Get our best money-saving hacks and pro tips now

EQT Corp. (EQ6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

28.90

+0.47

(+1.65%)

At close: 03:30PM CEST

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	27.93	28.61	27.93	28.61	28.61	-
27 Mar 2023	28.25	28.59	27.83	28.26	28.26	-
24 Mar 2023	27.06	28.27	27.00	28.27	28.27	-
23 Mar 2023	27.04	27.24	26.89	26.89	26.89	75
22 Mar 2023	28.61	28.61	28.35	28.35	28.35	-
21 Mar 2023	28.28	28.57	28.28	28.57	28.57	-
20 Mar 2023	27.11	27.47	27.11	27.30	27.30	40
17 Mar 2023	28.15	28.15	27.52	27.52	27.52	25
16 Mar 2023	27.08	27.08	27.08	27.08	27.08	-
15 Mar 2023	28.45	28.45	26.82	27.32	27.32	-
14 Mar 2023	28.29	28.29	28.27	28.27	28.27	-
13 Mar 2023	28.07	28.07	28.07	28.07	28.07	-
10 Mar 2023	29.15	29.15	29.13	29.13	29.13	-
09 Mar 2023	30.00	30.48	30.00	30.48	30.48	-
08 Mar 2023	31.05	31.22	30.38	30.38	30.38	-
07 Mar 2023	30.65	31.20	30.65	31.20	31.20	55
06 Mar 2023	32.06	32.06	31.22	31.22	31.22	100
03 Mar 2023	31.13	32.33	31.13	32.15	32.15	-
02 Mar 2023	31.08	31.08	31.08	31.08	31.08	-
01 Mar 2023	31.10	31.17	31.10	31.17	31.17	-
28 Feb 2023	31.44	31.50	31.44	31.50	31.50	400
27 Feb 2023	32.23	32.23	32.23	32.23	32.23	-
24 Feb 2023	30.55	30.61	30.55	30.55	30.55	-
23 Feb 2023	30.10	30.10	30.10	30.10	30.10	-
22 Feb 2023	28.37	28.56	28.37	28.56	28.56	-
21 Feb 2023	29.06	29.06	28.45	28.59	28.59	-
20 Feb 2023	28.98	29.07	28.98	29.07	29.07	-
17 Feb 2023	29.43	29.43	28.99	28.99	28.99	-
16 Feb 2023	28.25	30.17	28.25	30.17	30.17	440
15 Feb 2023	28.62	28.62	28.26	28.26	28.26	-
14 Feb 2023	28.47	28.47	28.47	28.47	28.47	-
13 Feb 2023	29.60	29.60	28.58	28.59	28.59	-
10 Feb 2023	28.19	29.60	28.19	29.60	29.60	-
09 Feb 2023	27.71	28.10	27.71	28.10	28.10	-
08 Feb 2023	28.25	28.25	27.51	27.51	27.51	-
07 Feb 2023	27.75	28.17	27.75	28.17	28.17	-
06 Feb 2023	28.81	28.81	28.25	28.25	28.25	220
03 Feb 2023	28.97	28.97	28.92	28.92	28.92	-
02 Feb 2023	28.42	29.08	28.42	28.85	28.85	-
01 Feb 2023	29.76	29.76	29.46	29.52	29.52	125
31 Jan 2023	29.58	29.58	29.58	29.58	29.58	-
30 Jan 2023	29.98	30.10	29.89	29.89	29.89	1,000
27 Jan 2023	30.35	30.35	30.35	30.35	30.35	-
26 Jan 2023	30.27	30.29	30.27	30.29	30.29	300
25 Jan 2023	31.34	31.34	29.98	30.07	30.07	-
24 Jan 2023	32.18	32.18	31.05	31.05	31.05	62
23 Jan 2023	30.88	30.88	30.88	30.88	30.88	-
20 Jan 2023	31.16	31.72	31.16	31.72	31.72	-
19 Jan 2023	30.86	31.04	30.72	31.04	31.04	-
18 Jan 2023	32.40	32.40	31.18	31.18	31.18	-
17 Jan 2023	31.43	32.85	31.43	32.51	32.51	150
16 Jan 2023	31.11	31.74	31.11	31.74	31.74	-
