UK markets open in 7 hours 26 minutes

Aurizon Holdings Limited (QRL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2800-0.0200 (-0.87%)
At close: 8:11AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20212.28002.28002.28002.28002.2800110
21 Sept 20212.30002.30002.30002.30002.3000-
20 Sept 20212.28002.36002.28002.36002.3600110
17 Sept 20212.32002.32002.32002.32002.3200-
16 Sept 20212.32002.32002.32002.32002.3200-
15 Sept 20212.38002.38002.32002.34002.34002,084
14 Sept 20212.38002.38002.38002.38002.3800-
13 Sept 20212.44002.44002.44002.44002.44001,000
10 Sept 20212.34002.52002.34002.52002.52003,425
09 Sept 20212.32002.32002.32002.32002.3200-
08 Sept 20212.34002.34002.34002.34002.3400-
07 Sept 20212.32002.32002.32002.32002.3200-
06 Sept 20212.40002.40002.32002.32002.32002,000
03 Sept 20212.32002.34002.32002.34002.3400-
02 Sept 20212.34002.34002.32002.32002.3200-
01 Sept 20212.30002.30002.30002.30002.3000-
31 Aug 20212.30002.30002.30002.30002.3000-
30 Aug 20212.40002.40002.32002.32002.320015,000
27 Aug 20212.32002.34002.32002.34002.3400-
26 Aug 20212.32002.32002.32002.32002.3200-
25 Aug 20212.32002.32002.32002.32002.3200-
24 Aug 20212.32002.32002.32002.32002.3200-
23 Aug 20212.32002.32002.32002.32002.3200-
23 Aug 20210.144 Dividend
20 Aug 20212.42002.52002.42002.50002.35605,500
19 Aug 20212.42002.50002.42002.42002.2806681
18 Aug 20212.46002.46002.46002.46002.3183-
17 Aug 20212.46002.46002.46002.46002.3183-
16 Aug 20212.48002.48002.48002.48002.3372-
13 Aug 20212.46002.46002.46002.46002.3183-
12 Aug 20212.46002.46002.46002.46002.3183-
11 Aug 20212.44002.44002.44002.44002.2995-
10 Aug 20212.46002.48002.46002.46002.3183-
09 Aug 20212.54002.54002.54002.54002.3937-
06 Aug 20212.50002.50002.50002.50002.3560-
05 Aug 20212.40002.42002.40002.42002.2806-
04 Aug 20212.38002.38002.38002.38002.2429-
03 Aug 20212.38002.38002.36002.38002.2429-
02 Aug 20212.36002.36002.36002.36002.2241-
30 Jul 20212.36002.36002.36002.36002.2241-
29 Jul 20212.38002.38002.38002.38002.2429-
28 Jul 20212.38002.40002.38002.40002.2618-
27 Jul 20212.40002.40002.40002.40002.2618-
26 Jul 20212.38002.38002.38002.38002.2429-
23 Jul 20212.40002.40002.40002.40002.2618-
22 Jul 20212.36002.36002.36002.36002.2241-
21 Jul 20212.30002.32002.30002.32002.1864-
20 Jul 20212.30002.32002.30002.32002.1864-
19 Jul 20212.38002.38002.36002.36002.2241-
16 Jul 20212.44002.44002.44002.44002.2995-
15 Jul 20212.38002.38002.36002.36002.2241-
14 Jul 20212.40002.42002.40002.40002.2618-
13 Jul 20212.38002.38002.38002.38002.2429-
12 Jul 20212.34002.34002.32002.34002.2052-
09 Jul 20212.34002.36002.34002.36002.2241-
08 Jul 20212.38002.38002.36002.36002.2241-
07 Jul 20212.38002.38002.38002.38002.2429-
06 Jul 20212.38002.38002.36002.36002.2241-
05 Jul 20212.40002.48002.40002.48002.3372600
02 Jul 20212.34002.34002.34002.34002.2052-
01 Jul 20212.32002.32002.32002.32002.1864-
30 Jun 20212.32002.32002.32002.32002.1864-
29 Jun 20212.32002.32002.32002.32002.1864-
28 Jun 20212.34002.34002.34002.34002.2052-
25 Jun 20212.32002.32002.32002.32002.1864-
24 Jun 20212.32002.32002.32002.32002.1864-
23 Jun 20212.42002.42002.30002.30002.16752,300
22 Jun 20212.32002.40002.32002.34002.2052130
21 Jun 20212.30002.30002.30002.30002.1675-
18 Jun 20212.34002.34002.34002.34002.2052-
17 Jun 20212.38002.38002.38002.38002.2429-
16 Jun 20212.36002.46002.36002.38002.242950
15 Jun 20212.40002.40002.38002.38002.2429-
14 Jun 20212.44002.44002.44002.44002.2995-
11 Jun 20212.44002.44002.44002.44002.2995-
10 Jun 20212.40002.40002.40002.40002.2618-
09 Jun 20212.32002.32002.32002.32002.1864-
08 Jun 20212.38002.38002.36002.36002.2241-
07 Jun 20212.36002.36002.36002.36002.2241-
04 Jun 20212.32002.34002.32002.34002.2052-
03 Jun 20212.30002.30002.30002.30002.1675-
02 Jun 20212.28002.30002.28002.30002.1675-
01 Jun 20212.26002.26002.26002.26002.1298-
31 May 20212.26002.26002.26002.26002.1298-
28 May 20212.28002.28002.28002.28002.1487-
27 May 20212.24002.24002.24002.24002.1110-
26 May 20212.24002.24002.24002.24002.1110-
25 May 20212.22002.22002.22002.22002.0921-
21 May 20212.22002.24002.22002.22002.0921-
20 May 20212.22002.22002.22002.22002.0921-
19 May 20212.16002.16002.14002.14002.0167-
18 May 20212.26002.26002.26002.26002.1298-
17 May 20212.28002.28002.28002.28002.1487-
14 May 20212.28002.30002.28002.30002.1675-
13 May 20212.28002.30002.28002.28002.1487-
12 May 20212.28002.28002.28002.28002.1487-
11 May 20212.32002.32002.30002.30002.1675-
10 May 20212.36002.36002.36002.36002.2241-
07 May 20212.36002.38002.36002.38002.2429-
06 May 20212.38002.38002.38002.38002.2429-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...