IQVIA Holdings Inc (QTS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 206.70 | 209.10 | 206.70 | 207.60 | 207.60 | - |
| 02 May 2024 | 216.90 | 216.90 | 208.30 | 208.30 | 208.30 | - |
| 30 Apr 2024 | 218.20 | 219.00 | 216.80 | 216.80 | 216.80 | - |
| 29 Apr 2024 | 218.00 | 221.10 | 218.00 | 218.60 | 218.60 | - |
| 26 Apr 2024 | 218.50 | 220.20 | 218.50 | 220.20 | 220.20 | - |
| 25 Apr 2024 | 222.80 | 222.80 | 216.70 | 216.70 | 216.70 | - |
| 24 Apr 2024 | 222.20 | 225.20 | 222.20 | 223.80 | 223.80 | - |
| 23 Apr 2024 | 215.50 | 223.50 | 215.50 | 223.50 | 223.50 | - |
| 22 Apr 2024 | 213.20 | 215.40 | 213.20 | 215.40 | 215.40 | - |
| 19 Apr 2024 | 210.90 | 214.50 | 210.90 | 213.30 | 213.30 | 5 |
| 18 Apr 2024 | 211.70 | 212.70 | 211.70 | 212.70 | 212.70 | - |
| 17 Apr 2024 | 215.10 | 215.60 | 213.70 | 213.70 | 213.70 | - |
| 16 Apr 2024 | 215.90 | 217.10 | 215.80 | 215.80 | 215.80 | - |
| 15 Apr 2024 | 219.00 | 219.60 | 217.50 | 217.50 | 217.50 | - |
| 12 Apr 2024 | 220.70 | 220.70 | 219.10 | 219.10 | 219.10 | - |
| 11 Apr 2024 | 221.20 | 221.30 | 220.90 | 221.30 | 221.30 | - |
| 10 Apr 2024 | 224.60 | 224.60 | 222.10 | 222.10 | 222.10 | - |
| 09 Apr 2024 | 220.80 | 225.80 | 220.80 | 225.80 | 225.80 | - |
| 08 Apr 2024 | 221.10 | 223.10 | 221.10 | 223.10 | 223.10 | - |
| 05 Apr 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 04 Apr 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 03 Apr 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
| 02 Apr 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| 28 Mar 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | - |
| 27 Mar 2024 | 229.00 | 230.50 | 229.00 | 230.50 | 230.50 | - |
| 26 Mar 2024 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | - |
| 25 Mar 2024 | 232.50 | 232.50 | 229.50 | 229.50 | 229.50 | - |
| 22 Mar 2024 | 234.00 | 234.50 | 232.50 | 234.50 | 234.50 | - |
| 21 Mar 2024 | 231.00 | 232.00 | 231.00 | 231.50 | 231.50 | - |
| 20 Mar 2024 | 232.50 | 233.00 | 231.50 | 231.50 | 231.50 | - |
| 19 Mar 2024 | 233.00 | 233.50 | 232.00 | 233.00 | 233.00 | 22 |
| 18 Mar 2024 | 231.50 | 233.00 | 231.50 | 232.00 | 232.00 | - |
| 15 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 14 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 13 Mar 2024 | 236.00 | 237.50 | 233.00 | 233.00 | 233.00 | - |
| 12 Mar 2024 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | - |
| 11 Mar 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| 08 Mar 2024 | 234.50 | 238.50 | 234.50 | 236.50 | 236.50 | - |
| 07 Mar 2024 | 230.00 | 236.50 | 230.00 | 236.50 | 236.50 | - |
| 06 Mar 2024 | 229.00 | 233.50 | 229.00 | 233.00 | 233.00 | - |
| 05 Mar 2024 | 230.00 | 230.00 | 227.50 | 228.00 | 228.00 | 5 |
| 04 Mar 2024 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | - |
| 01 Mar 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | 22 |
| 29 Feb 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | - |
| 28 Feb 2024 | 228.00 | 228.00 | 227.00 | 227.00 | 227.00 | - |
| 27 Feb 2024 | 226.50 | 227.00 | 226.50 | 227.00 | 227.00 | - |
| 26 Feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 23 Feb 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - |
| 22 Feb 2024 | 218.00 | 229.50 | 218.00 | 229.50 | 229.50 | 10 |
| 21 Feb 2024 | 216.50 | 218.50 | 216.50 | 218.50 | 218.50 | 5 |
