Quanta Services Inc (QAA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM 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 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
| 02 May 2024 | 238.10 | 238.90 | 226.30 | 226.30 | 226.30 | 56 |
| 30 Apr 2024 | 243.90 | 246.00 | 241.00 | 241.30 | 241.30 | 20 |
| 29 Apr 2024 | 243.40 | 245.30 | 243.30 | 243.30 | 243.30 | - |
| 26 Apr 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| 25 Apr 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| 24 Apr 2024 | 234.60 | 237.10 | 234.60 | 235.10 | 235.10 | - |
| 23 Apr 2024 | 229.50 | 234.90 | 229.50 | 234.90 | 234.90 | - |
| 22 Apr 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 227.80 | - |
| 19 Apr 2024 | 228.70 | 228.70 | 227.30 | 228.10 | 228.10 | - |
| 18 Apr 2024 | 229.70 | 234.10 | 229.70 | 230.20 | 230.20 | - |
| 17 Apr 2024 | 233.00 | 235.50 | 233.00 | 235.50 | 235.50 | 4 |
| 16 Apr 2024 | 233.00 | 233.90 | 233.00 | 233.90 | 233.90 | - |
| 15 Apr 2024 | 238.60 | 238.60 | 234.70 | 234.70 | 234.70 | - |
| 12 Apr 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| 11 Apr 2024 | 235.50 | 238.60 | 235.50 | 238.60 | 238.60 | 27 |
| 10 Apr 2024 | 235.20 | 235.20 | 233.60 | 233.60 | 233.60 | 30 |
| 09 Apr 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.30 | - |
| 08 Apr 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 08 Apr 2024 | 0.09 Dividend | |||||
| 05 Apr 2024 | 237.70 | 242.60 | 237.70 | 242.60 | 242.51 | 20 |
| 04 Apr 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 240.91 | - |
| 03 Apr 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 236.01 | - |
| 02 Apr 2024 | 240.30 | 240.30 | 240.30 | 240.30 | 240.21 | - |
| 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 | 234.30 | 234.30 | 234.30 | 234.30 | 234.21 | - |
| 25 Mar 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.81 | - |
| 22 Mar 2024 | 235.10 | 237.20 | 235.10 | 236.50 | 236.41 | - |
| 21 Mar 2024 | 228.20 | 235.00 | 228.20 | 235.00 | 234.91 | - |
| 20 Mar 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.02 | - |
| 19 Mar 2024 | 223.60 | 226.30 | 223.60 | 226.30 | 226.22 | - |
| 18 Mar 2024 | 222.70 | 224.00 | 222.70 | 223.40 | 223.32 | - |
| 15 Mar 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.72 | - |
| 14 Mar 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.72 | - |
| 13 Mar 2024 | 220.90 | 220.90 | 219.60 | 219.60 | 219.52 | - |
| 12 Mar 2024 | 218.50 | 221.50 | 218.50 | 221.50 | 221.42 | 8 |
| 11 Mar 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 219.62 | - |
| 08 Mar 2024 | 222.00 | 222.00 | 221.30 | 221.50 | 221.42 | - |
| 07 Mar 2024 | 220.40 | 222.70 | 220.40 | 222.40 | 222.32 | - |
| 06 Mar 2024 | 219.70 | 222.50 | 219.70 | 221.40 | 221.32 | - |
| 05 Mar 2024 | 222.60 | 222.60 | 220.00 | 220.00 | 219.92 | - |
| 04 Mar 2024 | 220.60 | 224.90 | 220.60 | 223.50 | 223.42 | - |
| 01 Mar 2024 | 222.70 | 222.70 | 222.00 | 222.00 | 221.92 | 15 |
| 29 Feb 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.02 | - |
| 28 Feb 2024 | 220.00 | 221.90 | 219.90 | 219.90 | 219.82 | 8 |
| 27 Feb 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 215.92 | - |
| 26 Feb 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 215.22 | - |
| 23 Feb 2024 | 216.40 | 216.40 | 214.20 | 214.20 | 214.12 | 74 |
| 22 Feb 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.43 | - |
