Qt Group Oyj (2QT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 71.15 | 73.70 | 71.15 | 73.45 | 73.45 | - |
| Apr 25, 2024 | 70.75 | 72.05 | 67.25 | 67.45 | 67.45 | 146 |
| Apr 24, 2024 | 69.75 | 70.95 | 69.75 | 70.90 | 70.90 | - |
| Apr 23, 2024 | 68.35 | 69.70 | 68.35 | 69.70 | 69.70 | - |
| Apr 22, 2024 | 68.20 | 68.45 | 67.90 | 67.90 | 67.90 | - |
| Apr 19, 2024 | 68.05 | 68.40 | 68.00 | 68.15 | 68.15 | 4 |
| Apr 18, 2024 | 70.55 | 70.60 | 69.40 | 69.40 | 69.40 | 70 |
| Apr 17, 2024 | 70.80 | 70.85 | 70.10 | 70.30 | 70.30 | 1 |
| Apr 16, 2024 | 70.50 | 71.20 | 70.50 | 71.10 | 71.10 | - |
| Apr 15, 2024 | 73.15 | 73.35 | 71.40 | 71.40 | 71.40 | - |
| Apr 12, 2024 | 78.70 | 78.75 | 73.30 | 73.45 | 73.45 | - |
| Apr 11, 2024 | 75.10 | 78.10 | 75.10 | 77.90 | 77.90 | 13 |
| Apr 10, 2024 | 75.00 | 76.10 | 74.45 | 74.95 | 74.95 | - |
| Apr 09, 2024 | 74.65 | 75.85 | 74.20 | 74.55 | 74.55 | - |
| Apr 08, 2024 | 71.85 | 75.10 | 71.20 | 75.10 | 75.10 | - |
| Apr 05, 2024 | 71.70 | 72.20 | 71.70 | 72.15 | 72.15 | - |
| Apr 04, 2024 | 72.65 | 73.45 | 72.45 | 73.00 | 73.00 | 51 |
| Apr 03, 2024 | 73.10 | 73.45 | 73.00 | 73.00 | 73.00 | - |
| Apr 02, 2024 | 76.10 | 76.35 | 73.65 | 73.65 | 73.65 | - |
| Mar 28, 2024 | 76.08 | 76.50 | 75.58 | 76.20 | 76.20 | - |
| Mar 27, 2024 | 74.98 | 76.20 | 74.86 | 75.64 | 75.64 | - |
| Mar 26, 2024 | 74.44 | 75.04 | 74.12 | 75.04 | 75.04 | - |
| Mar 25, 2024 | 74.98 | 74.98 | 74.06 | 74.42 | 74.42 | 1 |
| Mar 22, 2024 | 73.80 | 74.54 | 73.80 | 74.54 | 74.54 | - |
| Mar 21, 2024 | 73.50 | 74.62 | 72.74 | 74.62 | 74.62 | - |
| Mar 20, 2024 | 72.38 | 73.22 | 72.16 | 73.22 | 73.22 | 12 |
| Mar 19, 2024 | 76.70 | 76.70 | 72.02 | 72.02 | 72.02 | - |
| Mar 18, 2024 | 78.00 | 78.72 | 76.98 | 76.98 | 76.98 | - |
| Mar 15, 2024 | 78.48 | 79.26 | 78.48 | 78.54 | 78.54 | - |
| Mar 14, 2024 | 80.10 | 80.20 | 79.10 | 79.34 | 79.34 | - |
| Mar 13, 2024 | 79.14 | 81.02 | 79.14 | 80.50 | 80.50 | - |
| Mar 12, 2024 | 81.08 | 81.08 | 78.90 | 78.90 | 78.90 | - |
| Mar 11, 2024 | 78.42 | 81.06 | 78.06 | 81.06 | 81.06 | - |
| Mar 08, 2024 | 77.92 | 79.94 | 77.56 | 79.24 | 79.24 | 20 |
| Mar 07, 2024 | 76.60 | 78.10 | 75.98 | 78.10 | 78.10 | - |
| Mar 06, 2024 | 76.18 | 77.18 | 75.80 | 77.18 | 77.18 | 25 |
| Mar 05, 2024 | 78.70 | 79.50 | 75.50 | 76.00 | 76.00 | 252 |
| Mar 04, 2024 | 81.10 | 81.10 | 79.20 | 79.58 | 79.58 | 1 |
| Mar 01, 2024 | 78.00 | 80.44 | 77.62 | 80.44 | 80.44 | - |
| Feb 29, 2024 | 78.52 | 78.62 | 77.60 | 77.60 | 77.60 | 1 |
| Feb 28, 2024 | 78.20 | 79.14 | 77.80 | 78.66 | 78.66 | - |
| Feb 27, 2024 | 77.64 | 78.60 | 77.54 | 78.60 | 78.60 | - |
| Feb 26, 2024 | 76.92 | 78.10 | 76.76 | 77.78 | 77.78 | 1 |
| Feb 23, 2024 | 77.72 | 77.72 | 76.72 | 76.72 | 76.72 | 4 |
| Feb 22, 2024 | 79.60 | 79.88 | 77.54 | 77.54 | 77.54 | 38 |
| Feb 21, 2024 | 77.72 | 79.24 | 77.72 | 79.24 | 79.24 | - |
| Feb 20, 2024 | 77.38 | 77.94 | 76.54 | 77.86 | 77.86 | 30 |
| Feb 19, 2024 | 75.84 | 79.20 | 75.84 | 77.38 | 77.38 | 1 |
| Feb 16, 2024 | 66.96 | 76.32 | 66.96 | 76.32 | 76.32 | 30 |
| Feb 15, 2024 | 66.98 | 67.00 | 65.74 | 65.74 | 65.74 | 1 |
