UK markets closed

Aurizon Holdings Limited (QRL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.3730+0.0140 (+0.59%)
At close: 06:45PM CET
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20222.38002.38002.37302.37302.3730-
24 Nov 20222.35502.35902.35502.35902.3590-
23 Nov 20222.37002.37002.37002.37002.3700-
22 Nov 20222.34002.34002.34002.34002.3400-
21 Nov 20222.38002.38002.38002.38002.3800-
18 Nov 20222.34002.40002.34002.40002.4000165
17 Nov 20222.34002.34002.34002.34002.3400-
16 Nov 20222.33002.33002.33002.33002.3300-
15 Nov 20222.33602.33602.28502.28502.2850-
14 Nov 20222.32302.32302.32302.32302.3230-
11 Nov 20222.36402.36402.36402.36402.3640-
10 Nov 20222.32802.41502.32802.41502.4150-
09 Nov 20222.36002.36002.36002.36002.3600-
08 Nov 20222.34002.34002.34002.34002.3400-
07 Nov 20222.32102.32102.32102.32102.3210-
04 Nov 20222.33002.33002.33002.33002.3300-
03 Nov 20222.33002.33002.33002.33002.3300-
02 Nov 20222.35002.35002.35002.35002.3500-
01 Nov 20222.34002.34002.34002.34002.3400-
31 Oct 20222.30002.30002.30002.30002.3000-
28 Oct 20222.30002.30002.30002.30002.3000-
27 Oct 20222.28002.28002.28002.28002.2800-
26 Oct 20222.23002.23802.23002.23802.2380-
25 Oct 20222.24002.24002.24002.24002.2400-
24 Oct 20222.23002.23002.23002.23002.2300-
21 Oct 20222.20002.28002.20002.28002.28002,000
20 Oct 20222.24002.24002.24002.24002.2400-
19 Oct 20222.27002.27002.27002.27002.2700-
18 Oct 20222.25002.25002.25002.25002.2500-
17 Oct 20222.21002.21002.21002.21002.2100-
14 Oct 20222.26002.26002.26002.26002.2600-
13 Oct 20222.25002.25002.25002.25002.2500-
12 Oct 20222.22002.22002.22002.22002.2200-
11 Oct 20222.24302.24302.24002.24002.24002,000
10 Oct 20222.26002.26002.26002.26002.2600-
07 Oct 20222.29102.29102.29102.29102.2910-
06 Oct 20222.31102.31102.31102.31102.3110-
05 Oct 20222.29502.29502.29502.29502.295010,000
04 Oct 20222.28002.28002.28002.28002.2800-
03 Oct 20222.23002.23002.23002.23002.2300-
30 Sept 20222.22002.22002.22002.22002.22002,000
29 Sept 20222.32202.32202.28002.28002.280010,000
28 Sept 20222.28502.28502.28502.28502.2850-
27 Sept 20222.29302.29802.29302.29802.2980-
26 Sept 20222.31502.31502.31502.31502.3150-
23 Sept 20222.39002.39002.39002.39002.3900-
22 Sept 20222.39002.39102.39002.39002.39001,460
21 Sept 20222.39702.40702.39702.40702.4070-
20 Sept 20222.40602.40602.40602.40602.4060-
19 Sept 20222.40002.40002.40002.40002.4000-
16 Sept 20222.49902.49902.42002.42002.42002,876
15 Sept 20222.48902.51002.48902.51002.5100-
14 Sept 20222.42002.42002.42002.49002.4900-
13 Sept 20222.49002.49002.49002.50002.5000-
12 Sept 20222.48102.48102.48102.48102.4810-
09 Sept 20222.48102.48102.48102.48102.4810-
08 Sept 20222.46502.46502.46502.46502.4650-
07 Sept 20222.40002.40002.40002.40002.4000-
06 Sept 20222.46002.46002.46002.46002.4600-
05 Sept 20222.49402.49402.49402.49402.4940-
02 Sept 20222.47502.47502.47502.47502.4750-
01 Sept 20222.48202.48202.48202.48202.4820-
31 Aug 20222.52002.52002.52002.52002.5200-
30 Aug 20222.52202.52202.47102.47102.4710-
29 Aug 20222.52302.52302.52302.52302.5230-
26 Aug 20222.69902.69902.58602.58602.5860570
25 Aug 20222.59002.59002.59002.59002.5900-
24 Aug 20222.56002.64002.56002.64002.64002,000
23 Aug 20222.54002.54002.54002.54002.5400-
22 Aug 20222.56002.56002.56002.56002.5600-
22 Aug 20220.109 Dividend
19 Aug 20222.68002.72002.68002.72002.61103,000
18 Aug 20222.66002.66002.66002.66002.5534-
17 Aug 20222.67702.67702.67702.67702.5697-
16 Aug 20222.70302.70302.70002.70002.5918-
15 Aug 20222.68002.68002.68002.68002.5726-
12 Aug 20222.65002.65002.65002.65002.5438-
11 Aug 20222.63002.63002.63002.63002.5246-
10 Aug 20222.62002.62002.62002.62002.5150-
09 Aug 20222.60002.60002.60002.60002.4958-
08 Aug 20222.60402.60402.60402.60402.4996-
05 Aug 20222.71002.71002.71002.71002.6014-
04 Aug 20222.76002.82002.76002.76002.64941,700
03 Aug 20222.71002.72002.71002.72002.6110-
02 Aug 20222.71202.71202.71202.71202.6033-
01 Aug 20222.73002.73002.73002.73002.6206-
29 Jul 20222.73002.73002.73002.73002.6206-
28 Jul 20222.67702.67702.67702.67702.5697-
27 Jul 20222.64002.64002.64002.64002.5342-
26 Jul 20222.62002.62002.62002.62002.5150-
25 Jul 20222.58102.58102.58102.58102.4776-
22 Jul 20222.56002.56002.56002.56002.4574-
21 Jul 20222.59002.59002.59002.59002.4862-
20 Jul 20222.61902.62902.61902.62902.5236-
19 Jul 20222.57602.57602.57502.57502.4718-
18 Jul 20222.54902.54902.54902.54902.4469-
15 Jul 20222.48902.48902.48902.48902.3893-
14 Jul 20222.52002.52002.52002.52002.4190-
13 Jul 20222.54002.54002.54002.54002.4382-
12 Jul 20222.53002.53002.53002.53002.4286-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...