New Work SE (NWO.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 04:46PM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 56.50 | 58.30 | 55.70 | 56.30 | 56.30 | 570 |
| 28 May 2024 | 55.10 | 57.90 | 55.10 | 57.30 | 57.30 | 1,071 |
| 27 May 2024 | 55.40 | 58.20 | 54.30 | 54.30 | 54.30 | 380 |
| 24 May 2024 | 53.10 | 55.50 | 52.60 | 55.50 | 55.50 | 814 |
| 23 May 2024 | 53.40 | 54.80 | 51.60 | 52.70 | 52.70 | 945 |
| 22 May 2024 | 54.80 | 54.80 | 53.30 | 54.10 | 54.10 | 464 |
| 21 May 2024 | 55.10 | 56.10 | 54.60 | 55.10 | 55.10 | 241 |
| 20 May 2024 | 54.00 | 55.50 | 53.70 | 54.10 | 54.10 | 726 |
| 17 May 2024 | 55.60 | 55.60 | 54.60 | 54.70 | 54.70 | 1,874 |
| 16 May 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 15 May 2024 | 55.20 | 56.00 | 54.90 | 55.40 | 55.40 | 121 |
| 14 May 2024 | 55.00 | 56.40 | 54.90 | 55.40 | 55.40 | 1,005 |
| 13 May 2024 | 55.50 | 56.40 | 54.90 | 54.90 | 54.90 | 3,767 |
| 10 May 2024 | 58.20 | 59.50 | 55.00 | 55.00 | 55.00 | 3,306 |
| 09 May 2024 | 58.10 | 58.10 | 57.20 | 57.50 | 57.50 | 254 |
| 08 May 2024 | 58.50 | 58.50 | 57.60 | 58.20 | 58.20 | 487 |
| 07 May 2024 | 59.50 | 59.50 | 56.60 | 57.50 | 57.50 | 1,860 |
| 06 May 2024 | 58.50 | 59.90 | 56.70 | 58.40 | 58.40 | 1,771 |
| 03 May 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 339 |
| 02 May 2024 | 60.20 | 60.20 | 59.50 | 59.70 | 59.70 | 561 |
| 30 Apr 2024 | 60.70 | 60.70 | 59.60 | 59.60 | 59.60 | 549 |
| 29 Apr 2024 | 60.60 | 61.30 | 60.50 | 60.80 | 60.80 | 475 |
| 26 Apr 2024 | 61.60 | 61.60 | 57.90 | 59.40 | 59.40 | 2,628 |
| 25 Apr 2024 | 61.30 | 61.80 | 60.20 | 60.20 | 60.20 | 460 |
| 24 Apr 2024 | 61.90 | 62.00 | 60.60 | 60.70 | 60.70 | 2,026 |
| 23 Apr 2024 | 62.20 | 63.20 | 60.80 | 61.30 | 61.30 | 767 |
| 22 Apr 2024 | 62.10 | 62.30 | 61.10 | 62.00 | 62.00 | 242 |
| 19 Apr 2024 | 62.00 | 62.00 | 60.60 | 60.60 | 60.60 | 268 |
| 18 Apr 2024 | 63.00 | 63.00 | 61.60 | 62.80 | 62.80 | 548 |
| 17 Apr 2024 | 62.10 | 62.80 | 60.20 | 61.90 | 61.90 | 1,297 |
| 16 Apr 2024 | 60.20 | 64.90 | 60.20 | 62.50 | 62.50 | 1,634 |
| 15 Apr 2024 | 62.80 | 65.10 | 61.40 | 61.80 | 61.80 | 2,270 |
| 12 Apr 2024 | 65.60 | 66.70 | 63.00 | 63.50 | 63.50 | 1,334 |
