News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

EQT Corp. (EQ6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

38.90

+0.69

(+1.82%)

At close: 12:51PM CEST

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	38.26	38.90	38.26	38.90	38.90	-
19 May 2022	37.94	38.21	37.58	38.21	38.21	-
18 May 2022	40.57	40.57	40.22	40.22	40.22	-
17 May 2022	37.92	38.15	37.92	38.15	38.15	-
16 May 2022	36.37	36.37	36.37	36.37	36.37	-
13 May 2022	36.46	36.46	36.46	36.46	36.46	-
12 May 2022	35.69	36.31	35.69	36.31	36.31	300
11 May 2022	34.13	36.56	34.13	36.56	36.56	250
10 May 2022	34.44	34.78	34.24	34.68	34.68	-
10 May 2022	0.125 Dividend
09 May 2022	38.56	38.56	37.01	37.26	37.13	-
06 May 2022	39.71	39.71	39.71	39.71	39.57	-
05 May 2022	40.24	40.24	40.18	40.18	40.05	-
04 May 2022	40.03	40.03	40.03	40.03	39.90	-
03 May 2022	37.38	37.38	36.94	36.94	36.81	-
02 May 2022	37.78	37.78	37.15	37.15	37.02	124
29 Apr 2022	38.39	38.39	38.39	38.39	38.26	-
28 Apr 2022	38.08	38.08	38.08	38.08	37.96	-
27 Apr 2022	36.60	37.51	36.60	37.51	37.39	30
26 Apr 2022	37.12	37.70	37.12	37.40	37.27	150
25 Apr 2022	35.81	35.81	35.81	35.81	35.69	-
22 Apr 2022	38.63	38.63	37.07	37.07	36.95	300
21 Apr 2022	41.22	41.22	41.22	41.22	41.08	-
20 Apr 2022	40.63	40.63	40.63	40.63	40.50	-
19 Apr 2022	42.06	42.06	41.52	41.60	41.46	1,000
14 Apr 2022	38.19	38.99	38.19	38.99	38.86	-
13 Apr 2022	37.24	37.85	37.24	37.38	37.25	527
12 Apr 2022	35.80	37.38	35.80	37.38	37.25	530
11 Apr 2022	35.37	35.37	35.37	35.37	35.25	-
08 Apr 2022	33.18	34.97	33.18	34.97	34.85	-
07 Apr 2022	33.98	33.98	32.75	32.75	32.64	140
06 Apr 2022	33.04	34.42	33.04	34.42	34.31	400
05 Apr 2022	32.90	34.37	32.90	33.81	33.70	600
04 Apr 2022	32.60	32.97	32.60	32.97	32.86	-
01 Apr 2022	31.07	32.44	31.07	31.92	31.81	1,196
31 Mar 2022	30.60	31.30	30.42	31.30	31.19	-
30 Mar 2022	30.35	30.43	30.26	30.26	30.16	-
29 Mar 2022	31.73	31.97	31.73	31.77	31.66	96
28 Mar 2022	31.55	31.71	30.90	30.90	30.80	1,150
25 Mar 2022	27.80	30.49	27.80	30.49	30.39	160
24 Mar 2022	26.08	28.03	26.08	28.03	27.94	200
23 Mar 2022	25.50	26.10	25.50	26.10	26.01	-
22 Mar 2022	25.72	25.72	25.32	25.35	25.26	-
21 Mar 2022	24.28	25.36	24.28	25.36	25.27	70
18 Mar 2022	24.23	24.38	24.23	24.38	24.30	123
17 Mar 2022	23.43	23.43	23.43	23.43	23.35	-
16 Mar 2022	23.43	23.55	23.21	23.55	23.47	-
15 Mar 2022	22.66	23.28	22.39	23.28	23.20	2,300
14 Mar 2022	24.80	25.19	24.80	25.19	25.11	20
11 Mar 2022	24.31	24.59	24.23	24.32	24.24	30
