Quest Diagnostics Inc (QDI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 126.25 | 126.25 | 126.05 | 126.05 | 126.05 | - |
| 25 Apr 2024 | 127.95 | 127.95 | 126.30 | 126.30 | 126.30 | - |
| 24 Apr 2024 | 127.70 | 128.40 | 127.60 | 128.40 | 128.40 | - |
| 23 Apr 2024 | 121.90 | 126.30 | 121.90 | 126.15 | 126.15 | - |
| 22 Apr 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
| 19 Apr 2024 | 117.05 | 120.35 | 117.05 | 120.20 | 120.20 | - |
| 18 Apr 2024 | 118.95 | 118.95 | 118.00 | 118.15 | 118.15 | - |
| 17 Apr 2024 | 120.05 | 120.05 | 119.00 | 119.00 | 119.00 | - |
| 16 Apr 2024 | 120.80 | 121.45 | 119.80 | 119.80 | 119.80 | - |
| 15 Apr 2024 | 120.80 | 121.40 | 120.80 | 121.15 | 121.15 | - |
| 12 Apr 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| 11 Apr 2024 | 122.25 | 122.25 | 121.00 | 121.00 | 121.00 | - |
| 10 Apr 2024 | 122.10 | 122.10 | 121.25 | 121.25 | 121.25 | - |
| 09 Apr 2024 | 119.50 | 121.75 | 119.50 | 121.75 | 121.75 | - |
| 08 Apr 2024 | 120.25 | 120.35 | 120.25 | 120.35 | 120.35 | - |
| 05 Apr 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
| 05 Apr 2024 | 0.75 Dividend | |||||
| 04 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.25 | - |
| 03 Apr 2024 | 122.35 | 122.35 | 121.55 | 121.55 | 120.80 | - |
| 02 Apr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.53 | - |
| 28 Mar 2024 | 120.75 | 122.65 | 120.75 | 122.65 | 121.90 | - |
| 27 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.27 | - |
| 26 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.27 | - |
| 25 Mar 2024 | 119.20 | 119.35 | 119.15 | 119.15 | 118.42 | - |
| 22 Mar 2024 | 118.60 | 119.30 | 118.60 | 119.30 | 118.57 | - |
| 21 Mar 2024 | 116.85 | 118.10 | 116.85 | 118.10 | 117.37 | - |
| 20 Mar 2024 | 118.55 | 118.70 | 118.55 | 118.70 | 117.97 | - |
| 19 Mar 2024 | 117.75 | 117.95 | 117.40 | 117.95 | 117.22 | - |
| 18 Mar 2024 | 117.70 | 117.70 | 116.95 | 117.60 | 116.88 | - |
| 15 Mar 2024 | 116.50 | 116.70 | 116.50 | 116.70 | 115.98 | - |
| 14 Mar 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 117.42 | - |
| 13 Mar 2024 | 118.50 | 119.35 | 117.85 | 117.85 | 117.13 | - |
| 12 Mar 2024 | 118.25 | 118.65 | 117.40 | 118.65 | 117.92 | - |
| 11 Mar 2024 | 116.00 | 116.60 | 115.65 | 116.60 | 115.88 | - |
| 08 Mar 2024 | 116.10 | 117.10 | 116.10 | 117.10 | 116.38 | - |
| 07 Mar 2024 | 116.05 | 116.55 | 116.00 | 116.25 | 115.54 | - |
| 06 Mar 2024 | 114.45 | 115.85 | 113.35 | 115.85 | 115.14 | - |
| 05 Mar 2024 | 114.65 | 115.65 | 114.35 | 114.80 | 114.09 | - |
| 04 Mar 2024 | 114.50 | 115.10 | 113.90 | 115.05 | 114.34 | - |
| 01 Mar 2024 | 115.50 | 115.50 | 114.85 | 114.85 | 114.14 | - |
| 29 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 114.99 | - |
| 28 Feb 2024 | 116.45 | 116.65 | 116.35 | 116.65 | 115.93 | - |
| 27 Feb 2024 | 116.00 | 116.20 | 115.95 | 116.00 | 115.29 | - |
| 26 Feb 2024 | 117.05 | 117.05 | 116.05 | 116.05 | 115.34 | - |
| 23 Feb 2024 | 115.65 | 116.75 | 115.65 | 116.75 | 116.03 | - |
| 22 Feb 2024 | 117.00 | 117.10 | 114.60 | 114.60 | 113.90 | - |
| 21 Feb 2024 | 114.25 | 114.25 | 114.10 | 114.15 | 113.45 | - |
| 20 Feb 2024 | 114.55 | 115.05 | 113.35 | 113.35 | 112.65 | - |
| 19 Feb 2024 | 114.90 | 115.00 | 114.90 | 115.00 | 114.29 | - |
| 16 Feb 2024 | 116.50 | 116.50 | 115.05 | 115.05 | 114.34 | - |
