Newell Brands

NWL
🏛️ ドイツ →
4.24
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 7.91 7.97 7.91 7.97 0.0M
2023-12-28 7.87 7.92 7.87 7.92 0.0M
2023-12-27 7.78 7.84 7.78 7.84 0.0M
2023-12-22 7.90 7.90 7.81 7.81 0.0M
2023-12-21 7.75 7.81 7.75 7.81 0.0M
2023-12-20 8.01 8.01 8.01 8.01 0.0M
2023-12-18 7.97 7.97 7.86 7.86 0.0M
2023-12-15 8.28 8.28 8.07 8.07 0.0M
2023-12-14 7.82 8.21 7.82 8.21 0.0M
2023-12-13 7.55 7.56 7.44 7.44 0.0M
2023-12-12 7.70 7.70 7.50 7.50 0.0M
2023-12-11 7.88 7.88 7.84 7.84 0.0M
2023-12-07 7.69 7.77 7.54 7.77 0.0M
2023-12-06 7.58 7.58 7.58 7.58 0.0M
2023-12-05 7.45 7.45 7.45 7.45 0.0M
2023-12-04 7.50 7.51 7.50 7.50 0.0M
2023-12-01 7.06 7.27 6.97 7.27 0.0M
2023-11-30 7.11 7.11 7.11 7.11 0.0M
2023-11-29 6.82 6.82 6.82 6.82 0.0M
2023-11-28 6.91 6.91 6.91 6.91 0.0M
2023-11-27 6.80 6.80 6.73 6.73 0.0M
2023-11-23 6.93 6.95 6.83 6.95 0.0M
2023-11-21 6.92 6.92 6.65 6.70 0.0M
2023-11-20 6.79 6.79 6.79 6.79 0.0M
2023-11-17 6.79 6.89 6.78 6.89 0.0M
2023-11-16 7.01 7.11 6.99 6.99 0.0M
2023-11-15 6.83 7.05 6.83 7.05 0.0M
2023-11-14 6.27 6.92 6.27 6.92 0.0M
2023-11-13 6.43 6.43 6.23 6.23 0.0M
2023-11-10 6.23 6.23 6.23 6.23 0.0M
2023-11-09 6.38 6.38 6.27 6.27 0.0M
2023-11-08 6.52 6.52 6.47 6.47 0.0M
2023-11-07 6.62 6.62 6.62 6.62 0.0M
2023-11-06 6.50 6.50 6.39 6.40 0.0M
2023-11-03 6.61 6.61 6.49 6.49 0.0M
2023-11-02 6.23 6.41 6.23 6.39 0.0M
2023-11-01 6.37 6.38 6.20 6.20 0.0M
2023-10-31 6.30 6.38 6.30 6.38 0.0M
2023-10-30 6.17 6.56 6.17 6.56 0.0M
2023-10-27 7.06 7.06 6.29 6.30 0.0M
2023-10-26 6.75 6.95 6.75 6.86 0.0M
2023-10-25 6.75 6.75 6.75 6.75 0.0M
2023-10-24 6.79 6.79 6.79 6.79 0.0M
2023-10-23 6.65 6.65 6.42 6.42 0.0M
2023-10-20 6.59 6.59 6.58 6.58 0.0M
2023-10-19 6.68 6.75 6.68 6.75 0.0M
2023-10-18 6.83 6.83 6.73 6.76 0.0M
2023-10-17 6.45 6.45 6.45 6.45 0.0M
2023-10-16 6.50 6.60 6.46 6.60 0.0M
2023-10-13 6.50 6.50 6.45 6.46 0.0M
2023-10-12 6.72 6.77 6.42 6.42 0.0M
2023-10-11 6.73 6.75 6.73 6.75 0.0M
2023-10-10 6.81 6.91 6.80 6.88 0.0M
2023-10-09 7.02 7.05 6.78 6.78 0.0M
2023-10-06 7.24 7.24 7.00 7.00 0.0M
2023-10-05 7.48 7.48 7.20 7.20 0.0M
2023-10-04 7.60 7.60 7.45 7.53 0.0M
2023-10-03 8.00 8.00 8.00 8.00 0.0M
2023-10-02 8.51 8.64 8.43 8.43 0.0M
