Stanley Black Decker

SWK
🏛️ germany →
62.76
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 62.62 62.78 62.62 62.76 0.0M
2025-10-01 62.78 62.78 62.66 62.66 0.0M
2025-09-30 62.80 62.80 62.80 62.80 0.0M
2025-09-29 63.06 63.18 62.40 62.40 0.0M
2025-09-26 62.78 62.94 62.50 62.50 0.0M
2025-09-25 63.86 63.86 63.68 63.68 0.0M
2025-09-24 63.78 64.40 63.78 63.86 0.0M
2025-09-23 63.54 63.56 63.54 63.56 0.0M
2025-09-22 65.24 65.24 64.92 64.92 0.0M
2025-09-19 67.28 67.28 67.28 67.28 0.0M
2025-09-18 66.62 66.62 66.62 66.62 0.0M
2025-09-17 65.54 65.54 65.54 65.54 0.0M
2025-09-16 66.64 66.64 66.46 66.46 0.0M
2025-09-15 66.04 66.34 66.04 66.18 0.0M
2025-09-12 67.68 67.68 67.64 67.64 0.0M
2025-09-11 65.72 67.50 65.72 67.50 0.0M
2025-09-10 65.56 65.68 65.56 65.68 0.0M
2025-09-09 66.38 66.38 66.02 66.02 0.0M
2025-09-08 66.76 66.76 66.76 66.76 0.0M
2025-09-05 64.04 64.04 64.04 64.04 0.0M
2025-09-04 62.54 62.54 62.54 62.54 0.0M
2025-09-03 61.52 62.24 61.52 62.24 0.0M
2025-09-02 62.80 62.80 61.32 61.32 0.0M
2025-09-01 63.48 63.88 63.48 63.88 0.0M
2025-08-29 64.34 64.34 64.32 64.32 0.0M
2025-08-28 64.88 64.90 63.80 63.80 0.0M
2025-08-27 64.42 64.42 64.42 64.42 0.0M
2025-08-26 65.60 65.66 65.60 65.66 0.0M
2025-08-25 66.10 66.24 65.68 66.10 0.0M
2025-08-22 63.00 66.08 63.00 66.08 0.0M
2025-08-21 63.36 63.42 62.74 62.74 0.0M
2025-08-20 65.20 65.20 63.80 63.80 0.0M
2025-08-19 63.68 63.68 63.68 63.68 0.0M
2025-08-18 63.46 64.32 63.44 63.90 0.0M
2025-08-15 63.84 63.84 63.40 63.40 0.0M
2025-08-14 64.86 64.86 64.60 64.60 0.0M
2025-08-13 61.04 61.04 61.04 61.04 0.0M
2025-08-12 59.16 61.02 59.16 61.02 0.0M
2025-08-11 59.36 59.82 59.36 59.82 0.0M
2025-08-08 59.00 59.40 59.00 59.40 0.0M
2025-08-07 58.50 59.12 58.50 59.12 0.0M
2025-08-06 60.02 60.02 60.02 60.02 0.0M
2025-08-05 58.84 58.84 58.84 58.84 0.0M
2025-08-04 57.96 57.96 57.96 57.96 0.0M
2025-08-01 58.92 58.92 57.28 57.28 0.0M
2025-07-31 59.68 59.80 59.68 59.80 0.0M
2025-07-30 59.88 59.88 59.88 59.88 0.0M
2025-07-29 63.66 63.66 59.00 59.16 0.0M
2025-07-28 63.10 63.94 63.10 63.94 0.0M
2025-07-25 61.88 61.88 61.88 61.88 0.0M
2025-07-24 62.94 62.94 62.94 62.94 0.0M
2025-07-23 62.10 62.10 62.10 62.10 0.0M
2025-07-22 59.38 59.38 59.38 59.38 0.0M
2025-07-21 60.24 60.46 60.24 60.46 0.0M
2025-07-18 60.96 60.96 60.96 60.96 0.0M
2025-07-17 59.78 59.98 59.78 59.98 0.0M
2025-07-16 59.84 60.46 59.30 59.30 0.0M
2025-07-15 61.32 61.32 61.32 61.32 0.0M
2025-07-14 61.96 61.96 61.84 61.84 0.0M
2025-07-11 62.74 62.74 62.48 62.48 0.0M
2025-07-10 61.84 61.84 61.84 61.84 0.0M
2025-07-09 61.14 61.26 61.14 61.26 0.0M
2025-07-08 59.28 59.28 59.28 59.28 0.0M