| 21 Feb 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.38 | - |
| 20 Feb 2024 | 194.70 | 194.70 | 190.95 | 192.25 | 192.18 | 8 |
| 19 Feb 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.13 | - |
| 16 Feb 2024 | 197.70 | 197.70 | 195.85 | 195.85 | 195.78 | - |
| 15 Feb 2024 | 197.55 | 197.65 | 197.55 | 197.65 | 197.58 | 13 |
| 14 Feb 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 192.08 | - |
| 13 Feb 2024 | 195.35 | 195.35 | 194.90 | 194.90 | 194.83 | 100 |
| 12 Feb 2024 | 193.65 | 195.20 | 193.65 | 195.20 | 195.13 | 510 |
| 09 Feb 2024 | 191.75 | 194.00 | 191.75 | 194.00 | 193.93 | - |
| 08 Feb 2024 | 192.85 | 193.25 | 192.45 | 192.45 | 192.38 | - |
| 07 Feb 2024 | 190.60 | 193.95 | 190.60 | 193.95 | 193.88 | - |
| 06 Feb 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.03 | - |
| 05 Feb 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.43 | - |
| 02 Feb 2024 | 183.30 | 186.70 | 183.30 | 186.70 | 186.63 | - |
| 01 Feb 2024 | 178.90 | 179.00 | 178.90 | 179.00 | 178.93 | 356 |
| 31 Jan 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 181.38 | - |
| 30 Jan 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 180.83 | 61 |
| 29 Jan 2024 | 180.00 | 182.55 | 179.95 | 182.55 | 182.48 | 20 |
| 26 Jan 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 181.23 | - |
| 25 Jan 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.68 | - |
| 24 Jan 2024 | 179.30 | 179.30 | 176.75 | 176.75 | 176.68 | - |
| 23 Jan 2024 | 186.05 | 186.10 | 173.20 | 181.15 | 181.08 | 36 |
| 22 Jan 2024 | 184.85 | 185.80 | 184.85 | 185.80 | 185.73 | 150 |
| 19 Jan 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.53 | - |
| 18 Jan 2024 | 182.70 | 185.45 | 182.70 | 185.45 | 185.38 | - |
| 17 Jan 2024 | 183.75 | 183.75 | 183.35 | 183.65 | 183.58 | 1 |
| 16 Jan 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.53 | - |
| 15 Jan 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.88 | 37 |
| 12 Jan 2024 | 183.00 | 184.10 | 183.00 | 184.10 | 184.03 | - |
| 11 Jan 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.78 | - |
| 10 Jan 2024 | 185.60 | 185.60 | 183.50 | 184.95 | 184.88 | 12 |
| 09 Jan 2024 | 186.60 | 186.60 | 184.55 | 186.20 | 186.13 | 4 |
| 08 Jan 2024 | 180.40 | 185.70 | 180.40 | 185.70 | 185.63 | - |
| 05 Jan 2024 | 182.05 | 182.05 | 182.05 | 182.05 | 181.98 | - |
| 04 Jan 2024 | 183.90 | 183.90 | 182.50 | 182.50 | 182.43 | - |
| 03 Jan 2024 | 189.80 | 189.80 | 184.65 | 184.65 | 184.58 | - |
| 02 Jan 2024 | 194.85 | 194.85 | 194.85 | 194.85 | 194.78 | - |
| 29 Dec 2023 | 194.65 | 194.65 | 193.85 | 193.85 | 193.78 | - |
| 29 Dec 2023 | 0.09 Dividend | |||||
| 28 Dec 2023 | 193.35 | 193.35 | 193.10 | 193.10 | 192.94 | - |
| 27 Dec 2023 | 193.50 | 193.50 | 193.30 | 193.30 | 193.14 | - |
| 22 Dec 2023 | 191.65 | 191.65 | 191.65 | 191.65 | 191.49 | - |
| 21 Dec 2023 | 194.10 | 194.10 | 194.10 | 194.10 | 193.94 | - |
| 20 Dec 2023 | 197.65 | 197.65 | 197.65 | 197.65 | 197.48 | - |
| 19 Dec 2023 | 195.80 | 195.80 | 195.80 | 195.80 | 195.64 | - |
| 18 Dec 2023 | 196.40 | 196.45 | 196.40 | 196.45 | 196.29 | - |
| 15 Dec 2023 | 196.05 | 196.75 | 196.05 | 196.75 | 196.59 | - |
| 14 Dec 2023 | 192.50 | 195.20 | 192.50 | 194.20 | 194.04 | 35 |
| 13 Dec 2023 | 189.50 | 189.50 | 188.20 | 188.20 | 188.04 | 82 |
| 12 Dec 2023 | 186.45 | 190.20 | 186.45 | 190.00 | 189.84 | - |
| *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.