| Feb 14, 2024 | 67.36 | 67.96 | 65.14 | 66.80 | 66.80 | 1 |
| Feb 13, 2024 | 68.04 | 68.06 | 67.46 | 67.50 | 67.50 | - |
| Feb 12, 2024 | 67.90 | 68.32 | 66.82 | 68.32 | 68.32 | - |
| Feb 09, 2024 | 65.04 | 67.54 | 65.02 | 67.54 | 67.54 | 7 |
| Feb 08, 2024 | 63.36 | 65.30 | 63.36 | 65.30 | 65.30 | 5 |
| Feb 07, 2024 | 63.86 | 64.04 | 63.26 | 63.48 | 63.48 | - |
| Feb 06, 2024 | 65.72 | 65.72 | 64.06 | 64.14 | 64.14 | 1 |
| Feb 05, 2024 | 67.42 | 67.98 | 65.76 | 65.76 | 65.76 | 1 |
| Feb 02, 2024 | 68.30 | 68.50 | 67.60 | 67.60 | 67.60 | - |
| Feb 01, 2024 | 65.08 | 68.06 | 65.08 | 67.96 | 67.96 | - |
| Jan 31, 2024 | 66.18 | 66.18 | 65.66 | 65.92 | 65.92 | - |
| Jan 30, 2024 | 67.20 | 67.20 | 66.56 | 66.56 | 66.56 | - |
| Jan 29, 2024 | 67.32 | 67.32 | 65.68 | 67.00 | 67.00 | - |
| Jan 26, 2024 | 67.46 | 67.52 | 66.12 | 67.50 | 67.50 | - |
| Jan 25, 2024 | 66.94 | 67.52 | 66.86 | 67.52 | 67.52 | - |
| Jan 24, 2024 | 66.90 | 67.20 | 66.80 | 66.80 | 66.80 | - |
| Jan 23, 2024 | 65.78 | 66.80 | 65.44 | 66.56 | 66.56 | - |
| Jan 22, 2024 | 65.58 | 66.24 | 65.58 | 65.80 | 65.80 | - |
| Jan 19, 2024 | 66.46 | 66.48 | 65.12 | 65.12 | 65.12 | - |
| Jan 18, 2024 | 64.60 | 66.36 | 64.60 | 66.36 | 66.36 | - |
| Jan 17, 2024 | 64.74 | 64.96 | 63.92 | 64.44 | 64.44 | - |
| Jan 16, 2024 | 65.40 | 65.58 | 65.00 | 65.58 | 65.58 | 8 |
| Jan 15, 2024 | 65.80 | 65.84 | 64.62 | 65.80 | 65.80 | - |
| Jan 12, 2024 | 66.20 | 67.00 | 65.64 | 65.64 | 65.64 | - |
| Jan 11, 2024 | 66.94 | 67.30 | 66.10 | 66.10 | 66.10 | - |
| Jan 10, 2024 | 65.64 | 66.64 | 65.58 | 66.48 | 66.48 | - |
| Jan 09, 2024 | 65.06 | 66.08 | 64.86 | 65.96 | 65.96 | - |
| Jan 08, 2024 | 67.18 | 67.30 | 63.96 | 65.14 | 65.14 | 6 |
| Jan 05, 2024 | 63.00 | 68.04 | 61.02 | 67.90 | 67.90 | 52 |
| Jan 04, 2024 | 62.52 | 63.66 | 62.52 | 63.62 | 63.62 | 30 |
| Jan 03, 2024 | 64.00 | 64.40 | 61.80 | 62.52 | 62.52 | - |
| Jan 02, 2024 | 64.70 | 64.82 | 63.64 | 64.32 | 64.32 | 41 |
| Dec 29, 2023 | 65.00 | 65.38 | 65.00 | 65.38 | 65.38 | - |
| Dec 28, 2023 | 70.84 | 71.10 | 64.70 | 64.70 | 64.70 | 45 |
| Dec 27, 2023 | 68.02 | 71.10 | 68.02 | 70.90 | 70.90 | 30 |
| Dec 22, 2023 | 67.04 | 68.10 | 67.04 | 68.10 | 68.10 | - |
| Dec 21, 2023 | 65.64 | 67.34 | 65.58 | 67.34 | 67.34 | 2 |
| Dec 20, 2023 | 67.84 | 67.84 | 65.00 | 65.96 | 65.96 | 26 |
| Dec 19, 2023 | 67.00 | 68.46 | 66.98 | 67.96 | 67.96 | - |
| Dec 18, 2023 | 66.60 | 67.46 | 65.64 | 66.98 | 66.98 | 88 |
| Dec 15, 2023 | 65.46 | 67.30 | 65.46 | 66.56 | 66.56 | 6 |
| Dec 14, 2023 | 63.28 | 65.78 | 62.66 | 65.40 | 65.40 | 2 |
| Dec 13, 2023 | 61.46 | 62.46 | 61.46 | 62.22 | 62.22 | 52 |
| Dec 12, 2023 | 63.14 | 63.14 | 61.20 | 61.20 | 61.20 | - |
| Dec 11, 2023 | 62.30 | 63.18 | 62.30 | 63.16 | 63.16 | 2 |
| Dec 08, 2023 | 60.92 | 62.52 | 60.92 | 62.48 | 62.48 | - |
| Dec 07, 2023 | 58.46 | 61.42 | 58.02 | 61.42 | 61.42 | - |
| Dec 06, 2023 | 58.46 | 58.46 | 58.32 | 58.32 | 58.32 | 5 |
| Dec 05, 2023 | 60.00 | 60.00 | 58.44 | 58.48 | 58.48 | 14 |
| Dec 04, 2023 | 63.86 | 64.38 | 60.08 | 60.12 | 60.12 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.