Australia markets open in 4 hours 2 minutes

EQT Corp (EQ6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
36.40-1.19 (-3.18%)
As of 03:32PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202435.8836.4035.8836.4036.40600
30 Apr 202438.1538.4637.6037.6037.60-
29 Apr 202437.7238.2537.7238.0838.0825
26 Apr 202437.5737.5737.5337.5337.53-
25 Apr 202436.4936.7436.4936.7336.73-
24 Apr 202435.2737.0935.2736.8136.81-
23 Apr 202435.4335.7935.4335.6235.62-
22 Apr 202434.2234.2234.2234.2234.22-
19 Apr 202433.6634.2733.6634.2734.27-
18 Apr 202433.5834.1333.5833.9433.94-
17 Apr 202433.8734.1933.8733.9133.91-
16 Apr 202434.2334.2333.0933.9933.99-
15 Apr 202434.8434.8434.2934.2934.29-
12 Apr 202434.7635.2034.7634.9434.94154
11 Apr 202434.8534.9234.6034.6034.60-
10 Apr 202434.8135.0634.8135.0635.06-
09 Apr 202433.7634.3633.7634.3634.36-
08 Apr 202433.4133.5333.4133.5333.53-
05 Apr 202433.7633.7633.7633.7633.76-
04 Apr 202434.3334.4634.3334.4634.4650
03 Apr 202433.9534.1033.9534.1034.10-
02 Apr 202434.3034.3034.3034.3034.30-
28 Mar 202433.0233.6033.0233.6033.60-
27 Mar 202432.2432.2432.2432.2432.24-
26 Mar 202432.0232.0232.0232.0232.02-
25 Mar 202431.6231.7031.6231.7031.70-
22 Mar 202431.5631.6631.5631.6431.64-
21 Mar 202430.9231.2830.9231.2831.28-
20 Mar 202430.8630.9430.7630.9430.94-
19 Mar 202430.6430.8630.6430.8630.86-
18 Mar 202430.4630.8430.4630.6830.6840
15 Mar 202430.9431.0230.9431.0231.02-
14 Mar 202431.0631.0631.0631.0631.06-
13 Mar 202431.4631.4831.1031.1031.10-
12 Mar 202431.7032.0831.3431.5031.5060
11 Mar 202434.0834.0831.6631.6631.66400
08 Mar 202433.8234.3033.8234.0434.04-
07 Mar 202434.2234.3033.9833.9833.98-
06 Mar 202434.7634.9634.2834.2834.28-
05 Mar 202434.2635.2034.2635.1235.12-
04 Mar 202433.8434.9433.8434.5234.52-
01 Mar 202434.2234.2234.2234.2234.22-
29 Feb 202433.6233.6233.6233.6233.62-
28 Feb 202433.4833.9833.4833.9833.98-
27 Feb 202433.6033.8233.5433.5433.54-
26 Feb 202433.9234.2233.9234.2234.22-
23 Feb 202434.2834.2833.8433.8433.84-
22 Feb 202434.3434.3433.8233.8233.82-
21 Feb 202431.3431.5431.3231.5431.54-
20 Feb 202431.6832.0831.1231.1231.12-
19 Feb 202432.0032.1432.0032.1432.14-
16 Feb 202431.7032.3231.6832.3232.3240
16 Feb 20240.1575 Dividend
15 Feb 202430.6030.6030.6030.6030.44-
14 Feb 202430.6830.6830.6830.6830.52-
13 Feb 202432.2032.2032.2032.2032.03-
12 Feb 202431.6831.9631.6831.9431.78600
09 Feb 202432.0232.0231.9831.9831.82-
08 Feb 202431.6232.1031.6032.1031.93-
07 Feb 202431.6231.8631.3231.8631.7018
06 Feb 202431.5631.7231.5631.7231.56-
05 Feb 202432.3032.3032.2232.2232.05-
02 Feb 202432.0832.3831.8432.3832.21-
01 Feb 202432.5832.7232.2632.2632.09200
31 Jan 202433.2033.2433.0033.0032.83-
30 Jan 202432.8632.9232.7832.7832.61-
29 Jan 202432.8233.0232.8233.0232.85-
26 Jan 202433.0233.0232.8032.8032.63-
25 Jan 202432.6232.6832.6232.6832.51-
24 Jan 202432.3032.6632.3032.6632.49-
23 Jan 202432.1832.5632.1832.4832.31-
22 Jan 202432.2232.5832.2232.5432.37-
19 Jan 202432.1432.1432.0232.0231.86-
18 Jan 202432.8232.9832.1632.2432.07-
17 Jan 202433.0833.1233.0633.1232.95-
16 Jan 202434.3834.3834.3834.3834.20-
15 Jan 202434.4034.4034.4034.4034.22-
12 Jan 202433.5434.4033.5434.4034.22523
11 Jan 202434.1634.1634.1634.1633.98-
10 Jan 202434.5634.5634.2034.2034.02-
09 Jan 202434.6434.9834.5634.5634.38-
08 Jan 202435.0835.0834.0634.4834.3012
05 Jan 202434.7834.7834.7834.7834.60-
04 Jan 202435.2435.2434.8634.8634.68-
03 Jan 202435.2635.5435.0235.3835.20-
02 Jan 202435.0235.3435.0235.3435.16-
29 Dec 202335.0635.0634.8634.8634.68-
28 Dec 202335.0635.2035.0635.2035.02-
27 Dec 202335.3635.3835.0635.0634.88-
22 Dec 202335.2235.4235.2235.4235.24-
21 Dec 202334.6634.7034.6634.7034.5250
20 Dec 202335.2035.2035.2035.2035.02-
19 Dec 202335.3835.4435.3835.4435.2625
18 Dec 202335.0835.6635.0835.6635.48-
15 Dec 202335.1835.2235.1835.2235.04-
14 Dec 202334.0634.8034.0634.8034.62-
13 Dec 202333.1833.5033.1833.5033.33-
12 Dec 202334.3234.3233.2233.3433.17500
11 Dec 202334.3834.3833.6834.1633.98-
08 Dec 202334.1634.5434.1634.5434.3615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...