2023-09-29 8.30 8.65 8.30 8.65 0.0M
2023-09-28 8.19 8.19 8.17 8.17 0.0M
2023-09-26 8.15 8.15 8.15 8.15 0.0M
2023-09-25 8.50 8.51 8.27 8.27 0.0M
2023-09-22 8.64 8.64 8.64 8.64 0.0M
2023-09-21 8.85 8.85 8.50 8.50 0.0M
2023-09-19 8.81 9.05 8.81 8.98 0.0M
2023-09-18 8.81 8.81 8.81 8.81 0.0M
2023-09-15 9.06 9.31 8.93 8.93 0.0M
2023-09-13 8.92 9.09 8.92 9.09 0.0M
2023-09-12 8.74 8.74 8.74 8.74 0.0M
2023-09-11 9.36 9.39 8.62 8.72 0.0M
2023-09-08 9.41 9.41 9.41 9.41 0.0M
2023-09-07 9.35 9.41 9.35 9.41 0.0M
2023-09-06 9.33 9.33 9.18 9.18 0.0M
2023-09-05 9.97 9.97 9.59 9.59 0.0M
2023-09-04 9.80 9.80 9.80 9.80 0.0M
2023-09-01 9.86 9.96 9.66 9.85 0.0M
2023-08-31 9.69 9.78 9.69 9.78 0.0M
2023-08-30 9.65 9.65 9.38 9.38 0.0M
2023-08-29 9.71 9.83 9.71 9.74 0.0M
2023-08-24 9.43 9.50 9.43 9.46 0.0M
2023-08-21 9.70 9.70 9.25 9.30 0.0M
2023-08-17 9.50 9.50 9.50 9.50 0.0M
2023-08-15 9.52 9.52 9.37 9.37 0.0M
2023-08-14 9.69 9.69 9.69 9.69 0.0M
2023-08-11 9.64 9.64 9.60 9.60 0.0M
2023-08-10 9.82 9.82 9.80 9.80 0.0M
2023-08-08 9.53 9.66 9.53 9.66 0.0M
2023-08-07 9.88 10.04 9.76 9.91 0.0M
2023-08-04 9.80 9.90 9.70 9.88 0.0M
2023-08-02 9.78 10.03 9.69 10.03 0.0M
2023-08-01 10.24 10.27 9.76 9.76 0.0M
2023-07-31 9.93 10.39 9.93 10.12 0.0M
2023-07-28 9.63 10.16 9.19 10.16 0.0M
2023-07-27 9.33 9.50 9.33 9.50 0.0M
2023-07-26 9.07 9.32 9.07 9.32 0.0M
2023-07-25 9.01 9.14 8.91 9.14 0.0M
2023-07-24 9.09 9.24 9.09 9.24 0.0M
2023-07-21 8.89 9.05 8.89 9.05 0.0M
2023-07-20 8.90 9.07 8.86 8.93 0.0M
2023-07-18 8.58 8.65 8.57 8.65 0.0M
2023-07-17 8.84 8.84 8.53 8.54 0.0M
2023-07-14 8.72 8.93 8.55 8.55 0.0M
2023-07-13 8.70 8.88 8.70 8.77 0.0M
2023-07-12 9.00 9.04 8.70 8.79 0.0M
2023-07-11 8.25 8.99 8.25 8.99 0.0M
2023-07-10 8.10 8.10 8.03 8.10 0.0M
2023-07-07 8.02 8.14 7.95 8.14 0.0M
2023-07-06 7.91 8.02 7.83 8.02 0.0M
2023-07-05 8.20 8.20 7.86 7.86 0.0M
2023-07-04 8.28 8.28 8.27 8.28 0.0M
2023-07-03 8.06 8.25 8.06 8.10 0.0M
2023-06-30 8.25 8.25 7.82 7.82 0.0M
2023-06-29 8.16 8.33 8.16 8.19 0.0M
2023-06-28 8.01 8.17 8.01 8.17 0.0M
2023-06-27 7.52 8.06 7.46 8.03 0.0M
2023-06-26 7.15 7.38 7.15 7.38 0.0M
2023-06-23 7.29 7.39 7.15 7.23 0.0M
2023-06-22 7.41 7.44 7.17 7.20 0.0M
2023-06-21 7.64 7.64 7.38 7.38 0.0M
2023-06-20 7.70 7.81 7.56 7.58 0.0M
