Australia Markets close in 4 hrs

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023------
30 Mar 2023------
29 Mar 2023------
28 Mar 202327.9328.6127.9328.6128.61-
27 Mar 202328.2528.5927.8328.2628.26-
24 Mar 202327.0628.2727.0028.2728.27-
23 Mar 202327.0427.2426.8926.8926.8975
22 Mar 202328.6128.6128.3528.3528.35-
21 Mar 202328.2828.5728.2828.5728.57-
20 Mar 202327.1127.4727.1127.3027.3040
17 Mar 202328.1528.1527.5227.5227.5225
16 Mar 202327.0827.0827.0827.0827.08-
15 Mar 202328.4528.4526.8227.3227.32-
14 Mar 202328.2928.2928.2728.2728.27-
13 Mar 202328.0728.0728.0728.0728.07-
10 Mar 202329.1529.1529.1329.1329.13-
09 Mar 202330.0030.4830.0030.4830.48-
08 Mar 202331.0531.2230.3830.3830.38-
07 Mar 202330.6531.2030.6531.2031.2055
06 Mar 202332.0632.0631.2231.2231.22100
03 Mar 202331.1332.3331.1332.1532.15-
02 Mar 202331.0831.0831.0831.0831.08-
01 Mar 202331.1031.1731.1031.1731.17-
28 Feb 202331.4431.5031.4431.5031.50400
27 Feb 202332.2332.2332.2332.2332.23-
24 Feb 202330.5530.6130.5530.5530.55-
23 Feb 202330.1030.1030.1030.1030.10-
22 Feb 202328.3728.5628.3728.5628.56-
21 Feb 202329.0629.0628.4528.5928.59-
20 Feb 202328.9829.0728.9829.0729.07-
17 Feb 202329.4329.4328.9928.9928.99-
16 Feb 202328.2530.1728.2530.1730.17440
15 Feb 202328.6228.6228.2628.2628.26-
14 Feb 202328.4728.4728.4728.4728.47-
13 Feb 202329.6029.6028.5828.5928.59-
10 Feb 202328.1929.6028.1929.6029.60-
09 Feb 202327.7128.1027.7128.1028.10-
08 Feb 202328.2528.2527.5127.5127.51-
07 Feb 202327.7528.1727.7528.1728.17-
06 Feb 202328.8128.8128.2528.2528.25220
03 Feb 202328.9728.9728.9228.9228.92-
02 Feb 202328.4229.0828.4228.8528.85-
01 Feb 202329.7629.7629.4629.5229.52125
31 Jan 202329.5829.5829.5829.5829.58-
30 Jan 202329.9830.1029.8929.8929.891,000
27 Jan 202330.3530.3530.3530.3530.35-
26 Jan 202330.2730.2930.2730.2930.29300
25 Jan 202331.3431.3429.9830.0730.07-
24 Jan 202332.1832.1831.0531.0531.0562
23 Jan 202330.8830.8830.8830.8830.88-
20 Jan 202331.1631.7231.1631.7231.72-
19 Jan 202330.8631.0430.7231.0431.04-
18 Jan 202332.4032.4031.1831.1831.18-
17 Jan 202331.4332.8531.4332.5132.51150
16 Jan 202331.1131.7431.1131.7431.74-
13 Jan 202332.3132.3131.9732.0532.05-
12 Jan 202330.7632.0030.7632.0032.0040
11 Jan 202331.3931.8131.0031.0231.02270
10 Jan 202332.0532.1031.4531.5231.52110
09 Jan 202331.0032.7231.0032.7232.72350
06 Jan 202330.4930.4930.4930.4930.49-
05 Jan 202331.0331.1831.0331.1731.17-
04 Jan 202329.8929.8929.8929.8929.89-
03 Jan 202331.7831.7831.7831.7831.78-
02 Jan 202331.4731.4731.4731.4731.47-
30 Dec 202231.4731.4731.0631.1531.1530
29 Dec 202231.3131.3431.1331.1331.13375
28 Dec 202234.0434.0833.9233.9233.92-
27 Dec 202233.6034.5233.0134.5234.52153
23 Dec 202232.7933.7432.7633.7433.74997
22 Dec 202234.3134.3934.3134.3134.31-
21 Dec 202234.0734.0734.0734.0734.07-
20 Dec 202233.7033.7033.4833.6033.60-
19 Dec 202234.7334.7334.3334.3334.33220
16 Dec 202235.7235.7234.7634.7634.76-
15 Dec 202235.7936.2335.2836.1636.1660
14 Dec 202234.9235.4934.9235.4935.49-
13 Dec 202235.0135.7435.0135.7435.74-
12 Dec 202234.0135.1934.0135.1935.19-
09 Dec 202233.5434.5333.5434.5334.5360
08 Dec 202234.7234.7234.7234.7234.72-
07 Dec 202234.4034.6934.4034.6934.6920
06 Dec 202235.4135.4935.0035.4235.42195
05 Dec 202237.7237.7236.6736.6736.6750
02 Dec 202239.1739.1737.8837.8837.88-
01 Dec 202240.4040.4240.4040.4240.42-
30 Nov 202241.0341.0341.0341.0341.03-
29 Nov 202239.9141.0339.9140.4740.47-
28 Nov 202241.1741.1741.1741.1741.17-
25 Nov 202241.7542.1341.7542.1342.13100
24 Nov 202241.5841.9941.5841.7241.72250
23 Nov 202242.2842.2842.2842.2842.28-
22 Nov 202240.1040.2639.9440.1540.15125
21 Nov 202239.4240.0338.7138.7138.71200
18 Nov 202239.9239.9238.8038.8038.8085
17 Nov 202239.8739.8739.8739.8739.87-
16 Nov 202241.9441.9441.9441.9441.94-
15 Nov 202241.0141.1341.0041.0041.00100
14 Nov 202241.0142.7341.0141.6041.60200
11 Nov 202241.9441.9441.9441.9441.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...