UK markets open in 7 hours
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,312.30 +2.70 (+0.12%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,148.10 +693.32 (+1.49%)
New Work SE (NWO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 200 |
| 30 Apr 2024 | 60.70 | 60.70 | 60.20 | 60.20 | 60.20 | 200 |
| 29 Apr 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 26 Apr 2024 | 59.50 | 59.50 | 57.80 | 57.80 | 57.80 | 50 |
| 25 Apr 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 24 Apr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 23 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 22 Apr 2024 | 61.00 | 63.60 | 61.00 | 63.60 | 63.60 | 48 |
| 19 Apr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 18 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 17 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 16 Apr 2024 | 59.60 | 61.80 | 59.60 | 61.80 | 61.80 | 50 |
| 15 Apr 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 15 |
| 12 Apr 2024 | 63.90 | 66.00 | 63.90 | 66.00 | 66.00 | 18 |
| 11 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 10 Apr 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| 09 Apr 2024 | 63.70 | 65.70 | 63.70 | 65.70 | 65.70 | 300 |
| 08 Apr 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 05 Apr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 04 Apr 2024 | 63.60 | 65.00 | 63.60 | 65.00 | 65.00 | 5 |
| 03 Apr 2024 | 66.40 | 66.70 | 66.40 | 66.70 | 66.70 | 1 |
| 02 Apr 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| 28 Mar 2024 | 61.00 | 66.40 | 61.00 | 66.40 | 66.40 | 100 |
| 27 Mar 2024 | 59.60 | 62.80 | 59.60 | 62.80 | 62.80 | 20 |
| 26 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 25 Mar 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| 22 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 21 Mar 2024 | 61.30 | 61.30 | 60.00 | 60.00 | 60.00 | 140 |
| 20 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 19 Mar 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 18 Mar 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 15 Mar 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 14 Mar 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 13 Mar 2024 | 62.70 | 65.80 | 62.70 | 65.80 | 65.80 | 76 |
| 12 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 11 Mar 2024 | 58.70 | 61.50 | 58.70 | 61.50 | 61.50 | 100 |
| 08 Mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 07 Mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 06 Mar 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 05 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 04 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 01 Mar 2024 | 61.50 | 63.50 | 61.50 | 63.50 | 63.50 | 10 |
| 29 Feb 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 28 Feb 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| 27 Feb 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 26 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 23 Feb 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 22 Feb 2024 | 61.80 | 62.90 | 61.80 | 62.90 | 62.90 | 100 |
| 21 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 20 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 19 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 16 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 15 Feb 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 14 Feb 2024 | 62.40 | 63.00 | 62.40 | 63.00 | 63.00 | 45 |
| 13 Feb 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 12 Feb 2024 | 63.30 | 64.70 | 63.30 | 64.70 | 64.70 | - |
| 09 Feb 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 08 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 07 Feb 2024 | 62.70 | 63.80 | 62.70 | 63.80 | 63.80 | - |
| 06 Feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 05 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 02 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 01 Feb 2024 | 60.30 | 61.50 | 60.30 | 61.50 | 61.50 | 16 |
| 31 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 30 Jan 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 29 Jan 2024 | 65.20 | 65.50 | 65.20 | 65.50 | 65.50 | 50 |
| 26 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 25 Jan 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 24 Jan 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 23 Jan 2024 | 62.90 | 64.40 | 62.90 | 64.40 | 64.40 | 122 |
| 22 Jan 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 19 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 18 Jan 2024 | 59.90 | 62.20 | 59.90 | 62.20 | 62.20 | 96 |
| 17 Jan 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 16 Jan 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 15 Jan 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 12 Jan 2024 | 51.00 | 56.20 | 51.00 | 56.20 | 56.20 | 58 |
| 11 Jan 2024 | 70.80 | 70.80 | 54.60 | 54.60 | 54.60 | 86 |
| 10 Jan 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 09 Jan 2024 | 70.60 | 71.80 | 70.60 | 71.80 | 71.80 | 75 |
| 08 Jan 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 05 Jan 2024 | 71.90 | 72.70 | 71.90 | 72.70 | 72.70 | 50 |
| 04 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 03 Jan 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 02 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 29 Dec 2023 | 74.70 | 77.70 | 74.70 | 77.00 | 77.00 | 165 |
| 28 Dec 2023 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 27 Dec 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 22 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 21 Dec 2023 | 72.50 | 73.70 | 72.50 | 73.70 | 73.70 | - |
| 20 Dec 2023 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 19 Dec 2023 | 73.10 | 75.70 | 73.10 | 75.70 | 75.70 | 15 |
| 18 Dec 2023 | 74.70 | 74.80 | 74.70 | 74.80 | 74.80 | 50 |
| 15 Dec 2023 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 14 Dec 2023 | 69.80 | 73.90 | 69.80 | 73.90 | 73.90 | 65 |
| 13 Dec 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 12 Dec 2023 | 71.10 | 71.10 | 70.40 | 70.40 | 70.40 | 20 |
| 11 Dec 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 08 Dec 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 07 Dec 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| *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.