Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,301.45 +8.52 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,139.68 +758.11 (+1.20%) CMC Crypto 200
1,330.72 +53.74 (+4.21%)
Quanta Services, Inc. (QAA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM 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 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 19 |
| 02 May 2024 | 237.20 | 237.20 | 229.00 | 236.00 | 236.00 | 210 |
| 30 Apr 2024 | 248.00 | 248.00 | 245.10 | 246.40 | 246.40 | 65 |
| 29 Apr 2024 | 245.60 | 246.60 | 245.60 | 245.80 | 245.80 | 75 |
| 26 Apr 2024 | 237.30 | 241.50 | 237.30 | 241.50 | 241.50 | - |
| 25 Apr 2024 | 232.70 | 232.70 | 232.00 | 232.00 | 232.00 | - |
| 24 Apr 2024 | 233.80 | 238.10 | 233.80 | 238.10 | 238.10 | - |
| 23 Apr 2024 | 228.20 | 231.60 | 228.20 | 231.50 | 231.50 | 10 |
| 22 Apr 2024 | 226.50 | 230.50 | 226.50 | 229.00 | 229.00 | 200 |
| 19 Apr 2024 | 227.60 | 230.00 | 227.60 | 230.00 | 230.00 | - |
| 18 Apr 2024 | 230.00 | 231.90 | 230.00 | 231.90 | 231.90 | - |
| 17 Apr 2024 | 233.10 | 235.10 | 228.50 | 228.50 | 228.50 | 129 |
| 16 Apr 2024 | 231.80 | 235.40 | 231.80 | 231.80 | 231.80 | 80 |
| 15 Apr 2024 | 237.20 | 241.10 | 237.20 | 240.20 | 240.20 | 6 |
| 12 Apr 2024 | 238.50 | 241.20 | 238.50 | 241.20 | 241.20 | - |
| 11 Apr 2024 | 234.30 | 240.00 | 234.30 | 240.00 | 240.00 | 178 |
| 10 Apr 2024 | 235.50 | 235.50 | 234.70 | 234.70 | 234.70 | 9 |
| 09 Apr 2024 | 239.30 | 242.90 | 238.30 | 239.50 | 239.50 | 45 |
| 08 Apr 2024 | 240.30 | 244.20 | 239.80 | 239.80 | 239.80 | 30 |
| 08 Apr 2024 | 0.09 Dividend | |||||
| 05 Apr 2024 | 236.40 | 241.00 | 236.40 | 241.00 | 240.91 | - |
| 04 Apr 2024 | 239.70 | 241.90 | 236.70 | 236.70 | 236.61 | 10 |
| 03 Apr 2024 | 233.90 | 238.70 | 233.90 | 236.00 | 235.91 | 1 |
| 02 Apr 2024 | 239.00 | 239.00 | 236.40 | 236.40 | 236.31 | - |
| 28 Mar 2024 | 238.00 | 240.50 | 238.00 | 240.50 | 240.41 | - |
| 27 Mar 2024 | 238.00 | 242.10 | 238.00 | 240.50 | 240.41 | 20 |
| 26 Mar 2024 | 233.50 | 239.50 | 233.50 | 239.50 | 239.41 | 15 |
| 25 Mar 2024 | 239.00 | 239.00 | 234.00 | 234.00 | 233.91 | 25 |
| 22 Mar 2024 | 234.30 | 234.30 | 234.30 | 234.30 | 234.21 | - |
| 21 Mar 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.22 | - |
| 20 Mar 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.71 | 10 |
| 19 Mar 2024 | 221.90 | 227.40 | 221.90 | 227.40 | 227.32 | 15 |
| 18 Mar 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.02 | - |
| 15 Mar 2024 | 220.30 | 222.10 | 220.30 | 222.10 | 222.02 | - |
| 14 Mar 2024 | 219.10 | 222.70 | 219.10 | 222.70 | 222.62 | - |
| 13 Mar 2024 | 219.10 | 223.40 | 219.10 | 220.10 | 220.02 | 250 |
| 12 Mar 2024 | 219.60 | 219.60 | 219.30 | 219.30 | 219.22 | 10 |
| 11 Mar 2024 | 218.90 | 218.90 | 216.80 | 216.80 | 216.72 | - |
| 08 Mar 2024 | 220.90 | 221.50 | 220.90 | 221.50 | 221.42 | - |
| 07 Mar 2024 | 219.20 | 222.10 | 219.20 | 222.10 | 222.02 | - |
| 06 Mar 2024 | 218.60 | 220.30 | 218.60 | 220.30 | 220.22 | - |
| 05 Mar 2024 | 221.70 | 222.00 | 221.70 | 222.00 | 221.92 | - |
| 04 Mar 2024 | 225.00 | 225.00 | 220.40 | 220.40 | 220.32 | 22 |
| 01 Mar 2024 | 221.40 | 221.40 | 220.70 | 220.70 | 220.62 | - |
| 29 Feb 2024 | 218.00 | 219.50 | 218.00 | 219.50 | 219.42 | 6 |
| 28 Feb 2024 | 219.00 | 220.80 | 218.80 | 220.80 | 220.72 | 50 |
| 27 Feb 2024 | 214.80 | 219.60 | 214.80 | 219.00 | 218.92 | 6 |
| 26 Feb 2024 | 219.00 | 219.00 | 217.30 | 217.30 | 217.22 | 1 |