2023-06-19 7.72 7.85 7.72 7.85 0.0M
2023-06-16 7.67 7.77 7.54 7.75 0.0M
2023-06-15 7.79 7.79 7.60 7.65 0.0M
2023-06-14 7.93 7.99 7.73 7.74 0.0M
2023-06-13 7.89 8.00 7.89 8.00 0.0M
2023-06-12 7.97 8.00 7.75 7.89 0.0M
2023-06-09 8.07 8.07 7.89 7.89 0.0M
2023-06-08 8.25 8.25 7.96 8.06 0.0M
2023-06-07 8.19 8.19 8.00 8.15 0.0M
2023-06-06 8.12 8.14 8.12 8.13 0.0M
2023-06-05 8.29 8.29 8.02 8.25 0.0M
2023-06-02 7.58 7.88 7.58 7.86 0.0M
2023-06-01 7.92 7.98 7.50 7.68 0.0M
2023-05-31 8.32 8.32 7.82 7.88 0.0M
2023-05-30 8.19 8.19 8.11 8.17 0.0M
2023-05-29 8.28 8.28 8.10 8.10 0.0M
2023-05-26 7.83 8.18 7.83 8.18 0.0M
2023-05-25 8.01 8.22 7.86 7.89 0.0M
2023-05-24 8.14 8.15 8.04 8.04 0.0M
2023-05-23 8.30 8.30 8.01 8.01 0.0M
2023-05-22 8.12 8.18 8.00 8.14 0.0M
2023-05-19 8.25 8.26 8.03 8.05 0.0M
2023-05-18 8.23 8.42 8.18 8.27 0.0M
2023-05-17 8.16 8.19 8.16 8.19 0.0M
2023-05-16 8.57 8.57 8.04 8.04 0.0M
2023-05-15 8.45 8.60 8.40 8.46 0.0M
2023-05-12 8.69 8.69 8.49 8.49 0.0M
2023-05-11 8.64 8.80 8.54 8.72 0.0M
2023-05-10 9.20 9.20 8.58 8.62 0.0M
2023-05-09 9.13 9.37 8.87 8.87 0.0M
2023-05-08 9.10 9.24 9.09 9.22 0.0M
2023-05-05 9.00 9.46 9.00 9.21 0.0M
2023-05-04 8.99 9.06 8.90 8.94 0.0M
2023-05-03 9.49 9.55 9.09 9.09 0.0M
2023-05-02 10.07 10.22 8.94 9.39 0.0M
2023-04-28 10.79 11.05 10.59 11.00 0.0M
2023-04-27 10.70 10.74 10.70 10.71 0.0M
2023-04-26 10.89 10.90 10.70 10.70 0.0M
2023-04-25 10.96 10.96 10.86 10.90 0.0M
2023-04-24 11.20 11.20 11.00 11.03 0.0M
2023-04-19 11.53 11.53 11.29 11.46 0.0M
2023-04-18 11.78 11.78 11.41 11.41 0.0M
2023-04-17 11.41 11.55 11.41 11.55 0.0M
2023-04-14 11.24 11.28 11.20 11.20 0.0M
2023-04-13 11.03 11.21 11.00 11.21 0.0M
2023-04-12 11.61 11.69 11.34 11.34 0.0M
2023-04-11 11.28 11.49 11.28 11.49 0.0M
2023-04-06 10.97 11.30 10.97 11.18 0.0M
2023-04-05 10.92 11.05 10.92 11.05 0.0M
2023-04-04 11.32 11.32 11.10 11.10 0.0M
2023-04-03 11.44 11.61 11.44 11.46 0.0M
2023-03-31 11.16 11.40 11.07 11.40 0.0M
2023-03-30 11.28 11.28 11.05 11.05 0.0M
2023-03-29 11.05 11.19 11.05 11.19 0.0M
2023-03-28 10.85 10.85 10.73 10.73 0.0M
2023-03-27 10.89 10.89 10.89 10.89 0.0M
2023-03-24 10.76 10.81 10.65 10.81 0.0M
2023-03-23 10.68 10.68 10.50 10.50 0.0M
2023-03-22 10.91 10.96 10.80 10.96 0.0M
