UK markets closed

Quadient SA (NEQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.020.00 (0.00%)
At close: 09:50PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.0218.0817.9818.0218.02-
02 May 202417.9018.0417.8818.0218.02-
30 Apr 202417.9618.0217.9017.9217.92-
29 Apr 202417.7617.9617.7017.9417.94-
26 Apr 202417.6617.7017.5417.7017.70-
25 Apr 202417.4617.5417.4417.5217.52-
24 Apr 202417.6417.6417.4617.5017.50-
23 Apr 202417.6817.6817.5017.6017.60-
22 Apr 202417.6217.7017.5817.6617.66-
19 Apr 202417.4417.5417.4217.4617.46-
18 Apr 202417.7017.7417.5417.6017.60-
17 Apr 202417.3017.7017.3017.6217.62-
16 Apr 202417.2817.4617.2817.4417.44-
15 Apr 202417.6017.6017.4017.4017.40-
12 Apr 202417.8417.8417.4017.4417.44-
11 Apr 202417.7017.8017.5817.8017.80-
10 Apr 202417.9817.9817.6617.6817.68-
09 Apr 202417.6617.9217.6617.9217.92-
08 Apr 202418.1018.1017.7017.7017.70-
05 Apr 202417.7218.1617.7218.1418.14-
04 Apr 202418.5618.6017.7417.7417.74-
03 Apr 202418.7418.9018.5618.5618.56-
02 Apr 202419.1019.1018.7418.7818.78-
28 Mar 202418.9419.0818.9419.0819.08-
27 Mar 202418.9619.1218.9418.9818.98-
26 Mar 202418.6419.0618.6418.9218.92-
25 Mar 202419.1819.2018.6018.6018.60-
22 Mar 202419.1419.2419.0619.2219.22-
21 Mar 202419.3219.3219.0619.2019.20-
20 Mar 202419.1219.2219.0619.2219.22-
19 Mar 202419.3619.3619.0619.1419.14-
18 Mar 202419.2819.4419.2619.3819.38-
15 Mar 202419.2019.3419.1619.2819.28-
14 Mar 202419.3019.3219.1419.2219.22-
13 Mar 202419.3619.3819.2219.3019.30-
12 Mar 202419.2819.3619.1819.3419.34-
11 Mar 202419.1819.3019.1219.2419.24-
08 Mar 202419.4019.4019.2219.2219.22-
07 Mar 202419.2219.4419.1819.4019.40-
06 Mar 202419.4219.4219.2819.3019.30-
05 Mar 202419.4019.5219.1819.3419.34-
04 Mar 202419.4419.5419.3819.4819.48-
01 Mar 202419.6019.6019.4219.4619.46-
29 Feb 202419.4019.5419.2619.5419.54-
28 Feb 202419.6019.6219.3419.3619.36-
27 Feb 202419.5819.6619.4819.6219.62-
26 Feb 202419.3419.6619.2419.6619.66-
23 Feb 202419.3819.4219.1819.4019.40-
22 Feb 202419.3619.4219.1219.4019.40-
21 Feb 202419.2019.3219.1219.2819.28-
20 Feb 202419.1219.1819.0419.1619.16-
19 Feb 202419.2019.3219.1419.1619.16-
16 Feb 202419.6819.6819.2019.2019.20-
15 Feb 202419.9620.0019.5419.6419.64-
14 Feb 202419.9419.9619.7219.9219.92-
13 Feb 202420.0520.1519.8419.8419.84-
12 Feb 202420.2520.4020.1020.1020.10-
09 Feb 202419.8420.2519.8420.2520.25-
08 Feb 202420.0020.1519.8219.8219.82-
07 Feb 202420.1020.1019.9420.0020.00-
06 Feb 202420.4020.4020.0020.1020.10-
05 Feb 202419.5020.3519.5020.3520.35-
02 Feb 202419.4019.5219.3819.5219.52-
01 Feb 202419.5019.7019.3019.4019.40-
31 Jan 202419.4219.6419.4219.5619.56-
30 Jan 202419.5419.5419.2619.4619.46-
29 Jan 202419.5419.6019.4819.5419.54-
26 Jan 202419.5819.6419.5619.5819.58-
25 Jan 202419.3219.6419.2819.6219.62-
24 Jan 202419.5819.5819.3219.3219.32-
23 Jan 202419.4019.5019.2619.4619.46-
22 Jan 202419.4419.5219.3219.3619.36-
19 Jan 202419.5619.5619.2619.4019.40-
18 Jan 202419.3619.6419.3619.5419.54-
17 Jan 202419.3619.3619.0019.2819.28-
16 Jan 202419.0819.2818.9819.0019.00-
15 Jan 202419.5419.5419.1619.1819.18-
12 Jan 202419.3219.6819.3219.5019.50-
11 Jan 202419.1619.4019.1619.3219.32-
10 Jan 202419.0019.1019.0019.0619.06-
09 Jan 202419.2619.2619.0219.0819.08-
08 Jan 202419.0419.2618.9819.2619.26-
05 Jan 202418.9419.0618.8819.0219.02-
04 Jan 202419.1219.1819.0219.0219.02-
03 Jan 202419.3619.3619.0619.1019.10-
02 Jan 202419.2419.4219.2419.3419.34-
29 Dec 202319.5019.5019.3419.3619.36-
28 Dec 202319.7219.7419.4019.4819.48-
27 Dec 202319.8619.9219.6819.6819.68-
22 Dec 202319.7219.8419.7219.8419.84-
21 Dec 202319.6219.8019.6219.7819.78-
20 Dec 202319.3419.7619.2619.5819.58-
19 Dec 202319.3219.4419.3019.3219.32-
18 Dec 202319.3019.4019.2219.3419.34-
15 Dec 202319.3419.5419.2819.2819.28-
14 Dec 202319.4619.4619.1419.3019.30-
13 Dec 202319.5019.8219.2419.4019.40-
12 Dec 202319.6619.7219.4619.5619.56-
11 Dec 202319.6019.6819.3619.6619.66-
08 Dec 202319.6019.6219.4419.6219.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...