UK markets open in 1 hour 55 minutes
NIKKEI 225
39,108.14 +491.04 (+1.27%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.01 -0.56 (-0.72%) GOLD FUTURES
2,375.00 -17.90 (-0.75%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,632.50 -57.97 (-0.11%)
Qantas Airways Limited (QAN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| 21 May 2024 | 3.8280 | 3.8740 | 3.8280 | 3.8740 | 3.8740 | 300 |
| 20 May 2024 | 3.7280 | 3.7280 | 3.6550 | 3.6550 | 3.6550 | - |
| 17 May 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 16 May 2024 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | 3.7610 | - |
| 15 May 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 14 May 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 13 May 2024 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
| 10 May 2024 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| 09 May 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 08 May 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| 07 May 2024 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
| 06 May 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 240 |
| 03 May 2024 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | 3.5930 | - |
| 02 May 2024 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | 3.5610 | - |
| 30 Apr 2024 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
| 29 Apr 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | - |
| 26 Apr 2024 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
| 25 Apr 2024 | 3.5060 | 3.5790 | 3.5060 | 3.5790 | 3.5790 | 500 |
| 24 Apr 2024 | 3.5490 | 3.5490 | 3.5400 | 3.5400 | 3.5400 | 2,000 |
| 23 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 22 Apr 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 19 Apr 2024 | 3.3750 | 3.3750 | 3.3300 | 3.3300 | 3.3300 | 1,000 |
| 18 Apr 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 17 Apr 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 16 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 15 Apr 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 12 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 11 Apr 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| 10 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 09 Apr 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 08 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 05 Apr 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 04 Apr 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
| 03 Apr 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| 02 Apr 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| 28 Mar 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| 27 Mar 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 26 Mar 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| 25 Mar 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| 22 Mar 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| 21 Mar 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 20 Mar 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| 19 Mar 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| 18 Mar 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| 15 Mar 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| 14 Mar 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| 13 Mar 2024 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | - |
| 12 Mar 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 11 Mar 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
| 08 Mar 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 07 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 06 Mar 2024 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | - |
| 05 Mar 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
| 04 Mar 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| 01 Mar 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| 29 Feb 2024 | 3.0770 | 3.0770 | 3.0710 | 3.0710 | 3.0710 | 300 |
| 28 Feb 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| 27 Feb 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| 26 Feb 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 23 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 22 Feb 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| 21 Feb 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 20 Feb 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 19 Feb 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| 16 Feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 15 Feb 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 14 Feb 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| 13 Feb 2024 | 3.4840 | 3.4840 | 3.3930 | 3.3930 | 3.3930 | 281 |
| 12 Feb 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| 09 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 08 Feb 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 07 Feb 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 06 Feb 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 05 Feb 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 02 Feb 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| 01 Feb 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 31 Jan 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 100 |
| 30 Jan 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| 29 Jan 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 26 Jan 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| 25 Jan 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 24 Jan 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 23 Jan 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
| 22 Jan 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 19 Jan 2024 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | - |
| 18 Jan 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| 17 Jan 2024 | 3.1300 | 3.1390 | 3.1300 | 3.1390 | 3.1390 | 359 |
| 16 Jan 2024 | 3.1380 | 3.1380 | 3.1000 | 3.1000 | 3.1000 | - |
| 15 Jan 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 12 Jan 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 11 Jan 2024 | 3.3000 | 3.3280 | 3.3000 | 3.3280 | 3.3280 | 305 |
| 10 Jan 2024 | 3.3170 | 3.3170 | 3.3000 | 3.3000 | 3.3000 | 1,000 |
| 09 Jan 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 08 Jan 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| 05 Jan 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 04 Jan 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
| 03 Jan 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| 02 Jan 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| 29 Dec 2023 | 3.3080 | 3.3270 | 3.3080 | 3.3270 | 3.3270 | 36 |
| *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.