| 23 Feb 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 213.02 | - |
| 22 Feb 2024 | 194.15 | 212.00 | 192.70 | 212.00 | 211.92 | 165 |
| 21 Feb 2024 | 191.50 | 191.50 | 191.45 | 191.45 | 191.38 | 50 |
| 20 Feb 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.93 | - |
| 19 Feb 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.18 | - |
| 16 Feb 2024 | 196.90 | 196.90 | 196.05 | 196.05 | 195.98 | - |
| 15 Feb 2024 | 196.30 | 196.30 | 196.05 | 196.05 | 195.98 | - |
| 14 Feb 2024 | 191.20 | 193.70 | 191.20 | 193.70 | 193.63 | - |
| 13 Feb 2024 | 194.40 | 198.25 | 192.30 | 192.30 | 192.23 | 5 |
| 12 Feb 2024 | 192.65 | 194.30 | 192.65 | 194.30 | 194.23 | - |
| 09 Feb 2024 | 190.80 | 191.25 | 190.80 | 191.25 | 191.18 | - |
| 08 Feb 2024 | 191.75 | 194.25 | 191.75 | 194.25 | 194.18 | - |
| 07 Feb 2024 | 189.35 | 190.55 | 189.35 | 190.55 | 190.48 | - |
| 06 Feb 2024 | 186.25 | 187.50 | 186.25 | 187.50 | 187.43 | - |
| 05 Feb 2024 | 187.60 | 187.60 | 187.20 | 187.20 | 187.13 | - |
| 02 Feb 2024 | 184.00 | 188.75 | 180.00 | 188.75 | 188.68 | 2,511 |
| 01 Feb 2024 | 178.05 | 181.45 | 178.05 | 181.45 | 181.38 | - |
| 31 Jan 2024 | 180.00 | 180.50 | 180.00 | 180.50 | 180.43 | - |
| 30 Jan 2024 | 181.00 | 181.05 | 180.05 | 180.05 | 179.98 | 45 |
| 29 Jan 2024 | 179.15 | 181.20 | 179.15 | 180.60 | 180.53 | 120 |
| 26 Jan 2024 | 180.50 | 180.50 | 179.10 | 179.10 | 179.03 | - |
| 25 Jan 2024 | 175.85 | 179.30 | 175.85 | 179.30 | 179.23 | 161 |
| 24 Jan 2024 | 178.50 | 178.50 | 177.50 | 177.60 | 177.53 | 25 |
| 23 Jan 2024 | 184.65 | 184.65 | 182.90 | 182.90 | 182.83 | - |
| 22 Jan 2024 | 183.50 | 186.40 | 183.50 | 186.40 | 186.33 | 5 |
| 19 Jan 2024 | 184.05 | 184.05 | 183.05 | 183.05 | 182.98 | - |
| 18 Jan 2024 | 181.75 | 185.45 | 181.75 | 185.45 | 185.38 | - |
| 17 Jan 2024 | 182.95 | 183.60 | 182.95 | 183.60 | 183.53 | - |
| 16 Jan 2024 | 183.10 | 183.60 | 183.10 | 183.60 | 183.53 | - |
| 15 Jan 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.43 | - |
| 12 Jan 2024 | 182.55 | 183.50 | 182.55 | 183.50 | 183.43 | - |
| 11 Jan 2024 | 183.90 | 184.20 | 183.90 | 184.20 | 184.13 | - |
| 10 Jan 2024 | 184.90 | 184.90 | 182.30 | 182.30 | 182.23 | - |
| 09 Jan 2024 | 185.70 | 185.70 | 183.50 | 183.50 | 183.43 | - |
| 08 Jan 2024 | 179.95 | 181.00 | 179.95 | 181.00 | 180.93 | 10 |
| 05 Jan 2024 | 181.20 | 181.90 | 181.20 | 181.90 | 181.83 | - |
| 04 Jan 2024 | 182.95 | 183.70 | 182.95 | 183.70 | 183.63 | - |
| 03 Jan 2024 | 189.00 | 189.20 | 185.30 | 185.30 | 185.23 | 16 |
| 02 Jan 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.83 | - |
| 29 Dec 2023 | 193.70 | 193.70 | 193.70 | 193.70 | 193.63 | - |
| 29 Dec 2023 | 0.09 Dividend | |||||
| 28 Dec 2023 | 192.65 | 192.65 | 192.65 | 192.65 | 192.49 | - |
| 27 Dec 2023 | 192.50 | 192.50 | 192.50 | 192.50 | 192.34 | - |
| 22 Dec 2023 | 191.05 | 191.05 | 191.00 | 191.00 | 190.84 | 30 |
| 21 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.84 | 34 |
| 20 Dec 2023 | 196.75 | 197.00 | 196.50 | 197.00 | 196.83 | 15 |
| 19 Dec 2023 | 194.85 | 199.30 | 194.85 | 199.30 | 199.13 | 25 |
| 18 Dec 2023 | 195.35 | 198.30 | 195.35 | 196.00 | 195.84 | 238 |
| 15 Dec 2023 | 195.35 | 197.60 | 195.30 | 197.60 | 197.43 | 80 |
| 14 Dec 2023 | 191.50 | 196.50 | 191.50 | 196.50 | 196.33 | 75 |
| 13 Dec 2023 | 188.60 | 192.30 | 188.60 | 192.30 | 192.14 | 1 |
| 12 Dec 2023 | 185.35 | 190.85 | 185.35 | 190.85 | 190.69 | 30 |
| *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.