Quanta Services Inc (QAA.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
| 02 May 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 30 Apr 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 243.80 | - |
| 29 Apr 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
| 26 Apr 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - |
| 25 Apr 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 234.70 | - |
| 24 Apr 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 23 Apr 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 22 Apr 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| 19 Apr 2024 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | - |
| 18 Apr 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
| 17 Apr 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| 16 Apr 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| 15 Apr 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
| 12 Apr 2024 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
| 11 Apr 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| 10 Apr 2024 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | 5 |
| 09 Apr 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| 08 Apr 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 08 Apr 2024 | 0.09 Dividend | |||||
| 05 Apr 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.51 | - |
| 04 Apr 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.81 | - |
| 03 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 235.91 | - |
| 02 Apr 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.11 | - |
| 28 Mar 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.91 | - |
| 27 Mar 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.91 | - |
| 26 Mar 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.11 | - |
| 25 Mar 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.11 | - |
| 22 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.91 | - |
| 21 Mar 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.01 | - |
| 20 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.91 | - |
| 19 Mar 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.32 | - |
| 18 Mar 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.52 | - |
| 15 Mar 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 221.62 | - |
| 14 Mar 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.52 | - |
| 13 Mar 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.72 | - |
| 12 Mar 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.32 | - |
| 11 Mar 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.72 | - |
| 08 Mar 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.82 | - |
| 07 Mar 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.22 | - |
| 06 Mar 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.52 | - |
| 05 Mar 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.52 | - |
| 04 Mar 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.52 | - |
| 01 Mar 2024 | 222.60 | 222.60 | 222.60 | 222.60 | 222.52 | - |
| 29 Feb 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.82 | - |
| 28 Feb 2024 | 219.90 | 219.90 | 219.90 | 219.90 | 219.82 | - |
| 27 Feb 2024 | 215.90 | 215.90 | 215.90 | 215.90 | 215.82 | - |
| 26 Feb 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 215.02 | - |
| 23 Feb 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.12 | - |
| 22 Feb 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.53 | - |
| 21 Feb 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.38 | - |
| 20 Feb 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.58 | - |
| 19 Feb 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.23 | - |
| 16 Feb 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.53 | - |
| 15 Feb 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 197.28 | - |
| 14 Feb 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 191.98 | - |
| 13 Feb 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 195.48 | - |
| 12 Feb 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.53 | - |
| 09 Feb 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.63 | - |
| 08 Feb 2024 | 192.80 | 192.80 | 192.80 | 192.80 | 192.73 | - |
| 07 Feb 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.38 | - |
| 06 Feb 2024 | 186.95 | 186.95 | 186.95 | 186.95 | 186.88 | - |
| 05 Feb 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.23 | - |
| 02 Feb 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.23 | - |
| 01 Feb 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.73 | - |
| 31 Jan 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.43 | - |
| 30 Jan 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.83 | - |
| 29 Jan 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.78 | - |
| 26 Jan 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.93 | - |
| 25 Jan 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 175.83 | - |
| 24 Jan 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 179.23 | - |
| 23 Jan 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 185.93 | - |
| 22 Jan 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.78 | - |
| 19 Jan 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.43 | - |
| 18 Jan 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.48 | - |
| 17 Jan 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.83 | - |
| 16 Jan 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.43 | - |
| 15 Jan 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 182.98 | - |
| 12 Jan 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 182.98 | - |
| 11 Jan 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.78 | - |
| 10 Jan 2024 | 185.45 | 185.45 | 185.45 | 185.45 | 185.38 | - |
| 09 Jan 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.38 | - |
| 08 Jan 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.38 | - |
| 05 Jan 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 182.03 | - |
| 04 Jan 2024 | 183.75 | 183.75 | 183.75 | 183.75 | 183.68 | - |
| 03 Jan 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.73 | - |
| 02 Jan 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.68 | - |
| 29 Dec 2023 | 194.55 | 194.55 | 193.85 | 193.85 | 193.78 | - |
| 29 Dec 2023 | 0.09 Dividend | |||||
| 28 Dec 2023 | 193.45 | 193.45 | 193.45 | 193.45 | 193.29 | - |
| 27 Dec 2023 | 193.55 | 193.55 | 193.55 | 193.55 | 193.39 | - |
| 22 Dec 2023 | 191.55 | 191.55 | 191.55 | 191.55 | 191.39 | - |
| 21 Dec 2023 | 194.10 | 194.10 | 194.10 | 194.10 | 193.94 | - |
| 20 Dec 2023 | 197.60 | 197.60 | 197.60 | 197.60 | 197.43 | - |
| 19 Dec 2023 | 195.75 | 195.75 | 195.75 | 195.75 | 195.58 | - |
| 18 Dec 2023 | 196.45 | 196.45 | 196.45 | 196.45 | 196.28 | - |
| 15 Dec 2023 | 196.00 | 196.00 | 196.00 | 196.00 | 195.83 | - |
| 14 Dec 2023 | 192.45 | 192.45 | 192.45 | 192.45 | 192.29 | - |
| 13 Dec 2023 | 189.45 | 189.45 | 189.45 | 189.45 | 189.29 | - |
| 12 Dec 2023 | 186.40 | 186.40 | 186.40 | 186.40 | 186.24 | - |
| *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.