2025-07-07 59.96 59.96 59.96 59.96 0.0M
2025-07-04 60.02 60.02 60.02 60.02 0.0M
2025-07-03 60.58 60.58 60.58 60.58 0.0M
2025-07-02 59.76 59.76 59.76 59.76 0.0M
2025-07-01 57.28 59.96 57.28 59.96 0.0M
2025-06-30 57.90 57.90 57.90 57.90 0.0M
2025-06-27 58.02 58.26 58.02 58.26 0.0M
2025-06-26 56.72 56.72 56.50 56.62 0.0M
2025-06-25 57.04 57.22 57.04 57.22 0.0M
2025-06-24 56.92 57.44 56.72 57.16 0.0M
2025-06-23 55.90 56.62 55.90 56.62 0.0M
2025-06-20 55.86 55.86 55.86 55.86 0.0M
2025-06-19 56.12 56.28 56.12 56.28 0.0M
2025-06-18 55.72 55.72 55.72 55.72 0.0M
2025-06-17 56.54 56.70 56.54 56.70 0.0M
2025-06-16 56.70 56.70 56.70 56.70 0.0M
2025-06-13 57.54 57.54 57.26 57.26 0.0M
2025-06-12 58.80 58.80 58.70 58.70 0.0M
2025-06-11 60.26 60.50 60.26 60.30 0.0M
2025-06-10 58.70 60.80 58.70 60.38 0.0M
2025-06-09 57.86 59.00 57.86 59.00 0.0M
2025-06-06 57.30 57.30 57.30 57.30 0.0M
2025-06-05 57.30 57.44 57.30 57.44 0.0M
2025-06-04 56.50 56.50 56.48 56.48 0.0M
2025-06-03 55.12 56.48 55.12 56.48 0.0M
2025-06-02 57.04 57.34 57.04 57.34 0.0M
2025-05-30 58.64 58.86 57.94 57.94 0.0M
2025-05-29 60.10 60.10 58.36 58.36 0.0M
2025-05-28 59.24 59.46 58.98 58.98 0.0M
2025-05-27 58.26 59.10 58.26 59.10 0.0M
2025-05-26 57.90 58.54 57.90 58.40 0.0M
2025-05-23 58.42 58.42 57.76 57.96 0.0M
2025-05-22 58.84 59.06 58.58 58.62 0.0M
2025-05-21 62.08 62.08 60.50 60.50 0.0M
2025-05-20 62.64 62.94 62.64 62.94 0.0M
2025-05-19 63.40 63.40 62.32 62.32 0.0M
2025-05-16 62.86 64.08 62.86 64.08 0.0M
2025-05-15 63.84 63.84 63.70 63.82 0.0M
2025-05-14 65.42 65.42 64.00 64.38 0.0M
2025-05-13 65.94 65.94 65.28 65.28 0.0M
2025-05-12 56.58 65.80 56.58 65.68 0.0M
2025-05-09 55.04 55.68 55.02 55.68 0.0M
2025-05-08 52.40 52.40 52.40 52.40 0.0M
2025-05-07 52.04 52.52 52.04 52.06 0.0M
2025-05-06 52.66 52.66 52.38 52.38 0.0M
2025-05-05 54.48 54.56 54.48 54.52 0.0M
2025-05-02 52.08 52.42 52.08 52.42 0.0M
2025-04-30 53.58 53.58 52.00 52.44 0.0M
2025-04-29 53.76 54.04 53.76 54.04 0.0M
2025-04-28 53.86 54.80 53.86 54.80 0.0M
2025-04-25 54.86 54.94 54.16 54.16 0.0M
2025-04-24 52.04 54.22 51.72 54.22 0.0M
2025-04-23 52.04 55.48 52.04 55.48 0.0M
2025-04-22 49.17 50.38 49.17 50.38 0.0M
2025-04-17 50.32 51.16 50.32 50.52 0.0M
2025-04-16 51.54 51.54 50.30 50.30 0.0M
2025-04-15 52.74 53.12 52.74 53.12 0.0M
2025-04-14 51.84 52.96 51.84 52.96 0.0M
2025-04-11 53.02 54.16 51.10 51.90 0.0M
2025-04-10 58.56 58.56 51.22 52.20 0.0M
2025-04-09 50.04 55.50 48.73 55.50 0.0M
2025-04-08 55.02 55.82 53.16 53.16 0.0M
2025-04-07 55.20 56.18 53.72 53.72 0.0M
2025-04-04 58.22 58.90 58.02 58.02 0.0M
2025-04-03 68.94 68.94 59.74 60.04 0.0M
