Aurizon Holdings Ltd (QRL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 26 Sept 2024 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
| 25 Sept 2024 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | 2.0990 | - |
| 24 Sept 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
| 23 Sept 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
| 20 Sept 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
| 19 Sept 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
| 18 Sept 2024 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | 2.0730 | - |
| 17 Sept 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 16 Sept 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 13 Sept 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 12 Sept 2024 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | 2.0510 | - |
| 11 Sept 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 10 Sept 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 09 Sept 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 06 Sept 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 05 Sept 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 04 Sept 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
| 03 Sept 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
| 02 Sept 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
| 30 Aug 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 29 Aug 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 28 Aug 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 27 Aug 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 26 Aug 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 26 Aug 2024 | 0.073 Dividend | |||||
| 23 Aug 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 1.9600 | - |
| 22 Aug 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 1.9822 | - |
| 21 Aug 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 1.9822 | - |
| 20 Aug 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 1.9822 | - |
| 19 Aug 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 1.9822 | - |
| 16 Aug 2024 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 1.9822 | - |
| 15 Aug 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 1.9619 | - |
| 14 Aug 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 1.9359 | - |
| 13 Aug 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 1.9359 | - |
| 12 Aug 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 1.9426 | - |
| 09 Aug 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.0863 | - |
| 08 Aug 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.0786 | - |
| 07 Aug 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.0786 | - |
| 06 Aug 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.0786 | - |
| 05 Aug 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.0873 | - |
| 02 Aug 2024 | 2.1960 | 2.1960 | 2.1960 | 2.1960 | 2.1171 | - |
| 01 Aug 2024 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.1239 | - |
| 31 July 2024 | 2.2030 | 2.2030 | 2.2030 | 2.2030 | 2.1239 | - |
| 30 July 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1143 | - |
| 29 July 2024 | 2.1930 | 2.1930 | 2.1930 | 2.1930 | 2.1143 | - |
| 26 July 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1123 | - |
| 25 July 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1123 | - |
| 24 July 2024 | 2.1910 | 2.1910 | 2.1910 | 2.1910 | 2.1123 | - |
| 23 July 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.1393 | - |
| 22 July 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.1393 | - |
| 19 July 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1692 | - |
| 18 July 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.1731 | - |
| 17 July 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.1731 | - |
| 16 July 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.1702 | - |
| 15 July 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.1702 | - |
| 12 July 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.1702 | - |
| 11 July 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.1702 | - |
| 10 July 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.1702 | - |
| 09 July 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.1702 | - |
| 08 July 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.1760 | - |
| 05 July 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.1760 | - |
| 04 July 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.1760 | - |
| 03 July 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.1760 | - |
| 02 July 2024 | 2.2570 | 2.2570 | 2.2570 | 2.2570 | 2.1760 | - |
| 01 July 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.1895 | - |
| 28 June 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.1895 | - |
| 27 June 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.1895 | - |
| 26 June 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1788 | - |
| 25 June 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.1788 | - |
| 24 June 2024 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | 2.1634 | - |
| 21 June 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.1605 | - |
| 20 June 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.1605 | - |
| 19 June 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.1605 | - |
| 18 June 2024 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.1615 | - |
| 17 June 2024 | 2.2420 | 2.2420 | 2.2420 | 2.2420 | 2.1615 | - |
| 14 June 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.1711 | - |
| 13 June 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.1721 | - |
| 12 June 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1972 | - |
| 11 June 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1972 | - |
| 10 June 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1972 | - |
| 07 June 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1972 | - |
| 06 June 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.1846 | - |
| 05 June 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1673 | - |
| 04 June 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.1605 | - |
| 03 June 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.1605 | - |
| 31 May 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.1605 | - |
| 30 May 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.1605 | - |
| 29 May 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.1769 | - |
| 28 May 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1972 | - |
| 27 May 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1972 | - |
| 24 May 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1972 | - |
| 23 May 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1972 | - |
| 22 May 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2068 | - |
| 21 May 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2068 | - |
| 20 May 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2068 | - |
| 17 May 2024 | 2.2890 | 2.2890 | 2.2890 | 2.2890 | 2.2068 | - |
| 16 May 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.2463 | - |
| 15 May 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.2512 | - |
| 14 May 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.2512 | - |
| *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.