Quanta Services, Inc. (QAA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:27PM CEST
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 233.60 | 237.80 | 233.60 | 237.80 | 237.80 | 23 |
| 03 July 2024 | 228.20 | 232.20 | 228.20 | 232.20 | 232.20 | 55 |
| 02 July 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| 01 July 2024 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - |
| 01 July 2024 | 0.09 Dividend | |||||
| 28 June 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.61 | - |
| 27 June 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.31 | - |
| 26 June 2024 | 252.60 | 252.60 | 248.50 | 248.50 | 248.41 | 40 |
| 25 June 2024 | 253.00 | 253.00 | 252.30 | 252.30 | 252.21 | 10 |
| 24 June 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.41 | - |
| 21 June 2024 | 253.20 | 253.20 | 249.10 | 249.10 | 249.01 | - |
| 20 June 2024 | 259.80 | 266.80 | 259.80 | 262.20 | 262.10 | 20 |
| 19 June 2024 | 259.30 | 259.30 | 259.30 | 259.30 | 259.21 | - |
| 18 June 2024 | 255.40 | 257.10 | 255.40 | 257.10 | 257.01 | - |
| 17 June 2024 | 252.80 | 254.00 | 252.80 | 254.00 | 253.91 | - |
| 14 June 2024 | 255.40 | 255.40 | 253.70 | 253.70 | 253.61 | - |
| 13 June 2024 | 253.90 | 255.00 | 252.70 | 255.00 | 254.91 | 11 |
| 12 June 2024 | 250.30 | 256.60 | 250.30 | 256.60 | 256.51 | 40 |
| 11 June 2024 | 249.60 | 249.60 | 248.70 | 248.70 | 248.61 | 12 |
| 10 June 2024 | 248.00 | 249.90 | 248.00 | 249.90 | 249.81 | - |
| 07 June 2024 | 243.20 | 247.00 | 243.20 | 247.00 | 246.91 | 10 |
| 06 June 2024 | 251.00 | 254.40 | 251.00 | 252.50 | 252.41 | 20 |
| 05 June 2024 | 246.00 | 249.30 | 246.00 | 249.30 | 249.21 | - |
| 04 June 2024 | 247.00 | 247.90 | 247.00 | 247.90 | 247.81 | - |
| 03 June 2024 | 252.20 | 257.20 | 248.40 | 248.40 | 248.31 | 18 |
| 31 May 2024 | 255.50 | 260.00 | 255.50 | 260.00 | 259.91 | 29 |
| 30 May 2024 | 253.90 | 256.30 | 253.90 | 256.30 | 256.21 | - |
| 29 May 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.41 | - |
| 28 May 2024 | 258.00 | 262.00 | 258.00 | 262.00 | 261.90 | 45 |
| 27 May 2024 | 265.00 | 265.00 | 258.00 | 260.00 | 259.91 | 124 |
| 24 May 2024 | 253.50 | 257.50 | 253.50 | 257.50 | 257.41 | - |
| 23 May 2024 | 254.00 | 254.00 | 250.50 | 253.20 | 253.11 | 36 |
| 22 May 2024 | 248.10 | 249.10 | 248.10 | 249.10 | 249.01 | - |
| 21 May 2024 | 244.00 | 249.00 | 244.00 | 249.00 | 248.91 | 40 |
| 20 May 2024 | 240.80 | 243.60 | 240.80 | 243.60 | 243.51 | - |
| 17 May 2024 | 240.50 | 247.30 | 240.50 | 242.50 | 242.41 | 62 |
| 16 May 2024 | 246.60 | 247.30 | 246.20 | 246.20 | 246.11 | 171 |
| 15 May 2024 | 240.90 | 245.80 | 240.90 | 245.80 | 245.71 | - |
| 14 May 2024 | 243.60 | 243.70 | 243.60 | 243.70 | 243.61 | - |
| 13 May 2024 | 249.60 | 254.40 | 247.50 | 247.50 | 247.41 | 20 |
| 10 May 2024 | 248.40 | 251.30 | 248.40 | 251.30 | 251.21 | - |
| 09 May 2024 | 243.90 | 246.50 | 243.90 | 246.50 | 246.41 | - |
| 08 May 2024 | 245.90 | 251.00 | 245.80 | 245.80 | 245.71 | 43 |
| 07 May 2024 | 248.00 | 255.00 | 248.00 | 249.70 | 249.61 | 100 |
| 06 May 2024 | 235.90 | 243.40 | 235.90 | 243.40 | 243.31 | - |
| 03 May 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.91 | 19 |
| 02 May 2024 | 237.20 | 237.20 | 229.00 | 236.00 | 235.91 | 210 |
| 30 Apr 2024 | 248.00 | 248.00 | 245.10 | 246.40 | 246.31 | 65 |
| 29 Apr 2024 | 245.60 | 246.60 | 245.60 | 245.80 | 245.71 | 75 |
