Singapore markets close in 2 hours 44 minutes
Straits Times Index
3,336.86 +4.06 (+0.12%) Nikkei
39,601.81 +18.73 (+0.05%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,335.23 +2,592.39 (+4.27%) CMC Crypto 200
1,313.94 +11.87 (+0.91%)
Quanta Services Inc (QAA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 0.09 Dividend | |||||
| 28 Jun 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.21 | 5 |
| 27 Jun 2024 | 247.70 | 247.70 | 247.70 | 247.70 | 247.61 | - |
| 26 Jun 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.61 | - |
| 25 Jun 2024 | 254.40 | 254.40 | 254.40 | 254.40 | 254.31 | - |
| 24 Jun 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.51 | - |
| 21 Jun 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.21 | - |
| 20 Jun 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 262.60 | - |
| 19 Jun 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 260.21 | - |
| 18 Jun 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 256.91 | - |
| 17 Jun 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.01 | - |
| 14 Jun 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.31 | - |
| 13 Jun 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.51 | - |
| 12 Jun 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.61 | - |
| 11 Jun 2024 | 250.70 | 250.70 | 250.70 | 250.70 | 250.61 | - |
| 10 Jun 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 249.01 | - |
| 07 Jun 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 244.31 | - |
| 06 Jun 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 252.01 | - |
| 05 Jun 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.51 | - |
| 04 Jun 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 247.81 | - |
| 03 Jun 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.61 | - |
| 31 May 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.01 | - |
| 30 May 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.91 | - |
| 29 May 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.31 | - |
| 28 May 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.71 | - |
| 27 May 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.41 | - |
| 24 May 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.91 | - |
| 23 May 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 249.31 | - |
| 22 May 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.21 | - |
| 21 May 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.71 | - |
| 20 May 2024 | 241.90 | 245.30 | 241.90 | 245.30 | 245.21 | - |
| 17 May 2024 | 241.70 | 241.70 | 241.70 | 241.70 | 241.61 | - |
| 16 May 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.51 | - |
| 15 May 2024 | 242.10 | 242.10 | 242.10 | 242.10 | 242.01 | - |
| 14 May 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 244.91 | - |
| 13 May 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.81 | - |
| 10 May 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 250.41 | - |
| 09 May 2024 | 245.10 | 249.70 | 245.10 | 249.70 | 249.61 | - |
| 08 May 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 247.51 | - |
| 07 May 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.21 | - |
| 06 May 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 237.11 | - |
| 03 May 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.61 | - |
| 02 May 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.91 | - |
| 30 Apr 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.71 | - |
| 29 Apr 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.31 | - |
| 26 Apr 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.71 | - |
| 25 Apr 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.61 | - |
| 24 Apr 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.42 | - |
| 23 Apr 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.22 | - |
| 22 Apr 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.42 | - |
| 19 Apr 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.12 | - |
| 18 Apr 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.82 | - |
| 17 Apr 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.12 | - |
| 16 Apr 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.72 | - |
| 15 Apr 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.51 | - |
| 12 Apr 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.71 | - |
| 11 Apr 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.31 | - |
| 10 Apr 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.31 | 5 |
| 09 Apr 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.11 | - |
| 08 Apr 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.31 | - |
| 08 Apr 2024 | 0.09 Dividend | |||||
| 05 Apr 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.42 | - |
| 04 Apr 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.72 | - |
| 03 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.83 | - |
| 02 Apr 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.02 | - |
| 28 Mar 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.82 | - |
| 27 Mar 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.82 | - |
| 26 Mar 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.03 | - |
| 25 Mar 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.02 | - |
| 22 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.83 | - |
| 21 Mar 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 227.93 | - |
| 20 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.83 | - |
| 19 Mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.23 | - |
| 18 Mar 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.44 | - |
| 15 Mar 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.54 | - |
| 14 Mar 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.44 | - |
| 13 Mar 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.64 | - |
| 12 Mar 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.24 | - |
| 11 Mar 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.64 | - |
| 08 Mar 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.74 | - |
| 07 Mar 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.14 | - |
| 06 Mar 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.44 | - |
| 05 Mar 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.44 | - |
| 04 Mar 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.44 | - |
| 01 Mar 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.44 | - |
| 29 Feb 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.74 | - |
| 28 Feb 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.74 | - |
| 27 Feb 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.74 | - |
| 26 Feb 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 214.94 | - |
| 23 Feb 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.04 | - |
| 22 Feb 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.46 | - |
| 21 Feb 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.31 | - |
| 20 Feb 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.51 | - |
| 19 Feb 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.16 | - |
| 16 Feb 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.45 | - |
| 15 Feb 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 197.20 | - |
| 14 Feb 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 191.91 | - |
| 13 Feb 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 195.41 | - |
| 12 Feb 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.46 | - |
| 09 Feb 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.56 | - |
| *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.