| 20 Feb 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| 19 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 16 Feb 2024 | 222.50 | 223.50 | 221.00 | 221.00 | 221.00 | - |
| 15 Feb 2024 | 226.00 | 227.00 | 223.00 | 223.00 | 223.00 | 4 |
| 14 Feb 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
| 13 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| 12 Feb 2024 | 201.00 | 203.50 | 201.00 | 203.50 | 203.50 | - |
| 09 Feb 2024 | 199.80 | 202.00 | 199.80 | 202.00 | 202.00 | - |
| 08 Feb 2024 | 197.40 | 200.50 | 197.20 | 200.50 | 200.50 | - |
| 07 Feb 2024 | 198.80 | 199.40 | 198.80 | 199.00 | 199.00 | - |
| 06 Feb 2024 | 194.60 | 198.80 | 194.60 | 198.80 | 198.80 | - |
| 05 Feb 2024 | 193.80 | 197.20 | 193.80 | 197.20 | 197.20 | 6 |
| 02 Feb 2024 | 193.00 | 194.60 | 193.00 | 194.60 | 194.60 | 150 |
| 01 Feb 2024 | 192.00 | 192.60 | 191.40 | 191.40 | 191.40 | - |
| 31 Jan 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
| 30 Jan 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - |
| 29 Jan 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
| 26 Jan 2024 | 197.40 | 199.20 | 197.40 | 199.20 | 199.20 | - |
| 25 Jan 2024 | 194.60 | 196.20 | 194.60 | 196.20 | 196.20 | - |
| 24 Jan 2024 | 195.40 | 197.40 | 195.40 | 196.20 | 196.20 | 28 |
| 23 Jan 2024 | 198.20 | 198.60 | 195.80 | 196.80 | 196.80 | 225 |
| 22 Jan 2024 | 196.20 | 199.80 | 196.20 | 199.60 | 199.60 | - |
| 19 Jan 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| 18 Jan 2024 | 192.00 | 196.00 | 192.00 | 196.00 | 196.00 | - |
| 17 Jan 2024 | 193.80 | 193.80 | 192.60 | 192.60 | 192.60 | - |
| 16 Jan 2024 | 193.80 | 195.00 | 193.80 | 195.00 | 195.00 | - |
| 15 Jan 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
| 12 Jan 2024 | 193.40 | 193.40 | 193.20 | 193.20 | 193.20 | - |
| 11 Jan 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| 10 Jan 2024 | 201.50 | 201.50 | 197.60 | 197.60 | 197.60 | - |
| 09 Jan 2024 | 203.00 | 205.50 | 202.50 | 205.50 | 205.50 | - |
| 08 Jan 2024 | 199.80 | 203.00 | 199.40 | 203.00 | 203.00 | - |
| 05 Jan 2024 | 199.80 | 200.50 | 199.60 | 199.60 | 199.60 | 40 |
| 04 Jan 2024 | 200.50 | 201.00 | 200.50 | 201.00 | 201.00 | - |
| 03 Jan 2024 | 208.50 | 211.50 | 208.50 | 211.50 | 211.50 | 7 |
| 02 Jan 2024 | 208.50 | 211.50 | 208.50 | 211.50 | 211.50 | - |
| 29 Dec 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 28 Dec 2023 | 207.50 | 210.00 | 207.50 | 210.00 | 210.00 | - |
| 27 Dec 2023 | 208.00 | 208.00 | 206.50 | 206.50 | 206.50 | - |
| 22 Dec 2023 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
| 21 Dec 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 20 Dec 2023 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| 19 Dec 2023 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
| 18 Dec 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 15 Dec 2023 | 208.50 | 208.50 | 207.00 | 208.00 | 208.00 | - |
| 14 Dec 2023 | 206.50 | 210.50 | 206.50 | 208.50 | 208.50 | - |
| 13 Dec 2023 | 200.50 | 203.00 | 200.50 | 202.50 | 202.50 | - |
| 12 Dec 2023 | 199.40 | 201.50 | 199.40 | 201.00 | 201.00 | - |
| 11 Dec 2023 | 198.60 | 201.50 | 198.40 | 201.00 | 201.00 | 555 |
| 08 Dec 2023 | 198.00 | 200.50 | 198.00 | 200.50 | 200.50 | - |
| *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.