2023-03-21 10.72 11.07 10.72 10.79 0.0M
2023-03-20 10.73 10.89 10.51 10.55 0.0M
2023-03-17 11.36 11.36 10.66 10.70 0.0M
2023-03-16 11.71 11.71 11.11 11.11 0.0M
2023-03-15 11.44 11.46 11.19 11.46 0.0M
2023-03-14 11.20 11.66 11.16 11.55 0.0M
2023-03-13 11.66 11.66 11.14 11.26 0.0M
2023-03-10 12.58 12.58 11.60 11.60 0.0M
2023-03-09 12.65 12.65 12.48 12.48 0.0M
2023-03-08 12.77 12.77 12.77 12.77 0.0M
2023-03-07 12.60 12.79 12.50 12.79 0.0M
2023-03-06 13.75 13.90 12.65 12.65 0.0M
2023-03-03 13.59 13.62 13.59 13.62 0.0M
2023-03-02 13.45 13.69 13.45 13.64 0.0M
2023-03-01 13.77 14.01 13.40 13.50 0.0M
2023-02-28 13.68 13.85 13.68 13.85 0.0M
2023-02-27 13.77 13.77 13.65 13.65 0.0M
2023-02-24 13.88 13.88 13.70 13.70 0.0M
2023-02-23 13.89 14.04 13.89 14.04 0.0M
2023-02-22 13.60 13.66 13.42 13.42 0.0M
2023-02-21 13.87 13.87 13.47 13.47 0.0M
2023-02-20 14.02 14.12 14.00 14.00 0.0M
2023-02-17 14.25 14.50 14.12 14.12 0.0M
2023-02-16 13.92 14.42 13.92 14.42 0.0M
2023-02-15 13.95 13.95 13.95 13.95 0.0M
2023-02-13 13.91 14.08 13.44 13.70 0.0M
2023-02-10 12.63 13.56 12.53 13.56 0.0M
2023-02-09 14.04 14.28 13.50 13.50 0.0M
2023-02-08 14.38 14.49 14.15 14.15 0.0M
2023-02-07 14.55 14.84 14.40 14.40 0.0M
2023-02-06 14.90 14.90 14.46 14.47 0.0M
2023-02-03 15.22 15.22 14.92 15.08 0.0M
2023-02-02 14.80 15.32 14.55 15.32 0.0M
2023-02-01 14.74 14.74 14.56 14.74 0.0M
2023-01-31 14.51 14.59 14.51 14.53 0.0M
2023-01-30 14.65 14.65 14.32 14.54 0.0M
2023-01-27 14.60 14.68 14.60 14.68 0.0M
2023-01-26 14.55 14.64 14.51 14.51 0.0M
2023-01-25 14.43 14.43 14.16 14.16 0.0M
2023-01-24 14.76 14.76 14.47 14.47 0.0M
2023-01-23 14.11 14.78 14.07 14.78 0.0M
2023-01-20 13.77 13.77 13.77 13.77 0.0M
2023-01-19 13.81 14.07 13.51 13.51 0.0M
2023-01-18 14.45 14.52 14.05 14.05 0.0M
2023-01-17 14.30 14.44 14.16 14.44 0.0M
2023-01-13 13.85 14.18 13.81 14.15 0.0M
2023-01-12 13.59 13.98 13.59 13.98 0.0M
2023-01-11 13.77 13.84 13.63 13.72 0.0M
2023-01-10 13.63 13.63 13.41 13.41 0.0M
2023-01-09 13.61 13.70 13.37 13.70 0.0M
2023-01-06 13.56 13.56 13.56 13.56 0.0M
2023-01-05 13.48 13.50 13.48 13.50 0.0M
2023-01-04 12.82 13.37 12.82 13.37 0.0M
2023-01-03 12.67 12.83 12.62 12.62 0.0M
2023-01-02 12.35 12.48 12.24 12.37 0.0M