Australia markets open in 23 minutes

EQT Corp (EQ6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
40.47-0.69 (-1.69%)
At close: 07:04PM CET
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202239.9141.0339.9140.4740.47-
28 Nov 202241.1741.1741.1741.1741.17-
25 Nov 202241.7542.1341.7542.1342.13100
24 Nov 202241.5841.9941.5841.7241.72250
23 Nov 202242.2842.2842.2842.2842.28-
22 Nov 202240.1040.2639.9440.1540.15125
21 Nov 202239.4240.0338.7138.7138.71200
18 Nov 202239.9239.9238.8038.8038.8085
17 Nov 202239.8739.8739.8739.8739.87-
16 Nov 202241.9441.9441.9441.9441.94-
15 Nov 202241.0141.1341.0041.0041.00100
14 Nov 202241.0142.7341.0141.6041.60200
11 Nov 202241.9441.9441.9441.9441.94-
10 Nov 202241.1841.1841.1841.1841.18-
09 Nov 202243.4043.7742.4542.4542.45100
08 Nov 202243.9944.1242.7742.7742.77272
08 Nov 20220.15 Dividend
07 Nov 202241.0844.5141.0844.5144.37250
04 Nov 202240.2640.6340.2640.6340.5030
03 Nov 202241.3841.3840.2640.2640.12500
02 Nov 202241.1841.1841.0441.0440.9120
01 Nov 202242.1042.1040.9240.9240.78-
31 Oct 202238.5942.5738.5942.5742.431,550
28 Oct 202238.7839.4038.7839.4039.2610
27 Oct 202238.1938.4438.1938.2238.09-
26 Oct 202239.7139.7139.7139.7139.58-
25 Oct 202238.8339.1338.8339.0338.8920
24 Oct 202238.6539.0038.6538.7938.66172
21 Oct 202241.3841.8540.0340.0339.90920
20 Oct 202243.0743.0742.9742.9742.83-
19 Oct 202242.7143.2542.0442.0441.90150
18 Oct 202242.7243.7642.7242.7442.60300
17 Oct 202242.2742.3242.0042.0041.86100
14 Oct 202245.3645.3643.4443.4443.29-
13 Oct 202244.6644.9744.6344.9744.82100
12 Oct 202246.2846.2844.3844.9744.81-
11 Oct 202244.5144.8243.5044.3844.23356
10 Oct 202244.1246.3144.1244.3244.174,841
07 Oct 202244.5645.4444.5645.4445.29400
06 Oct 202246.1946.1946.1946.1946.03-
05 Oct 202244.7044.7044.7044.7044.55-
04 Oct 202242.7842.7842.7842.7842.64-
03 Oct 202241.4442.6741.4442.6742.5270
30 Sept 202239.9941.3939.9941.1040.97-
29 Sept 202241.8841.8839.7240.1740.03-
28 Sept 202240.7641.2440.7641.2441.10-
27 Sept 202240.8340.8340.8340.8340.70-
26 Sept 202242.5742.5742.2642.2642.12-
23 Sept 202245.0845.0842.0742.4942.3460
22 Sept 202245.6745.9145.6645.9145.76-
21 Sept 202246.6547.6846.6547.6847.52-
20 Sept 202247.1747.4646.8947.1546.99685
19 Sept 202245.8145.8145.8145.8145.65-
16 Sept 202247.5147.5247.5147.5247.36-
15 Sept 202250.6351.0548.2348.2348.07500
14 Sept 202247.7847.7847.7847.7847.62-
13 Sept 202249.5049.5048.7948.7948.6320
12 Sept 202247.9248.9447.9248.9448.77-
09 Sept 202246.6747.0646.6747.0646.90250
08 Sept 202245.9645.9645.9445.9445.78250
07 Sept 202245.5645.8245.5645.6545.50250
06 Sept 202248.0348.0346.5346.5346.38-
05 Sept 202248.0948.0948.0948.0947.93-
02 Sept 202246.1346.7445.8346.7446.59-
01 Sept 202247.2947.2947.2947.2947.14-
31 Aug 202246.6347.0745.9247.0746.9110
30 Aug 202249.9149.9149.3749.3749.20500
29 Aug 202249.4850.9249.4850.9250.75120
26 Aug 202249.4350.3849.0949.8549.69100
25 Aug 202249.5849.5849.5849.5849.41-
24 Aug 202248.0648.0648.0648.0647.90-
23 Aug 202249.5649.5649.5649.5649.40-
22 Aug 202247.1648.7647.1648.7648.5915
19 Aug 202247.5847.5847.3747.3747.21-
18 Aug 202246.1046.1046.1046.1045.94-
17 Aug 202246.6746.6745.6745.7645.61-
16 Aug 202244.2844.2844.2844.2844.13-
15 Aug 202244.7844.7844.7844.7844.63-
12 Aug 202244.7244.9244.1044.1043.95107
11 Aug 202242.1342.1542.1342.1542.00-
10 Aug 202241.7241.9941.7241.9941.85-
09 Aug 202240.3640.3640.3340.3340.19-
08 Aug 202241.2241.2241.2241.2241.09-
08 Aug 20220.15 Dividend
05 Aug 202240.1641.7040.1641.7041.41-
04 Aug 202241.9341.9341.9341.9341.64-
03 Aug 202240.9041.4740.8441.4741.18400
02 Aug 202240.8641.0640.2940.2940.01-
01 Aug 202242.9042.9041.3141.3141.02-
29 July 202240.0140.0140.0140.0139.73-
28 July 202243.4943.4942.8043.3343.03100
27 July 202245.1345.1345.1345.1344.82-
26 July 202243.6345.1643.6345.1644.8533
25 July 202241.1241.2441.1241.2440.96-
22 July 202241.1541.4941.1541.4941.20-
21 July 202240.1240.1240.1240.1239.84-
20 July 202238.1738.2438.1738.2437.97-
19 July 202237.1437.7936.9237.7937.53-
18 July 202236.2437.7236.2437.3337.07800
15 July 202235.8335.8335.3035.7435.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...