13 Jan 2023	32.31	32.31	31.97	32.05	32.05	-
12 Jan 2023	30.76	32.00	30.76	32.00	32.00	40
11 Jan 2023	31.39	31.81	31.00	31.02	31.02	270
10 Jan 2023	32.05	32.10	31.45	31.52	31.52	110
09 Jan 2023	31.00	32.72	31.00	32.72	32.72	350
06 Jan 2023	30.49	30.49	30.49	30.49	30.49	-
05 Jan 2023	31.03	31.18	31.03	31.17	31.17	-
04 Jan 2023	29.89	29.89	29.89	29.89	29.89	-
03 Jan 2023	31.78	31.78	31.78	31.78	31.78	-
02 Jan 2023	31.47	31.47	31.47	31.47	31.47	-
30 Dec 2022	31.47	31.47	31.06	31.15	31.15	30
29 Dec 2022	31.31	31.34	31.13	31.13	31.13	375
28 Dec 2022	34.04	34.08	33.92	33.92	33.92	-
27 Dec 2022	33.60	34.52	33.01	34.52	34.52	153
23 Dec 2022	32.79	33.74	32.76	33.74	33.74	997
22 Dec 2022	34.31	34.39	34.31	34.31	34.31	-
21 Dec 2022	34.07	34.07	34.07	34.07	34.07	-
20 Dec 2022	33.70	33.70	33.48	33.60	33.60	-
19 Dec 2022	34.73	34.73	34.33	34.33	34.33	220
16 Dec 2022	35.72	35.72	34.76	34.76	34.76	-
15 Dec 2022	35.79	36.23	35.28	36.16	36.16	60
14 Dec 2022	34.92	35.49	34.92	35.49	35.49	-
13 Dec 2022	35.01	35.74	35.01	35.74	35.74	-
12 Dec 2022	34.01	35.19	34.01	35.19	35.19	-
09 Dec 2022	33.54	34.53	33.54	34.53	34.53	60
08 Dec 2022	34.72	34.72	34.72	34.72	34.72	-
07 Dec 2022	34.40	34.69	34.40	34.69	34.69	20
06 Dec 2022	35.41	35.49	35.00	35.42	35.42	195
05 Dec 2022	37.72	37.72	36.67	36.67	36.67	50
02 Dec 2022	39.17	39.17	37.88	37.88	37.88	-
01 Dec 2022	40.40	40.42	40.40	40.42	40.42	-
30 Nov 2022	41.03	41.03	41.03	41.03	41.03	-
29 Nov 2022	39.91	41.03	39.91	40.47	40.47	-
28 Nov 2022	41.17	41.17	41.17	41.17	41.17	-
25 Nov 2022	41.75	42.13	41.75	42.13	42.13	100
24 Nov 2022	41.58	41.99	41.58	41.72	41.72	250
23 Nov 2022	42.28	42.28	42.28	42.28	42.28	-
22 Nov 2022	40.10	40.26	39.94	40.15	40.15	125
21 Nov 2022	39.42	40.03	38.71	38.71	38.71	200
18 Nov 2022	39.92	39.92	38.80	38.80	38.80	85
17 Nov 2022	39.87	39.87	39.87	39.87	39.87	-
16 Nov 2022	41.94	41.94	41.94	41.94	41.94	-
15 Nov 2022	41.01	41.13	41.00	41.00	41.00	100
14 Nov 2022	41.01	42.73	41.01	41.60	41.60	200
11 Nov 2022	41.94	41.94	41.94	41.94	41.94	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,365.70+53.30(+0.73%)

ASX 2007,172.50+50.20(+0.70%)

AUD/USD0.6723+0.0005(+0.0787%)

OIL74.48+0.11(+0.15%)

GOLD1,998.10+0.40(+0.02%)

BTC-AUD42,181.47+106.85(+0.25%)

Get our best money-saving hacks and pro tips now

EQT Corp. (EQ6.SG)

ALL ORDS
7,365.70
+53.30(+0.73%)

ASX 200
7,172.50
+50.20(+0.70%)

AUD/USD
0.6723
+0.0005(+0.0787%)

OIL
74.48
+0.11(+0.15%)

GOLD
1,998.10
+0.40(+0.02%)

BTC-AUD
42,181.47
+106.85(+0.25%)