UK markets closed

Stanley Black & Decker, Inc. (SWF.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
77.88+0.52 (+0.67%)
As of 08:08AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202477.8877.8877.8877.8877.88217
14 Jun 202479.8879.8877.3677.3677.36217
13 Jun 202480.2280.2280.2280.2280.22-
12 Jun 202477.8081.4277.8081.4281.4240
11 Jun 202475.9475.9475.7475.7475.7470
10 Jun 202476.4676.8676.0476.8076.80193
07 Jun 202476.7076.7076.7076.7076.70-
06 Jun 202477.3677.4077.0077.0277.02325
05 Jun 202476.7276.7276.7076.7076.70135
04 Jun 202478.7878.7878.7878.7878.78-
04 Jun 20240.81 Dividend
03 Jun 202480.3480.3478.9078.9078.09120
31 May 202478.6878.6878.6878.6877.87-
30 May 202476.0278.1276.0278.1277.32100
29 May 202477.8077.8077.8077.8077.00-
28 May 202479.0679.0678.7678.7677.9560
27 May 202479.1879.5079.1479.2278.4181
24 May 202479.3879.3879.3879.3878.57-
23 May 202480.4280.4278.9079.6678.8440
22 May 202481.0281.2881.0281.2880.4585
21 May 202482.1682.5082.1682.5081.6520
20 May 202482.6682.7482.6682.7481.89233
17 May 202482.4882.4882.4282.4281.57100
16 May 202483.8083.9483.8083.9483.0825
15 May 202484.8485.1484.8485.1484.2730
14 May 202483.4483.4483.4483.4482.58-
13 May 202483.2684.0083.2683.9083.04140
10 May 202481.9282.5681.9282.5681.7120
09 May 202479.7679.7679.7679.7678.94-
08 May 202481.0881.0880.9080.9080.07130
07 May 202480.6480.9480.6480.9480.11363
06 May 202479.7679.9479.7679.9479.1230
03 May 202480.0280.0279.4679.6278.80175
02 May 202485.5285.5277.9478.3877.5870
30 Apr 202484.7284.7284.7284.7283.85-
29 Apr 202483.7083.7083.7083.7082.84-
26 Apr 202482.7882.7882.7882.7881.93-
25 Apr 202483.9283.9282.4682.4681.6125
24 Apr 202484.7084.7084.7084.7083.83-
23 Apr 202483.7083.7083.7083.7082.84-
22 Apr 202483.8283.8283.8283.8282.96-
19 Apr 202483.2283.2283.2283.2282.37-
18 Apr 202483.6484.0483.6484.0483.1880
17 Apr 202484.7884.7884.7884.7883.91-
16 Apr 202485.2485.2484.2084.2083.3440
15 Apr 202485.9686.4485.9686.4485.55190
12 Apr 202487.0287.0287.0287.0286.13-
11 Apr 202486.2487.5286.2487.5286.6227
10 Apr 202489.3689.3689.3689.3688.44-
09 Apr 202487.5087.5087.5087.5086.60-
08 Apr 202487.7488.3887.7488.1687.25110
05 Apr 202487.5887.5887.5287.5486.6441
04 Apr 202488.6488.6488.6488.6487.73-
03 Apr 202487.2887.2887.2887.2886.38-
02 Apr 202488.7088.7087.2687.2686.3691
28 Mar 202489.1090.6289.1090.6289.6970
27 Mar 202486.3086.3086.3086.3085.41-
26 Mar 202486.4686.9086.4686.9086.0164
25 Mar 202487.2087.6287.1487.6286.72128
22 Mar 202488.1488.1488.1488.1487.24-
21 Mar 202484.6688.0484.6688.0487.1413
20 Mar 202483.2284.8283.2284.8283.9550
19 Mar 202480.9081.6680.9081.6680.8240
18 Mar 202480.8280.8280.5480.8079.97480
15 Mar 202482.1282.1282.1282.1281.28-
14 Mar 202484.1684.1682.4882.4881.63105
13 Mar 202483.4283.8283.4283.8282.9675
12 Mar 202483.9885.0683.9884.6683.7931
11 Mar 202483.2683.6283.1683.1882.3390
08 Mar 202483.0283.0283.0283.0282.17-
07 Mar 202481.5881.8081.5881.8080.96130
07 Mar 20240.81 Dividend
06 Mar 202481.7481.8081.7481.8080.161
05 Mar 202482.3082.3082.3082.3080.6520
04 Mar 202482.2682.2682.2482.2480.591
01 Mar 202482.5282.5282.5282.5280.86-
29 Feb 202480.9480.9480.9480.9479.32-
28 Feb 202481.4881.5481.4481.4479.8140
27 Feb 202479.9280.7479.9280.7479.12135
26 Feb 202482.1282.1279.8679.8678.2641
23 Feb 202481.8081.8081.8081.8080.16-
22 Feb 202481.8482.0481.8282.0480.3975
21 Feb 202481.5881.5881.5881.5879.94-
20 Feb 202481.6881.6881.6881.6880.04-
19 Feb 202481.8081.8081.8081.8080.16-
16 Feb 202483.4083.4082.5082.5080.8448
15 Feb 202482.5682.9082.5682.9081.24180
14 Feb 202481.1481.8481.1481.8480.2030
13 Feb 202484.1884.1880.5080.5078.88648
12 Feb 202482.2083.7682.2083.7682.08115
09 Feb 202482.6082.6082.5482.5480.8890
08 Feb 202483.0083.1082.3482.3480.69290
07 Feb 202482.8282.8282.8082.8081.1419
06 Feb 202482.0283.1282.0283.1281.4524
05 Feb 202484.1684.1682.3082.3080.65121
02 Feb 202484.5484.5484.5484.5482.84-
01 Feb 202486.2686.4082.4883.1081.43256
31 Jan 202487.3087.3087.3087.3085.55-
30 Jan 202488.8288.8288.8288.8287.04-
29 Jan 202487.0287.5287.0087.0085.25207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...