10 Mar 2022	23.35	23.44	23.35	23.44	23.36	-
09 Mar 2022	23.54	23.54	23.54	23.54	23.46	-
08 Mar 2022	24.16	24.33	23.50	23.50	23.42	300
07 Mar 2022	24.00	25.48	24.00	24.36	24.28	260
04 Mar 2022	22.31	24.04	22.31	23.96	23.88	290
03 Mar 2022	22.24	22.56	22.13	22.13	22.06	50
02 Mar 2022	21.84	22.68	21.84	22.48	22.40	-
01 Mar 2022	20.48	20.57	20.48	20.52	20.45	-
28 Feb 2022	19.87	20.37	19.87	20.37	20.30	-
25 Feb 2022	19.50	19.85	19.50	19.85	19.79	-
24 Feb 2022	18.75	19.70	18.75	19.51	19.44	-
23 Feb 2022	18.92	19.46	18.92	19.42	19.35	620
22 Feb 2022	19.76	19.88	19.39	19.44	19.37	-
21 Feb 2022	19.68	19.92	19.50	19.82	19.75	-
18 Feb 2022	20.27	20.27	20.27	20.27	20.20	-
17 Feb 2022	20.37	20.37	20.37	20.37	20.30	-
16 Feb 2022	20.07	20.27	20.06	20.06	19.99	-
15 Feb 2022	19.86	20.33	19.86	20.33	20.26	75
14 Feb 2022	20.22	20.22	19.99	19.99	19.92	-
11 Feb 2022	18.68	18.68	18.68	18.68	18.62	-
11 Feb 2022	0.125 Dividend
10 Feb 2022	17.70	18.63	17.70	18.63	18.44	-
09 Feb 2022	18.35	18.39	18.35	18.39	18.20	-
08 Feb 2022	18.32	18.42	18.32	18.42	18.24	-
07 Feb 2022	18.65	18.74	18.17	18.17	17.99	-
04 Feb 2022	18.80	18.80	18.80	18.80	18.61	-
03 Feb 2022	19.36	19.36	18.76	18.76	18.58	120
02 Feb 2022	19.17	19.64	19.11	19.64	19.44	200
01 Feb 2022	18.65	19.28	18.65	19.27	19.08	-
31 Jan 2022	18.72	18.86	18.42	18.86	18.68	-
28 Jan 2022	18.03	18.74	18.03	18.74	18.55	-
27 Jan 2022	17.18	18.15	17.18	18.15	17.96	200
26 Jan 2022	17.58	17.58	17.58	17.58	17.40	-
25 Jan 2022	17.90	17.94	17.68	17.94	17.76	-
24 Jan 2022	18.01	18.09	18.01	17.60	17.42	-
21 Jan 2022	18.44	18.47	18.21	18.21	18.03	-
20 Jan 2022	19.43	19.43	19.19	19.19	19.00	-
19 Jan 2022	19.66	19.66	19.62	19.62	19.42	-
18 Jan 2022	20.98	20.98	20.05	20.05	19.85	300
17 Jan 2022	20.59	21.18	20.59	21.11	20.90	-
14 Jan 2022	20.32	20.68	20.32	20.68	20.47	-
13 Jan 2022	21.31	21.56	21.31	21.51	21.29	-
12 Jan 2022	20.48	21.02	20.48	20.74	20.53	-
11 Jan 2022	19.97	20.09	19.97	20.09	19.89	400
10 Jan 2022	19.91	20.32	19.84	20.32	20.12	-
07 Jan 2022	19.07	19.78	19.07	19.76	19.57	-
06 Jan 2022	18.86	19.56	18.86	19.43	19.24	-
05 Jan 2022	19.58	20.00	19.42	19.42	19.22	-
04 Jan 2022	19.34	19.95	19.34	19.84	19.65	-
03 Jan 2022	19.05	19.58	19.05	19.22	19.03	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,736.01-57.03(-0.14%)

News that makes you smarter and richer... For free.

EQT Corp. (EQ6.SG)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,736.01
-57.03(-0.14%)