Australia markets open in 6 hours 56 minutes

EQT Corp. (EQ6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
42.15+0.15 (+0.36%)
As of 10:31AM CEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202242.1342.1542.1342.1542.15-
10 Aug 202241.7241.9941.7241.9941.99-
09 Aug 202240.3640.3640.3340.3340.33-
08 Aug 202241.2241.2241.2241.2241.22-
08 Aug 20220.15 Dividend
05 Aug 202240.1641.7040.1641.7041.55-
04 Aug 202241.9341.9341.9341.9341.78-
03 Aug 202240.9041.4740.8441.4741.32400
02 Aug 202240.8641.0640.2940.2940.15-
01 Aug 202242.9042.9041.3141.3141.16-
29 July 202240.0140.0140.0140.0139.86-
28 July 202243.4943.4942.8043.3343.18100
27 July 202245.1345.1345.1345.1344.97-
26 July 202243.6345.1643.6345.1645.0033
25 July 202241.1241.2441.1241.2441.10-
22 July 202241.1541.4941.1541.4941.34-
21 July 202240.1240.1240.1240.1239.97-
20 July 202238.1738.2438.1738.2438.10-
19 July 202237.1437.7936.9237.7937.66-
18 July 202236.2437.7236.2437.3337.19800
15 July 202235.8335.8335.3035.7435.61-
14 July 202236.2836.2835.4135.9835.85-
13 July 202234.0535.1734.0535.1735.04-
12 July 202234.2134.2833.8233.8233.70-
11 July 202233.3533.9733.3533.9733.851,000
08 July 202233.6734.2133.6733.7433.621,000
07 July 202230.8232.6930.5832.6932.571,150
06 July 202231.0531.4530.6430.6430.5240
05 July 202232.7832.9231.0831.3131.19483
04 July 202232.4832.6732.4832.6732.55-
01 July 202232.4532.4532.4532.4532.33-
30 June 202235.4935.4934.9234.9234.79500
29 June 202236.1936.1936.1036.1035.97-
28 June 202234.4935.4934.4935.4935.37400
27 June 202232.9933.5832.9933.5833.46-
24 June 202231.3331.5031.3331.5031.38-
23 June 202232.9433.0931.8231.8231.71-
22 June 202234.6234.6233.6933.7133.581,724
21 June 202234.1534.8834.1134.8834.76600
20 June 202234.0134.1933.6334.0133.88-
17 June 202236.5836.7136.5836.7136.57400
16 June 202239.3239.3239.3239.3239.18-
15 June 202239.0040.4539.0040.4540.30150
14 June 202243.2443.4743.2443.4743.31-
13 June 202244.8844.8844.0344.0343.8880
10 June 202245.2145.2145.2145.2145.05-
09 June 202245.2545.8145.2545.8145.65-
08 June 202246.2546.9946.2146.9946.82103
07 June 202245.5745.5745.5745.5745.41-
06 June 202244.7044.7044.7044.7044.54-
03 June 202245.2645.2644.4044.4044.24-
02 June 202246.4046.8645.3345.3345.1780
01 June 202244.3947.0644.3947.0646.8940
31 May 202245.0545.0743.8643.8643.70-
30 May 202244.9745.0344.9745.0344.87-
27 May 202245.1245.1244.7944.7944.63-
26 May 202243.4445.3343.4444.1043.9540
25 May 202241.9443.9441.9443.9443.78150
24 May 202241.1541.1540.7940.7940.64-
23 May 202238.6740.4938.6740.4940.34-
20 May 202238.2638.9038.2638.9038.76-
19 May 202237.9438.2137.5838.2138.07-
18 May 202240.5740.5740.2240.2240.08-
17 May 202237.9238.1537.9238.1538.01-
16 May 202236.3736.3736.3736.3736.23-
13 May 202236.4636.4636.4636.4636.32-
12 May 202235.6936.3135.6936.3136.18300
11 May 202234.1336.5634.1336.5636.43250
10 May 202234.4434.7834.2434.6834.56-
10 May 20220.125 Dividend
09 May 202238.5638.5637.0137.2637.00-
06 May 202239.7139.7139.7139.7139.43-
05 May 202240.2440.2440.1840.1839.90-
04 May 202240.0340.0340.0340.0339.75-
03 May 202237.3837.3836.9436.9436.68-
02 May 202237.7837.7837.1537.1536.89124
29 Apr 202238.3938.3938.3938.3938.12-
28 Apr 202238.0838.0838.0838.0837.82-
27 Apr 202236.6037.5136.6037.5137.2530
26 Apr 202237.1237.7037.1237.4037.14150
25 Apr 202235.8135.8135.8135.8135.57-
22 Apr 202238.6338.6337.0737.0736.81300
21 Apr 202241.2241.2241.2241.2240.93-
20 Apr 202240.6340.6340.6340.6340.35-
19 Apr 202242.0642.0641.5241.6041.311,000
14 Apr 202238.1938.9938.1938.9938.72-
13 Apr 202237.2437.8537.2437.3837.12527
12 Apr 202235.8037.3835.8037.3837.12530
11 Apr 202235.3735.3735.3735.3735.12-
08 Apr 202233.1834.9733.1834.9734.73-
07 Apr 202233.9833.9832.7532.7532.52140
06 Apr 202233.0434.4233.0434.4234.19400
05 Apr 202232.9034.3732.9033.8133.58600
04 Apr 202232.6032.9732.6032.9732.74-
01 Apr 202231.0732.4431.0731.9231.691,196
31 Mar 202230.6031.3030.4231.3031.08-
30 Mar 202230.3530.4330.2630.2630.05-
29 Mar 202231.7331.9731.7331.7731.5596
28 Mar 202231.5531.7130.9030.9030.691,150
25 Mar 202227.8030.4927.8030.4930.28160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...