UK markets closed

QuinStreet, Inc. (5Q8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.50+0.90 (+5.42%)
At close: 08:01AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.5017.5017.5017.5017.50-
02 May 202416.6016.6016.6016.6016.60-
30 Apr 202415.9015.9015.9015.9015.90-
29 Apr 202416.1016.1016.1016.1016.10-
26 Apr 202415.8015.8015.8015.8015.80-
25 Apr 202416.4016.4016.4016.4016.40-
24 Apr 202416.1016.1016.1016.1016.10-
23 Apr 202416.0016.0016.0016.0016.00-
22 Apr 202415.7015.7015.7015.7015.70-
19 Apr 202415.1015.1015.1015.1015.10-
18 Apr 202415.4015.4015.4015.4015.40-
17 Apr 202415.9015.9015.9015.9015.90-
16 Apr 202416.0016.0016.0016.0016.00-
15 Apr 202416.2016.2016.2016.2016.20-
12 Apr 202416.3016.3016.3016.3016.30-
11 Apr 202416.1016.1016.1016.1016.10-
10 Apr 202416.0016.0016.0016.0016.00-
09 Apr 202416.1016.1016.1016.1016.10-
08 Apr 202415.7015.7015.7015.7015.70-
05 Apr 202415.6015.6015.6015.6015.60-
04 Apr 202415.6015.6015.6015.6015.60-
03 Apr 202415.7015.7015.7015.7015.70-
02 Apr 202416.2016.2016.2016.2016.20-
28 Mar 202416.0016.0016.0016.0016.00-
27 Mar 202415.6015.6015.6015.6015.60-
26 Mar 202415.6015.6015.6015.6015.60-
25 Mar 202415.5015.5015.5015.5015.50-
22 Mar 202415.5015.5015.5015.5015.50-
21 Mar 202415.7015.7015.7015.7015.70-
20 Mar 202415.9015.9015.9015.9015.90-
19 Mar 202415.0015.0015.0015.0015.00-
18 Mar 202415.1015.1015.1015.1015.10-
15 Mar 202414.2014.2014.2014.2014.20-
14 Mar 202414.1014.1014.1014.1014.10-
13 Mar 202413.9013.9013.9013.9013.90-
12 Mar 202414.0014.0014.0014.0014.00-
11 Mar 202413.8013.8013.8013.8013.80-
08 Mar 202413.9013.9013.9013.9013.90-
07 Mar 202413.5013.5013.5013.5013.50-
06 Mar 202413.4013.4013.4013.4013.40-
05 Mar 202413.5013.5013.5013.5013.50-
04 Mar 202413.6013.6013.6013.6013.60-
01 Mar 202413.5013.5013.5013.5013.50-
29 Feb 202413.4013.4013.4013.4013.40-
28 Feb 202413.6013.6013.6013.6013.60-
27 Feb 202413.9013.9013.9013.9013.90-
26 Feb 202413.7013.7013.7013.7013.70-
23 Feb 202414.2014.2014.2014.2014.20-
22 Feb 202414.3014.3014.3014.3014.30-
21 Feb 202414.3014.3014.3014.3014.30-
20 Feb 202414.4014.4014.4014.4014.40-
19 Feb 202414.4014.4014.4014.4014.40-
16 Feb 202414.2014.2014.2014.2014.20-
15 Feb 202414.0014.0014.0014.0014.00-
14 Feb 202414.0014.0014.0014.0014.00-
13 Feb 202414.0014.0014.0014.0014.00-
12 Feb 202414.2014.2014.2014.2014.20-
09 Feb 202413.6013.6013.6013.6013.60-
08 Feb 202411.9011.9011.9011.9011.90-
07 Feb 202411.9011.9011.9011.9011.90-
06 Feb 202411.5011.5011.5011.5011.50-
05 Feb 202411.7011.7011.7011.7011.70-
02 Feb 202411.8011.8011.8011.8011.80-
01 Feb 202411.7011.7011.7011.7011.70-
31 Jan 202411.9011.9011.9011.9011.90-
30 Jan 202411.9011.9011.9011.9011.90-
29 Jan 202412.0012.0012.0012.0012.00-
26 Jan 202411.6011.6011.6011.6011.60-
25 Jan 202411.8011.8011.8011.8011.80-
24 Jan 202410.7010.7010.7010.7010.70-
23 Jan 202410.7010.7010.7010.7010.70-
22 Jan 202410.8010.8010.8010.8010.80-
19 Jan 202411.1011.1011.1011.1011.10-
18 Jan 202411.1011.1011.1011.1011.10-
17 Jan 202411.1011.1011.1011.1011.10-
16 Jan 202410.6010.6010.6010.6010.60-
15 Jan 202410.6010.6010.6010.6010.60-
12 Jan 202410.6010.6010.6010.6010.60-
11 Jan 202410.7010.7010.7010.7010.70-
10 Jan 202410.7010.7010.7010.7010.70-
09 Jan 202410.6010.6010.6010.6010.60-
08 Jan 202411.1011.1011.1011.1011.10-
05 Jan 202411.4011.4011.4011.4011.40-
04 Jan 202411.4011.4011.4011.4011.40-
03 Jan 202411.6011.6011.6011.6011.60-
02 Jan 202411.6011.6011.6011.6011.60-
29 Dec 202311.9011.9011.9011.9011.90-
28 Dec 202312.0012.0012.0012.0012.00-
27 Dec 202311.7011.7011.7011.7011.70-
22 Dec 202311.7011.7011.7011.7011.70-
21 Dec 202311.6011.6011.6011.6011.60-
20 Dec 202311.9011.9011.9011.9011.90-
19 Dec 202311.7011.7011.7011.7011.70-
18 Dec 202311.8011.8011.8011.8011.80-
15 Dec 202311.8011.8011.8011.8011.80-
14 Dec 202311.8011.8011.8011.8011.80-
13 Dec 202311.9011.9011.9011.9011.90-
12 Dec 202312.1012.1012.1012.1012.10-
11 Dec 202312.0012.0012.0012.0012.00-
08 Dec 202311.6011.6011.6011.6011.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...