UK markets open in 2 hours 18 minutes

Aurizon Holdings Limited (QRL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.0270-0.0210 (-1.03%)
At close: 03:44PM CEST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20232.04102.04102.02702.02702.0270-
23 Mar 20232.04602.04802.04202.04802.0480-
22 Mar 20232.07702.15302.07702.15302.1530232
21 Mar 20232.06302.06302.06302.06302.0630-
20 Mar 20232.03002.03002.03002.03002.0300-
17 Mar 20232.06002.06102.06002.06102.0610201
16 Mar 20232.02002.07902.02002.02002.0200500
15 Mar 20232.02002.02002.02002.02002.0200-
14 Mar 20231.98501.98501.98501.98501.9850-
13 Mar 20232.00002.00002.00002.00002.0000-
10 Mar 20232.10002.10002.10002.10002.10007,610
09 Mar 20232.10002.10002.10002.10002.1000-
08 Mar 20232.10002.10002.10002.10002.1000-
07 Mar 20232.10002.10002.10002.10002.10002,390
06 Mar 20232.08502.08502.08502.08502.0850-
03 Mar 20232.06502.07502.06502.07502.0750-
02 Mar 20232.06102.06102.06102.06102.0610-
01 Mar 20232.05502.06102.05502.06102.061010,205
28 Feb 20232.07002.07002.07002.07002.0700-
27 Feb 20232.02002.02002.02002.02002.0200-
27 Feb 20230.07 Dividend
24 Feb 20232.15002.15002.15002.15002.0800-
23 Feb 20232.12002.12002.12002.12002.0510-
22 Feb 20232.12002.12002.12002.12002.0510-
21 Feb 20232.20002.23002.20002.23002.15744,166
20 Feb 20232.20002.20002.20002.20002.1284-
17 Feb 20232.18002.18002.18002.18002.1090-
16 Feb 20232.21002.21002.21002.21002.1380-
15 Feb 20232.10002.10002.10002.10002.0316-
14 Feb 20232.12002.16002.12002.16002.08971,674
13 Feb 20232.19002.24002.19002.24002.16711,000
10 Feb 20232.36002.36002.36002.36002.2832-
09 Feb 20232.42002.42002.42002.42002.3412-
08 Feb 20232.42002.42002.42002.42002.3412-
07 Feb 20232.40002.40002.40002.40002.3219-
06 Feb 20232.37002.37002.37002.37002.2928-
03 Feb 20232.36002.36002.36002.36002.2832-
02 Feb 20232.36002.36002.36002.36002.2832-
01 Feb 20232.38002.38002.38002.38002.3025-
31 Jan 20232.33202.36602.33202.36602.2890-
30 Jan 20232.37202.37202.37202.37202.2948-
27 Jan 20232.38002.38002.38002.38002.3025-
26 Jan 20232.38002.38002.38002.38002.3025-
25 Jan 20232.38002.38002.38002.38002.3025-
24 Jan 20232.36002.36002.36002.36002.2832-
23 Jan 20232.36002.36002.36002.36002.2832-
20 Jan 20232.36002.36002.36002.36002.2832-
19 Jan 20232.34402.34402.34302.34302.2667-
18 Jan 20232.40002.40002.40002.40002.3219-
17 Jan 20232.34302.34302.34302.34302.2667-
16 Jan 20232.38002.38002.38002.38002.3025-
13 Jan 20232.36002.36002.36002.36002.2832-
12 Jan 20232.36002.36002.36002.36002.2832-
11 Jan 20232.32002.32002.32002.32002.2445-
10 Jan 20232.35002.35002.35002.35002.2735-
09 Jan 20232.35002.35002.35002.35002.2735-
06 Jan 20232.30002.30002.30002.30002.2251-
05 Jan 20232.31602.31602.30602.30602.2309-
04 Jan 20232.32602.43202.32602.43202.3528860
03 Jan 20232.31002.31002.31002.31002.2348-
02 Jan 20232.28802.37002.28802.37002.2928430
30 Dec 20222.33602.33602.33602.33602.2599-
29 Dec 20222.33002.33002.33002.33002.2541-
28 Dec 20222.32002.39902.32002.39902.320915,000
27 Dec 20222.32902.32902.32002.32002.24457,000
23 Dec 20222.33002.33002.33002.33002.2541-
22 Dec 20222.34902.34902.34902.34902.2725-
21 Dec 20222.31202.31202.31202.31202.2367-
20 Dec 20222.28702.28702.28702.28702.2125-
19 Dec 20222.31302.31302.31302.31302.2377-
16 Dec 20222.39102.39102.36902.36902.2919-
15 Dec 20222.34402.34402.27602.27602.2019-
14 Dec 20222.33602.33602.33602.33602.2599-
13 Dec 20222.32902.39502.32902.38302.3054-
12 Dec 20222.28402.28402.28402.28402.2096-
09 Dec 20222.38102.38102.38002.38002.3025-
08 Dec 20222.33002.34602.33002.34602.2696-
07 Dec 20222.31102.31102.31102.31102.2358-
06 Dec 20222.35002.35002.35002.35002.2735-
05 Dec 20222.32102.32102.32102.32102.2454-
02 Dec 20222.38102.38102.35302.36102.2841-
01 Dec 20222.47302.47302.42602.42602.3470-
30 Nov 20222.41802.41802.38402.38402.3064-
29 Nov 20222.37802.38102.37802.38102.3035-
28 Nov 20222.36002.36002.36002.36002.2832-
25 Nov 20222.38002.38002.37302.37302.2957-
24 Nov 20222.35502.35902.35502.35902.2822-
23 Nov 20222.37002.37002.37002.37002.2928-
22 Nov 20222.34002.34002.34002.34002.2638-
21 Nov 20222.38002.38002.38002.38002.3025-
18 Nov 20222.34002.40002.34002.40002.3219165
17 Nov 20222.34002.34002.34002.34002.2638-
16 Nov 20222.33002.33002.33002.33002.2541-
15 Nov 20222.33602.33602.28502.28502.2106-
14 Nov 20222.32302.32302.32302.32302.2474-
11 Nov 20222.36402.36402.36402.36402.2870-
10 Nov 20222.32802.41502.32802.41502.3364-
09 Nov 20222.36002.36002.36002.36002.2832-
08 Nov 20222.34002.34002.34002.34002.2638-
07 Nov 20222.32102.32102.32102.32102.2454-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...