| 11 Apr 2024 | 65.10 | 66.40 | 64.60 | 64.60 | 64.60 | 1,934 |
| 10 Apr 2024 | 64.80 | 65.30 | 63.80 | 65.30 | 65.30 | 1,808 |
| 09 Apr 2024 | 64.50 | 65.50 | 64.00 | 64.00 | 64.00 | 1,235 |
| 08 Apr 2024 | 65.50 | 65.70 | 64.80 | 65.00 | 65.00 | 640 |
| 05 Apr 2024 | 63.00 | 64.90 | 63.00 | 64.60 | 64.60 | 1,217 |
| 04 Apr 2024 | 65.00 | 65.00 | 62.60 | 64.10 | 64.10 | 1,918 |
| 03 Apr 2024 | 66.90 | 67.40 | 64.20 | 64.60 | 64.60 | 2,015 |
| 02 Apr 2024 | 67.40 | 70.50 | 66.20 | 67.90 | 67.90 | 3,699 |
| 28 Mar 2024 | 64.10 | 67.40 | 63.00 | 67.40 | 67.40 | 3,521 |
| 27 Mar 2024 | 64.40 | 64.40 | 60.20 | 61.30 | 61.30 | 859 |
| 26 Mar 2024 | 61.80 | 62.50 | 61.00 | 61.00 | 61.00 | 455 |
| 25 Mar 2024 | 60.80 | 61.40 | 60.20 | 60.30 | 60.30 | 444 |
| 22 Mar 2024 | 60.00 | 61.30 | 59.60 | 60.60 | 60.60 | 1,283 |
| 21 Mar 2024 | 62.10 | 63.00 | 59.10 | 60.10 | 60.10 | 1,468 |
| 20 Mar 2024 | 64.70 | 65.50 | 59.90 | 61.70 | 61.70 | 2,262 |
| 19 Mar 2024 | 65.20 | 66.40 | 64.40 | 65.20 | 65.20 | 1,860 |
| 18 Mar 2024 | 65.50 | 65.70 | 64.40 | 65.10 | 65.10 | 1,175 |
| 15 Mar 2024 | 63.00 | 65.70 | 63.00 | 65.10 | 65.10 | 1,507 |
| 14 Mar 2024 | 65.80 | 67.60 | 63.20 | 63.20 | 63.20 | 6,151 |
| 13 Mar 2024 | 62.00 | 68.10 | 62.00 | 67.00 | 67.00 | 3,318 |
| 12 Mar 2024 | 60.60 | 64.00 | 60.60 | 64.00 | 64.00 | 3,042 |
| 11 Mar 2024 | 61.50 | 61.50 | 60.00 | 60.60 | 60.60 | 551 |
| 08 Mar 2024 | 60.00 | 60.40 | 59.60 | 60.40 | 60.40 | 3,616 |
| 07 Mar 2024 | 60.30 | 60.60 | 58.80 | 59.70 | 59.70 | 2,107 |
| 06 Mar 2024 | 62.00 | 62.00 | 60.00 | 60.20 | 60.20 | 1,117 |
| 05 Mar 2024 | 60.70 | 61.60 | 59.80 | 59.90 | 59.90 | 860 |
| 04 Mar 2024 | 61.60 | 62.10 | 61.30 | 61.60 | 61.60 | 1,135 |
| 01 Mar 2024 | 61.70 | 63.40 | 60.40 | 62.20 | 62.20 | 3,288 |
| 29 Feb 2024 | 61.00 | 62.70 | 61.00 | 62.70 | 62.70 | 818 |
| 28 Feb 2024 | 61.50 | 61.90 | 60.20 | 60.70 | 60.70 | 3,085 |
| 27 Feb 2024 | 61.10 | 63.20 | 61.10 | 61.50 | 61.50 | 3,019 |
| 26 Feb 2024 | 61.50 | 62.00 | 58.50 | 60.90 | 60.90 | 5,940 |
| 23 Feb 2024 | 62.90 | 63.40 | 61.50 | 61.50 | 61.50 | 778 |
| 22 Feb 2024 | 62.90 | 63.70 | 62.90 | 62.90 | 62.90 | 566 |