| 15 Feb 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.27 | - |
| 14 Feb 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 118.42 | - |
| 13 Feb 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.66 | - |
| 12 Feb 2024 | 117.20 | 117.90 | 117.20 | 117.90 | 117.18 | 20 |
| 09 Feb 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.38 | - |
| 08 Feb 2024 | 118.00 | 118.00 | 117.05 | 117.05 | 116.33 | - |
| 07 Feb 2024 | 118.55 | 118.55 | 117.40 | 118.00 | 117.27 | - |
| 06 Feb 2024 | 114.85 | 116.20 | 114.85 | 116.20 | 115.49 | 4 |
| 05 Feb 2024 | 115.55 | 115.80 | 115.20 | 115.20 | 114.49 | - |
| 02 Feb 2024 | 116.75 | 117.15 | 115.05 | 115.05 | 114.34 | - |
| 01 Feb 2024 | 118.80 | 118.90 | 118.75 | 118.75 | 118.02 | - |
| 31 Jan 2024 | 118.85 | 119.05 | 118.80 | 118.80 | 118.07 | - |
| 30 Jan 2024 | 119.20 | 119.20 | 119.05 | 119.10 | 118.37 | - |
| 29 Jan 2024 | 119.90 | 120.30 | 119.90 | 120.30 | 119.56 | - |
| 26 Jan 2024 | 119.55 | 119.90 | 119.35 | 119.85 | 119.11 | - |
| 25 Jan 2024 | 117.45 | 117.45 | 117.30 | 117.30 | 116.58 | - |
| 24 Jan 2024 | 119.35 | 119.35 | 118.00 | 118.00 | 117.27 | - |
| 23 Jan 2024 | 119.50 | 119.90 | 119.45 | 119.45 | 118.72 | - |
| 22 Jan 2024 | 121.45 | 121.45 | 118.90 | 118.90 | 118.17 | - |
| 19 Jan 2024 | 123.10 | 123.55 | 120.20 | 120.20 | 119.46 | - |
| 18 Jan 2024 | 122.40 | 123.55 | 122.40 | 123.55 | 122.79 | - |
| 17 Jan 2024 | 122.50 | 123.25 | 122.35 | 123.10 | 122.34 | - |
| 16 Jan 2024 | 122.65 | 123.85 | 122.65 | 123.85 | 123.09 | - |
| 16 Jan 2024 | 0.71 Dividend | |||||
| 15 Jan 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 121.84 | - |
| 12 Jan 2024 | 123.45 | 123.90 | 122.30 | 122.30 | 120.85 | - |
| 11 Jan 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 123.37 | - |
| 10 Jan 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 128.16 | - |
| 09 Jan 2024 | 128.85 | 130.10 | 128.75 | 130.10 | 128.56 | - |
| 08 Jan 2024 | 129.05 | 129.25 | 127.55 | 127.55 | 126.04 | - |
| 05 Jan 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 126.78 | - |
| 04 Jan 2024 | 127.75 | 128.40 | 127.20 | 128.40 | 126.88 | - |
| 03 Jan 2024 | 128.15 | 129.20 | 127.05 | 127.55 | 126.04 | - |
| 02 Jan 2024 | 124.85 | 127.50 | 124.85 | 127.50 | 125.99 | - |
| 29 Dec 2023 | 124.20 | 124.20 | 124.00 | 124.00 | 122.53 | - |
| 28 Dec 2023 | 123.55 | 123.60 | 123.55 | 123.60 | 122.13 | - |
| 27 Dec 2023 | 123.65 | 123.65 | 123.35 | 123.50 | 122.03 | - |
| 22 Dec 2023 | 123.10 | 123.85 | 123.10 | 123.85 | 122.38 | - |
| 21 Dec 2023 | 123.25 | 123.25 | 123.25 | 123.25 | 121.79 | - |
| 20 Dec 2023 | 124.35 | 124.35 | 124.35 | 124.35 | 122.87 | - |
| 19 Dec 2023 | 124.05 | 124.05 | 124.05 | 124.05 | 122.58 | - |
| 18 Dec 2023 | 123.70 | 124.40 | 123.70 | 124.40 | 122.92 | - |
| 15 Dec 2023 | 124.85 | 124.85 | 123.80 | 123.80 | 122.33 | - |
| 14 Dec 2023 | 129.55 | 129.55 | 129.55 | 129.55 | 128.01 | - |
| 13 Dec 2023 | 129.10 | 130.15 | 129.10 | 130.15 | 128.61 | - |
| 12 Dec 2023 | 126.90 | 130.70 | 126.90 | 128.95 | 127.42 | - |
| 11 Dec 2023 | 126.05 | 127.10 | 125.40 | 127.05 | 125.54 | - |
| 08 Dec 2023 | 125.20 | 126.05 | 125.20 | 126.05 | 124.55 | - |
| 07 Dec 2023 | 125.00 | 125.00 | 124.95 | 124.95 | 123.47 | - |
| 06 Dec 2023 | 124.95 | 125.20 | 124.90 | 125.20 | 123.71 | - |
| *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.