2025-04-02 70.30 70.30 70.30 70.30 0.0M
2025-04-01 70.78 70.78 70.30 70.50 0.0M
2025-03-31 70.20 70.44 69.18 69.78 0.0M
2025-03-28 71.82 72.10 70.58 70.74 0.0M
2025-03-27 72.88 72.88 72.08 72.18 0.0M
2025-03-26 74.38 74.38 73.70 73.70 0.0M
2025-03-25 75.72 75.78 74.50 74.50 0.0M
2025-03-24 73.74 73.74 73.74 73.74 0.0M
2025-03-21 74.18 74.18 73.06 73.14 0.0M
2025-03-20 75.62 75.72 74.90 74.90 0.0M
2025-03-19 74.64 75.50 74.54 75.50 0.0M
2025-03-18 74.54 74.80 74.04 74.04 0.0M
2025-03-17 74.04 74.74 74.04 74.74 0.0M
2025-03-14 73.54 73.54 73.54 73.54 0.0M
2025-03-13 74.32 74.32 74.00 74.00 0.0M
2025-03-12 75.94 76.32 74.60 74.60 0.0M
2025-03-11 79.78 79.78 76.12 76.50 0.0M
2025-03-10 81.66 81.66 81.46 81.46 0.0M
2025-03-07 78.56 78.56 78.56 78.56 0.0M
2025-03-06 77.26 77.26 77.26 77.26 0.0M
2025-03-05 76.82 76.84 76.36 76.84 0.0M
2025-03-04 79.38 79.38 77.30 77.34 0.0M
2025-03-03 83.12 83.28 82.00 82.00 0.0M
2025-02-28 82.24 82.24 82.24 82.24 0.0M
2025-02-27 83.50 83.50 83.50 83.50 0.0M
2025-02-26 83.60 83.60 83.60 83.60 0.0M
2025-02-25 82.70 83.68 82.64 83.68 0.0M
2025-02-24 83.74 84.60 83.74 83.86 0.0M
2025-02-21 85.54 85.54 85.54 85.54 0.0M
2025-02-20 84.36 84.98 84.36 84.98 0.0M
2025-02-19 83.20 83.20 83.20 83.20 0.0M
2025-02-18 82.88 82.88 82.88 82.88 0.0M
2025-02-17 82.96 82.96 82.96 82.96 0.0M
2025-02-14 82.94 82.94 82.78 82.78 0.0M
2025-02-13 81.74 82.76 81.70 82.76 0.0M
2025-02-12 84.08 84.08 84.08 84.08 0.0M
2025-02-11 82.84 82.84 82.84 82.84 0.0M
2025-02-10 83.70 84.30 83.70 84.30 0.0M
2025-02-07 82.58 83.88 82.58 83.88 0.0M
2025-02-06 82.38 82.38 82.38 82.38 0.0M
2025-02-05 83.08 83.08 79.08 81.96 0.0M
2025-02-04 82.38 82.38 82.38 82.38 0.0M
2025-02-03 84.54 84.54 82.10 82.30 0.0M
2025-01-31 86.48 87.08 86.48 87.08 0.0M
2025-01-30 84.74 84.74 84.74 84.74 0.0M
2025-01-29 84.90 85.82 84.90 85.82 0.0M
2025-01-28 86.14 87.22 85.80 85.80 0.0M
2025-01-27 83.40 85.28 83.20 85.28 0.0M
2025-01-24 84.40 84.42 84.10 84.42 0.0M
2025-01-23 82.80 83.12 82.80 83.12 0.0M
2025-01-22 83.00 83.24 82.82 82.82 0.0M
2025-01-21 81.50 82.84 81.50 82.84 0.0M
2025-01-20 81.94 81.96 81.94 81.96 0.0M
2025-01-17 81.54 81.54 81.54 81.54 0.0M
2025-01-16 81.04 81.20 81.04 81.20 0.0M
2025-01-15 79.90 79.90 79.90 79.90 0.0M
2025-01-14 78.86 79.82 78.86 79.42 0.0M
2025-01-13 78.10 78.50 78.10 78.50 0.0M
2025-01-10 79.54 79.54 77.82 77.82 0.0M
2025-01-09 78.90 79.78 78.90 79.78 0.0M
2025-01-08 78.84 79.94 78.84 79.14 0.0M
2025-01-07 79.26 79.76 79.26 79.76 0.0M
2025-01-06 78.12 78.50 78.12 78.50 0.0M
2025-01-03 77.64 77.64 77.64 77.64 0.0M
2025-01-02 77.44 77.94 77.44 77.94 0.0M