UK markets close in 2 hours 51 minutes

EQT Corporation (EQ6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
33.74+0.17 (+0.49%)
As of 10:35AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202433.6833.7433.6833.7433.74120
18 Apr 202433.5833.5833.5833.5833.58-
17 Apr 202433.8733.8733.8733.8733.87-
16 Apr 202434.1334.1334.1334.1334.13-
15 Apr 202434.8534.8534.8534.8534.85-
12 Apr 202434.8034.8034.8034.8034.80-
11 Apr 202434.8534.8534.8534.8534.85-
10 Apr 202434.8135.0634.7335.0635.0614
09 Apr 202433.7633.7633.7633.7633.76-
08 Apr 202433.4133.4133.4133.4133.41-
05 Apr 202433.7634.1233.7634.1234.12100
04 Apr 202434.2334.2334.2334.2334.23-
03 Apr 202433.9433.9433.9433.9433.94-
02 Apr 202434.3334.7834.3334.7834.78250
28 Mar 202433.0833.0833.0833.0833.08-
27 Mar 202432.2232.2232.2232.2232.22-
26 Mar 202432.0032.0032.0032.0032.00-
25 Mar 202431.6231.6231.6231.6231.62-
22 Mar 202431.5631.7831.5631.7831.78100
21 Mar 202430.9030.9030.9030.9030.90-
20 Mar 202430.7830.7830.7830.7830.78-
19 Mar 202430.6430.6430.6430.6430.64-
18 Mar 202430.5030.5030.5030.5030.50-
15 Mar 202430.9430.9430.9430.9430.94-
14 Mar 202430.9631.0830.7430.7430.74250
13 Mar 202431.4631.4631.4631.4631.46-
12 Mar 202431.6231.6231.4031.4031.40100
11 Mar 202434.0634.0631.3031.3031.3055
08 Mar 202433.8034.1633.8034.1634.1635
07 Mar 202434.2434.2434.2434.2434.24-
06 Mar 202434.7634.7634.7634.7634.76-
05 Mar 202434.3834.3834.3834.3834.38-
04 Mar 202433.9033.9033.9033.9033.90-
01 Mar 202434.2034.5034.2034.5034.50300
29 Feb 202433.5233.5233.5233.5233.52-
28 Feb 202433.4833.4833.4833.4833.48-
27 Feb 202433.6033.6033.6033.6033.60-
26 Feb 202433.9433.9433.9433.9433.94-
23 Feb 202434.2834.2834.2834.2834.28-
22 Feb 202434.3234.3234.3234.3234.32-
21 Feb 202431.0831.0831.0831.0831.08-
20 Feb 202431.9231.9231.9231.9231.92-
19 Feb 202432.0232.0232.0232.0232.02-
16 Feb 202431.8031.8031.8031.8031.80-
16 Feb 20240.1575 Dividend
15 Feb 202430.5830.5830.5830.5830.42-
14 Feb 202430.7030.9630.7030.9630.8040
13 Feb 202432.2232.2232.2232.2232.05-
12 Feb 202431.6431.6431.6431.6431.48-
09 Feb 202432.0032.0032.0032.0031.84-
08 Feb 202431.6231.6231.6231.6231.46-
07 Feb 202431.6231.6231.6231.6231.46-
06 Feb 202431.5831.5831.5831.5831.42-
05 Feb 202432.2832.3431.9431.9431.78269
02 Feb 202432.0832.0832.0832.0831.91-
01 Feb 202432.5832.7232.5832.7232.5530
31 Jan 202433.2233.2233.2233.2233.05-
30 Jan 202432.8832.8832.8832.8832.71-
29 Jan 202432.8232.8232.8232.8232.65-
26 Jan 202433.0033.0033.0033.0032.83-
25 Jan 202432.6232.6632.6232.6632.4960
24 Jan 202432.2832.2832.2832.2832.11-
23 Jan 202432.2232.2232.2232.2232.05-
22 Jan 202432.2232.2232.2232.2232.05-
19 Jan 202432.1432.1432.1432.1431.97-
18 Jan 202432.8232.8232.8232.8232.65-
17 Jan 202433.1033.1033.1033.1032.93-
16 Jan 202434.3834.3834.3834.3834.20-
15 Jan 202433.5433.5433.5433.5433.37-
12 Jan 202433.5433.5433.5433.5433.37-
11 Jan 202434.1634.1634.1634.1633.98-
10 Jan 202434.5834.5834.5834.5834.40-
09 Jan 202434.6434.6434.6434.6434.46-
08 Jan 202435.0835.0835.0835.0834.90-
05 Jan 202434.7434.7434.7434.7434.56-
04 Jan 202435.2635.2635.2635.2635.08-
03 Jan 202435.2835.2835.2835.2835.10-
02 Jan 202434.9834.9834.9834.9834.80-
29 Dec 202335.0435.0435.0435.0434.86-
28 Dec 202335.0635.0635.0635.0634.88-
27 Dec 202335.3035.3035.3035.3035.1230
22 Dec 202335.2235.2235.2235.2235.04-
21 Dec 202334.5634.5634.5634.5634.38-
20 Dec 202335.2235.2235.2235.2235.04-
19 Dec 202335.3635.3635.3635.3635.18-
18 Dec 202335.0435.2635.0435.2635.08262
15 Dec 202335.1235.6635.1235.6635.4840
14 Dec 202334.0434.0434.0434.0433.86-
13 Dec 202333.2033.2033.2033.2033.03-
12 Dec 202334.2034.2034.2034.2034.0295
11 Dec 202334.3234.3234.3234.3234.14-
08 Dec 202334.1034.1034.1034.1033.92-
07 Dec 202334.0034.0034.0034.0033.82-
06 Dec 202335.3635.3635.3635.3635.18-
05 Dec 202335.6835.6835.6835.6835.50-
04 Dec 202336.7636.7636.0236.0235.831,350
01 Dec 202336.4236.4236.4236.4236.23-
30 Nov 202336.1036.1036.1036.1035.91239
29 Nov 202336.0636.4236.0036.0035.81310
28 Nov 202336.5436.5436.5436.5436.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...