11 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 10 Jun 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 07 Jun 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 06 Jun 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 05 Jun 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 05 Jun 2024 | 1 Dividend | |||||
| 04 Jun 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 64.40 | - |
| 03 Jun 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.00 | - |
| 31 May 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 58.39 | - |
| 30 May 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.26 | - |
| 29 May 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 54.85 | - |
| 28 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.19 | - |
| 27 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 54.95 | - |
| 24 May 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.50 | - |
| 23 May 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 52.98 | - |
| 22 May 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.27 | - |
| 21 May 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 52.78 | - |
| 20 May 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 53.77 | - |
| 17 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 53.86 | - |
| 16 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.06 | - |
| 15 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.67 | - |
| 14 May 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.68 | 1 |
| 13 May 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.05 | - |
| 10 May 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.34 | - |
| 09 May 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 56.23 | - |
| 08 May 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.44 | - |
| 07 May 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.13 | - |
| 06 May 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.61 | - |
| 03 May 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.80 | - |
| 02 May 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.51 | - |
| 30 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.18 | - |
| 29 Apr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.31 | - |
| 26 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.59 | - |
| 25 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.59 | - |
| 24 Apr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.28 | - |
| 23 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.36 | - |
| 22 Apr 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 59.48 | - |
| 19 Apr 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.57 | - |
| 18 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 59.97 | - |
| 17 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 59.97 | - |
| 16 Apr 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.69 | - |
| 15 Apr 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.33 | - |
| 12 Apr 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 62.92 | - |
| 11 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 62.82 | - |
| 10 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.12 | - |
| 09 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 62.73 | - |
| 08 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.23 | - |
| 05 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.07 | - |
| 04 Apr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 62.63 | - |
| 03 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.38 | - |
| 02 Apr 2024 | 65.90 | 67.30 | 65.90 | 67.30 | 66.27 | 38 |
| 28 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.53 | - |
| 27 Mar 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.69 | - |
| 26 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.20 | - |
| 25 Mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.29 | - |
| 22 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.80 | - |
| 21 Mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.36 | - |
| 20 Mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 62.82 | - |
| 19 Mar 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.33 | - |
| 18 Mar 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 62.82 | - |
| 15 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.76 | - |
| 14 Mar 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.20 | - |
| 13 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.66 | - |
| 12 Mar 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 58.49 | - |
| 11 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 57.80 | - |
| 08 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 57.41 | - |
| 07 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.20 | - |
| 06 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 57.51 | - |
| 05 Mar 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.18 | - |
| 04 Mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 59.67 | - |
| 01 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.56 | - |
| 29 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.28 | - |
| 28 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 58.89 | - |
| 27 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.18 | - |
| 26 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.57 | - |
| 23 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.26 | - |
| 22 Feb 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 60.86 | - |
| 21 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.76 | - |
| 20 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 60.76 | - |
| 19 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.53 | - |
| 16 Feb 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.25 | - |
| 15 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.35 | - |
| 14 Feb 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 61.45 | - |
| 13 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 61.64 | - |
| 12 Feb 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.33 | - |
| 09 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 61.74 | - |
| 08 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 61.94 | - |
| 07 Feb 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 61.84 | - |
| 06 Feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.17 | - |
| 05 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.26 | - |
| 02 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.56 | - |
| 01 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.38 | - |
| 31 Jan 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 62.43 | - |
| 30 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.20 | - |
| *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.