| 26 Apr 2024 | 237.30 | 241.50 | 237.30 | 241.50 | 241.41 | - |
| 25 Apr 2024 | 232.70 | 232.70 | 232.00 | 232.00 | 231.92 | - |
| 24 Apr 2024 | 233.80 | 238.10 | 233.80 | 238.10 | 238.01 | - |
| 23 Apr 2024 | 228.20 | 231.60 | 228.20 | 231.50 | 231.42 | 10 |
| 22 Apr 2024 | 226.50 | 230.50 | 226.50 | 229.00 | 228.92 | 200 |
| 19 Apr 2024 | 227.60 | 230.00 | 227.60 | 230.00 | 229.92 | - |
| 18 Apr 2024 | 230.00 | 231.90 | 230.00 | 231.90 | 231.82 | - |
| 17 Apr 2024 | 233.10 | 235.10 | 228.50 | 228.50 | 228.42 | 129 |
| 16 Apr 2024 | 231.80 | 235.40 | 231.80 | 231.80 | 231.72 | 80 |
| 15 Apr 2024 | 237.20 | 241.10 | 237.20 | 240.20 | 240.11 | 6 |
| 12 Apr 2024 | 238.50 | 241.20 | 238.50 | 241.20 | 241.11 | - |
| 11 Apr 2024 | 234.30 | 240.00 | 234.30 | 240.00 | 239.91 | 178 |
| 10 Apr 2024 | 235.50 | 235.50 | 234.70 | 234.70 | 234.61 | 9 |
| 09 Apr 2024 | 239.30 | 242.90 | 238.30 | 239.50 | 239.41 | 45 |
| 08 Apr 2024 | 240.30 | 244.20 | 239.80 | 239.80 | 239.71 | 30 |
| 08 Apr 2024 | 0.09 Dividend | |||||
| 05 Apr 2024 | 236.40 | 241.00 | 236.40 | 241.00 | 240.82 | - |
| 04 Apr 2024 | 239.70 | 241.90 | 236.70 | 236.70 | 236.53 | 10 |
| 03 Apr 2024 | 233.90 | 238.70 | 233.90 | 236.00 | 235.83 | 1 |
| 02 Apr 2024 | 239.00 | 239.00 | 236.40 | 236.40 | 236.23 | - |
| 28 Mar 2024 | 238.00 | 240.50 | 238.00 | 240.50 | 240.32 | - |
| 27 Mar 2024 | 238.00 | 242.10 | 238.00 | 240.50 | 240.32 | 20 |
| 26 Mar 2024 | 233.50 | 239.50 | 233.50 | 239.50 | 239.32 | 15 |
| 25 Mar 2024 | 239.00 | 239.00 | 234.00 | 234.00 | 233.83 | 25 |
| 22 Mar 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.13 | - |
| 21 Mar 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.13 | - |
| 20 Mar 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.63 | 10 |
| 19 Mar 2024 | 221.90 | 227.40 | 221.90 | 227.40 | 227.23 | 15 |
| 18 Mar 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 221.94 | - |
| 15 Mar 2024 | 220.30 | 222.10 | 220.30 | 222.10 | 221.94 | - |
| 14 Mar 2024 | 219.10 | 222.70 | 219.10 | 222.70 | 222.54 | - |
| 13 Mar 2024 | 219.10 | 223.40 | 219.10 | 220.10 | 219.94 | 250 |
| 12 Mar 2024 | 219.60 | 219.60 | 219.30 | 219.30 | 219.14 | 10 |
| 11 Mar 2024 | 218.90 | 218.90 | 216.80 | 216.80 | 216.64 | - |
| 08 Mar 2024 | 220.90 | 221.50 | 220.90 | 221.50 | 221.34 | - |
| 07 Mar 2024 | 219.20 | 222.10 | 219.20 | 222.10 | 221.94 | - |
| 06 Mar 2024 | 218.60 | 220.30 | 218.60 | 220.30 | 220.14 | - |
| 05 Mar 2024 | 221.70 | 222.00 | 221.70 | 222.00 | 221.84 | - |
| 04 Mar 2024 | 225.00 | 225.00 | 220.40 | 220.40 | 220.24 | 22 |
| 01 Mar 2024 | 221.40 | 221.40 | 220.70 | 220.70 | 220.54 | - |
| 29 Feb 2024 | 218.00 | 219.50 | 218.00 | 219.50 | 219.34 | 6 |
| 28 Feb 2024 | 219.00 | 220.80 | 218.80 | 220.80 | 220.64 | 50 |
| 27 Feb 2024 | 214.80 | 219.60 | 214.80 | 219.00 | 218.84 | 6 |
| 26 Feb 2024 | 219.00 | 219.00 | 217.30 | 217.30 | 217.14 | 1 |
| 23 Feb 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 212.94 | - |
| 22 Feb 2024 | 194.15 | 212.00 | 192.70 | 212.00 | 211.84 | 165 |
| 21 Feb 2024 | 191.50 | 191.50 | 191.45 | 191.45 | 191.31 | 50 |
| 20 Feb 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.86 | - |
| 19 Feb 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.11 | - |
| 16 Feb 2024 | 196.90 | 196.90 | 196.05 | 196.05 | 195.91 | - |
| 15 Feb 2024 | 196.30 | 196.30 | 196.05 | 196.05 | 195.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.