UK markets close in 2 hours 18 minutes

Centene Corp (QEN.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
63.08-0.12 (-0.19%)
As of 10:51AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202463.2363.0862.9863.0863.08-
25 Jun 202463.2363.2363.2063.2063.20-
24 Jun 202463.1663.2463.1663.2463.24-
21 Jun 202462.7763.3262.7563.3263.32-
20 Jun 202461.8462.2061.8462.2062.20-
19 Jun 202461.5761.7061.5761.7061.70-
18 Jun 202463.4763.4763.4763.4763.47-
17 Jun 202464.2164.2163.1863.1863.18-
14 Jun 202464.0464.0464.0464.0464.04-
13 Jun 202462.3863.1062.1763.1063.10-
12 Jun 202464.3264.3264.2964.2964.29-
11 Jun 202464.5964.5964.2264.2264.22-
10 Jun 202464.6964.6964.3864.3864.38-
07 Jun 202464.5264.9564.3864.9564.95-
06 Jun 202463.8064.5363.8064.5364.53-
05 Jun 202464.4364.4364.3364.3964.39-
04 Jun 202464.9564.9564.8464.9464.94-
03 Jun 202465.9265.9265.7965.8465.84-
31 May 202463.4964.7663.2864.7664.76-
30 May 202462.8462.8462.8462.8462.84-
29 May 202466.5566.5564.3064.3064.30-
28 May 202469.1269.1266.8066.8066.80-
27 May 202469.2469.3569.1569.3569.35-
24 May 202471.4571.4569.5569.5569.55-
23 May 202472.2772.2771.4571.5271.52-
22 May 202471.9872.4671.9572.4672.46-
21 May 202471.0772.0671.0671.8971.89-
20 May 202471.5371.5371.5371.5371.53-
17 May 202470.7771.6670.7771.6671.66-
16 May 202471.5471.6671.5471.6571.65-
15 May 202470.8071.8170.8071.4871.48-
14 May 202471.2971.2971.0771.0771.07-
13 May 202472.0272.0571.4971.4971.49-
10 May 202472.0772.0772.0772.0772.07-
09 May 202470.2970.2970.2970.2970.29-
08 May 202470.4370.9070.4370.5270.52-
07 May 202469.5769.5769.5769.5769.57-
06 May 202469.6569.6569.5169.5169.51-
03 May 202469.4269.4568.4868.6568.65-
02 May 202467.1567.8167.1567.8167.81-
30 Apr 202468.7068.7868.3568.4068.40-
29 Apr 202468.9569.2368.8168.8668.86-
26 Apr 202470.4570.4570.3370.3370.33-
25 Apr 202470.7470.7470.2170.5470.54-
24 Apr 202470.7371.1170.7370.8870.88-
23 Apr 202470.7171.1570.6570.7570.75-
22 Apr 202470.4270.4270.4270.4270.42-
19 Apr 202468.6570.4468.6570.4470.44-
18 Apr 202467.3469.6967.3069.0369.03-
17 Apr 202467.8768.0767.6367.6367.63-
16 Apr 202468.1868.1867.7968.0268.02-
15 Apr 202467.0070.4767.0068.7068.7020
12 Apr 202466.6766.6766.6766.6766.67-
11 Apr 202467.0167.0166.6666.6666.66-
10 Apr 202466.7667.0166.7667.0167.01-
09 Apr 202466.9666.9666.8466.8466.84-
08 Apr 202466.8966.9566.8966.9566.95-
05 Apr 202466.3966.3966.3966.3966.39-
04 Apr 202467.2167.2167.2167.2167.21-
03 Apr 202466.8966.8966.8766.8766.87-
02 Apr 202470.3870.3870.3870.3870.38-
28 Mar 202472.1072.5072.1072.5072.50-
27 Mar 202471.5571.5571.5571.5571.55-
26 Mar 202471.5571.5571.5571.5571.55-
25 Mar 202470.8570.9070.7070.7070.70-
22 Mar 202470.9071.2570.8571.2071.20-
21 Mar 202471.2071.2070.9070.9070.90-
20 Mar 202472.1572.1571.8571.8571.85-
19 Mar 202470.6572.1070.6572.1072.10-
18 Mar 202469.1570.9569.1570.8070.80-
15 Mar 202469.6069.6069.5569.5569.55-
14 Mar 202469.9569.9569.9569.9569.95-
13 Mar 202470.0070.7569.9069.9069.90-
12 Mar 202471.2071.2070.0070.2570.25-
11 Mar 202471.1571.2570.9070.9070.90-
08 Mar 202472.5072.5070.9571.8571.85-
07 Mar 202470.8572.6570.8072.6572.651
06 Mar 202471.5071.5570.7070.7070.70-
05 Mar 202471.7571.9070.9071.0071.00-
04 Mar 202471.5572.4571.5572.0072.00-
01 Mar 202472.4572.4571.8571.8571.85-
29 Feb 202472.1072.1072.1072.1072.10-
28 Feb 202473.9573.9572.9572.9572.95-
27 Feb 202473.6573.8073.6573.6573.65-
26 Feb 202473.8074.0573.6574.0574.05-
23 Feb 202473.8074.1573.8074.1574.15-
22 Feb 202473.0073.1572.8573.1073.10-
21 Feb 202473.0573.3573.0073.3573.35-
20 Feb 202472.7073.3072.4573.1073.10-
19 Feb 202472.8572.9572.8572.9572.95-
16 Feb 202472.4573.0572.4573.0573.05-
15 Feb 202472.1072.1072.1072.1072.10-
14 Feb 202471.4071.4071.4071.4071.40-
13 Feb 202472.0572.0572.0572.0572.05-
12 Feb 202471.4071.4071.4071.4071.40-
09 Feb 202470.7071.2070.7071.2071.20-
08 Feb 202469.3070.8069.3070.8070.80-
07 Feb 202469.4569.9569.2069.4069.40-
06 Feb 202468.7570.0068.7570.0070.00-
05 Feb 202469.6569.8069.3569.3569.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...