Australia markets open in 6 hours 58 minutes

EQT Corp. (EQ6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
31.36-1.31 (-4.01%)
As of 06:46PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
05 July 202232.7832.9231.3631.3631.36233
04 July 202232.4832.6732.4832.6732.67-
01 July 202232.4532.4532.4532.4532.45-
30 June 202235.4935.4934.9234.9234.92500
29 June 202236.1936.1936.1036.1036.10-
28 June 202234.4935.4934.4935.4935.49400
27 June 202232.9933.5832.9933.5833.58-
24 June 202231.3331.5031.3331.5031.50-
23 June 202232.9433.0931.8231.8231.82-
22 June 202234.6234.6233.6933.7133.711,724
21 June 202234.1534.8834.1134.8834.88600
20 June 202234.0134.1933.6334.0134.01-
17 June 202236.5836.7136.5836.7136.71400
16 June 202239.3239.3239.3239.3239.32-
15 June 202239.0040.4539.0040.4540.45150
14 June 202243.2443.4743.2443.4743.47-
13 June 202244.8844.8844.0344.0344.0380
10 June 202245.2145.2145.2145.2145.21-
09 June 202245.2545.8145.2545.8145.81-
08 June 202246.2546.9946.2146.9946.99103
07 June 202245.5745.5745.5745.5745.57-
06 June 202244.7044.7044.7044.7044.70-
03 June 202245.2645.2644.4044.4044.40-
02 June 202246.4046.8645.3345.3345.3380
01 June 202244.3947.0644.3947.0647.0640
31 May 202245.0545.0743.8643.8643.86-
30 May 202244.9745.0344.9745.0345.03-
27 May 202245.1245.1244.7944.7944.79-
26 May 202243.4445.3343.4444.1044.1040
25 May 202241.9443.9441.9443.9443.94150
24 May 202241.1541.1540.7940.7940.79-
23 May 202238.6740.4938.6740.4940.49-
20 May 202238.2638.9038.2638.9038.90-
19 May 202237.9438.2137.5838.2138.21-
18 May 202240.5740.5740.2240.2240.22-
17 May 202237.9238.1537.9238.1538.15-
16 May 202236.3736.3736.3736.3736.37-
13 May 202236.4636.4636.4636.4636.46-
12 May 202235.6936.3135.6936.3136.31300
11 May 202234.1336.5634.1336.5636.56250
10 May 202234.4434.7834.2434.6834.68-
10 May 20220.125 Dividend
09 May 202238.5638.5637.0137.2637.13-
06 May 202239.7139.7139.7139.7139.57-
05 May 202240.2440.2440.1840.1840.05-
04 May 202240.0340.0340.0340.0339.90-
03 May 202237.3837.3836.9436.9436.81-
02 May 202237.7837.7837.1537.1537.02124
29 Apr 202238.3938.3938.3938.3938.26-
28 Apr 202238.0838.0838.0838.0837.96-
27 Apr 202236.6037.5136.6037.5137.3930
26 Apr 202237.1237.7037.1237.4037.27150
25 Apr 202235.8135.8135.8135.8135.69-
22 Apr 202238.6338.6337.0737.0736.95300
21 Apr 202241.2241.2241.2241.2241.08-
20 Apr 202240.6340.6340.6340.6340.50-
19 Apr 202242.0642.0641.5241.6041.461,000
14 Apr 202238.1938.9938.1938.9938.86-
13 Apr 202237.2437.8537.2437.3837.25527
12 Apr 202235.8037.3835.8037.3837.25530
11 Apr 202235.3735.3735.3735.3735.25-
08 Apr 202233.1834.9733.1834.9734.85-
07 Apr 202233.9833.9832.7532.7532.64140
06 Apr 202233.0434.4233.0434.4234.31400
05 Apr 202232.9034.3732.9033.8133.70600
04 Apr 202232.6032.9732.6032.9732.86-
01 Apr 202231.0732.4431.0731.9231.811,196
31 Mar 202230.6031.3030.4231.3031.19-
30 Mar 202230.3530.4330.2630.2630.16-
29 Mar 202231.7331.9731.7331.7731.6696
28 Mar 202231.5531.7130.9030.9030.801,150
25 Mar 202227.8030.4927.8030.4930.39160
24 Mar 202226.0828.0326.0828.0327.94200
23 Mar 202225.5026.1025.5026.1026.01-
22 Mar 202225.7225.7225.3225.3525.26-
21 Mar 202224.2825.3624.2825.3625.2770
18 Mar 202224.2324.3824.2324.3824.30123
17 Mar 202223.4323.4323.4323.4323.35-
16 Mar 202223.4323.5523.2123.5523.47-
15 Mar 202222.6623.2822.3923.2823.202,300
14 Mar 202224.8025.1924.8025.1925.1120
11 Mar 202224.3124.5924.2324.3224.2430
10 Mar 202223.3523.4423.3523.4423.36-
09 Mar 202223.5423.5423.5423.5423.46-
08 Mar 202224.1624.3323.5023.5023.42300
07 Mar 202224.0025.4824.0024.3624.28260
04 Mar 202222.3124.0422.3123.9623.88290
03 Mar 202222.2422.5622.1322.1322.0650
02 Mar 202221.8422.6821.8422.4822.40-
01 Mar 202220.4820.5720.4820.5220.45-
28 Feb 202219.8720.3719.8720.3720.30-
25 Feb 202219.5019.8519.5019.8519.79-
24 Feb 202218.7519.7018.7519.5119.44-
23 Feb 202218.9219.4618.9219.4219.35620
22 Feb 202219.7619.8819.3919.4419.37-
21 Feb 202219.6819.9219.5019.8219.75-
18 Feb 202220.2720.2720.2720.2720.20-
17 Feb 202220.3720.3720.3720.3720.30-
16 Feb 202220.0720.2720.0620.0619.99-
15 Feb 202219.8620.3319.8620.3320.2675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...