| 21 Feb 2024 | 62.50 | 65.10 | 62.50 | 63.40 | 63.40 | 2,294 |
| 20 Feb 2024 | 63.70 | 64.10 | 62.90 | 63.40 | 63.40 | 2,765 |
| 19 Feb 2024 | 64.10 | 65.90 | 62.50 | 63.60 | 63.60 | 13,957 |
| 16 Feb 2024 | 63.40 | 65.00 | 63.40 | 64.90 | 64.90 | 1,131 |
| 15 Feb 2024 | 63.20 | 64.10 | 62.80 | 63.60 | 63.60 | 3,976 |
| 14 Feb 2024 | 63.50 | 63.50 | 62.90 | 62.90 | 62.90 | 5,423 |
| 13 Feb 2024 | 64.00 | 64.50 | 63.00 | 63.70 | 63.70 | 2,293 |
| 12 Feb 2024 | 64.10 | 65.30 | 64.00 | 64.30 | 64.30 | 1,737 |
| 09 Feb 2024 | 64.30 | 65.40 | 63.80 | 64.60 | 64.60 | 1,631 |
| 08 Feb 2024 | 63.20 | 65.50 | 63.20 | 64.30 | 64.30 | 1,283 |
| 07 Feb 2024 | 63.50 | 65.80 | 63.30 | 64.30 | 64.30 | 3,533 |
| 06 Feb 2024 | 63.20 | 64.50 | 63.10 | 64.40 | 64.40 | 1,134 |
| 05 Feb 2024 | 64.20 | 64.20 | 63.00 | 63.40 | 63.40 | 1,688 |
| 02 Feb 2024 | 63.20 | 63.80 | 63.00 | 63.70 | 63.70 | 1,766 |
| 01 Feb 2024 | 63.10 | 63.50 | 61.50 | 62.70 | 62.70 | 1,346 |
| 31 Jan 2024 | 65.30 | 65.30 | 61.80 | 61.80 | 61.80 | 2,513 |
| 30 Jan 2024 | 65.80 | 67.50 | 62.80 | 65.00 | 65.00 | 1,126 |
| 29 Jan 2024 | 66.50 | 66.90 | 65.50 | 66.60 | 66.60 | 1,091 |
| 26 Jan 2024 | 65.10 | 68.20 | 65.10 | 66.90 | 66.90 | 2,506 |
| 25 Jan 2024 | 65.40 | 66.60 | 63.30 | 66.20 | 66.20 | 4,118 |
| 24 Jan 2024 | 65.10 | 65.90 | 63.90 | 65.60 | 65.60 | 3,489 |
| 23 Jan 2024 | 64.00 | 65.40 | 63.30 | 63.50 | 63.50 | 2,601 |
| 22 Jan 2024 | 61.10 | 64.10 | 61.10 | 64.00 | 64.00 | 8,651 |
| 19 Jan 2024 | 62.50 | 62.70 | 61.00 | 62.50 | 62.50 | 4,669 |
| 18 Jan 2024 | 62.00 | 63.00 | 60.00 | 62.20 | 62.20 | 15,989 |
| 17 Jan 2024 | 57.60 | 60.40 | 57.60 | 60.40 | 60.40 | 19,958 |
| 16 Jan 2024 | 58.30 | 59.00 | 57.10 | 59.00 | 59.00 | 12,466 |
| 15 Jan 2024 | 57.00 | 58.40 | 56.00 | 57.80 | 57.80 | 7,057 |
| 12 Jan 2024 | 52.50 | 57.10 | 52.50 | 57.00 | 57.00 | 33,673 |
| 11 Jan 2024 | 71.60 | 71.90 | 51.30 | 51.90 | 51.90 | 46,996 |
| 10 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 174 |
| 09 Jan 2024 | 71.80 | 72.10 | 70.30 | 71.40 | 71.40 | 1,357 |
| 08 Jan 2024 | 72.80 | 72.80 | 70.90 | 71.90 | 71.90 | 1,132 |
| *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.