Quest Diagnostics Incorporated (QDI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 320 |
| 22 Apr 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 19 Apr 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 18 Apr 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| 17 Apr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 16 Apr 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
| 15 Apr 2024 | 120.55 | 121.40 | 120.55 | 121.30 | 121.30 | 320 |
| 12 Apr 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
| 11 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 10 Apr 2024 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | - |
| 09 Apr 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| 08 Apr 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| 05 Apr 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
| 05 Apr 2024 | 0.75 Dividend | |||||
| 04 Apr 2024 | 121.95 | 121.95 | 121.95 | 121.95 | 121.20 | - |
| 03 Apr 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 121.70 | - |
| 02 Apr 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 124.53 | - |
| 28 Mar 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.11 | - |
| 27 Mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.12 | - |
| 26 Mar 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 118.37 | - |
| 25 Mar 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 118.52 | - |
| 22 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 117.97 | - |
| 21 Mar 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.98 | - |
| 20 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
| 19 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 116.88 | - |
| 18 Mar 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.03 | - |
| 15 Mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.88 | - |
| 14 Mar 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 117.42 | - |
| 13 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
| 12 Mar 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 117.67 | - |
| 11 Mar 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.24 | - |
| 08 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.39 | - |
| 07 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.39 | - |
| 06 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.80 | - |
| 05 Mar 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 114.49 | - |
| 04 Mar 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 113.94 | - |
| 01 Mar 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 114.74 | - |
| 29 Feb 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.04 | - |
| 28 Feb 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 115.83 | - |
| 27 Feb 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 115.34 | - |
| 26 Feb 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 116.33 | - |
| 23 Feb 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 114.94 | - |
| 22 Feb 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 116.38 | - |
| 21 Feb 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 113.55 | - |
| 20 Feb 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.04 | - |
| 19 Feb 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.04 | - |
| 16 Feb 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.88 | - |
| 15 Feb 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.07 | - |
| 14 Feb 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 118.47 | - |
| 13 Feb 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.76 | - |
| 12 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.48 | - |
| 09 Feb 2024 | 117.15 | 117.80 | 117.15 | 117.80 | 117.08 | 40 |
| 08 Feb 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.17 | - |
| 07 Feb 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 117.82 | - |
| 06 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.19 | - |
| 05 Feb 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 114.99 | - |
| 02 Feb 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.23 | 1 |
| 01 Feb 2024 | 118.75 | 118.75 | 116.95 | 116.95 | 116.23 | 105 |
| 31 Jan 2024 | 118.65 | 118.75 | 118.65 | 118.75 | 118.02 | 45 |
| 30 Jan 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 118.62 | - |
| 29 Jan 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.26 | - |
| 26 Jan 2024 | 119.80 | 119.80 | 119.50 | 119.50 | 118.77 | 10 |
| 25 Jan 2024 | 117.15 | 117.15 | 117.15 | 117.15 | 116.43 | - |
| 24 Jan 2024 | 119.40 | 119.40 | 118.40 | 118.40 | 117.67 | 20 |
| 23 Jan 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 118.86 | - |
| 22 Jan 2024 | 121.45 | 121.45 | 121.45 | 121.45 | 120.70 | - |
| 19 Jan 2024 | 123.10 | 123.70 | 123.10 | 123.50 | 122.74 | 63 |
| 18 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.75 | - |
| 17 Jan 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.00 | - |
| 16 Jan 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 121.95 | - |
| 16 Jan 2024 | 0.71 Dividend | |||||
| 15 Jan 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 121.94 | - |
| 12 Jan 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 121.94 | - |
| 11 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 123.22 | - |
| 10 Jan 2024 | 129.80 | 129.80 | 124.45 | 124.45 | 122.97 | 2 |
| 09 Jan 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 127.52 | - |
| 08 Jan 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 127.86 | - |
| 05 Jan 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 126.88 | - |
| 04 Jan 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 126.09 | - |
| 03 Jan 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 126.78 | - |
| 02 Jan 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 123.32 | - |
| 29 Dec 2023 | 124.10 | 124.25 | 124.10 | 124.25 | 122.78 | - |
| 28 Dec 2023 | 123.60 | 123.60 | 123.60 | 123.60 | 122.13 | - |
| 27 Dec 2023 | 123.60 | 123.60 | 123.60 | 123.60 | 122.13 | - |
| 22 Dec 2023 | 123.40 | 123.40 | 123.40 | 123.40 | 121.94 | - |
| 21 Dec 2023 | 123.15 | 123.15 | 123.15 | 123.15 | 121.69 | - |
| 20 Dec 2023 | 124.35 | 124.35 | 124.35 | 124.35 | 122.87 | - |
| 19 Dec 2023 | 124.10 | 124.10 | 124.10 | 124.10 | 122.63 | - |
| 18 Dec 2023 | 124.10 | 124.10 | 124.10 | 124.10 | 122.63 | 16 |
| 15 Dec 2023 | 124.75 | 124.75 | 124.75 | 124.75 | 123.27 | - |
| 14 Dec 2023 | 129.40 | 129.40 | 129.40 | 129.40 | 127.86 | - |
| 13 Dec 2023 | 129.10 | 129.10 | 129.10 | 129.10 | 127.57 | - |
| 12 Dec 2023 | 126.85 | 127.55 | 126.85 | 127.55 | 126.04 | 78 |
| 11 Dec 2023 | 125.95 | 125.95 | 125.95 | 125.95 | 124.46 | - |
| 08 Dec 2023 | 125.15 | 125.15 | 125.15 | 125.15 | 123.66 | - |
| 07 Dec 2023 | 125.10 | 125.10 | 125.10 | 125.10 | 123.62 | - |
| 06 Dec 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 123.52 | - |
| 05 Dec 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 125.00 | - |
| 04 Dec 2023 | 125.00 | 126.00 | 125.00 | 126.00 | 124.50 | 20 |
| 01 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 124.11 | - |
| *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.