IQVIA Holdings Inc. (IQVH.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 216.50 | 216.50 | 215.00 | 215.00 | 215.00 | - |
| May 16, 2024 | 215.10 | 217.40 | 215.10 | 217.40 | 217.40 | - |
| May 15, 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
| May 14, 2024 | 212.60 | 212.60 | 212.30 | 212.30 | 212.30 | - |
| May 13, 2024 | 217.50 | 217.50 | 216.60 | 216.60 | 216.60 | - |
| May 10, 2024 | 213.10 | 215.60 | 213.10 | 215.60 | 215.60 | - |
| May 09, 2024 | 212.10 | 212.20 | 212.10 | 212.20 | 212.20 | - |
| May 08, 2024 | 213.50 | 213.50 | 211.40 | 211.40 | 211.40 | - |
| May 07, 2024 | 211.10 | 212.80 | 211.10 | 212.80 | 212.80 | - |
| May 06, 2024 | 208.00 | 209.60 | 208.00 | 209.60 | 209.60 | - |
| May 03, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
| May 02, 2024 | 217.60 | 217.60 | 209.60 | 209.60 | 209.60 | - |
| Apr 30, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| Apr 29, 2024 | 219.70 | 220.50 | 219.70 | 220.50 | 220.50 | - |
| Apr 26, 2024 | 218.40 | 221.00 | 218.40 | 221.00 | 221.00 | - |
| Apr 25, 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
| Apr 24, 2024 | 223.30 | 224.80 | 223.30 | 224.80 | 224.80 | - |
| Apr 23, 2024 | 217.40 | 220.80 | 217.40 | 220.80 | 220.80 | - |
| Apr 22, 2024 | 214.90 | 216.10 | 214.90 | 216.10 | 216.10 | - |
| Apr 19, 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| Apr 18, 2024 | 213.40 | 215.20 | 213.40 | 215.20 | 215.20 | - |
| Apr 17, 2024 | 216.20 | 216.20 | 215.60 | 215.60 | 215.60 | - |
| Apr 16, 2024 | 217.40 | 217.40 | 217.10 | 217.10 | 217.10 | - |
| Apr 15, 2024 | 220.80 | 220.80 | 220.00 | 220.00 | 220.00 | - |
| Apr 12, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Apr 11, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| Apr 10, 2024 | 226.20 | 226.20 | 223.20 | 223.20 | 223.20 | - |
| Apr 09, 2024 | 222.40 | 225.70 | 222.40 | 225.70 | 225.70 | - |
| Apr 08, 2024 | 222.60 | 223.20 | 222.60 | 223.20 | 223.20 | - |
| Apr 05, 2024 | 220.80 | 223.00 | 220.80 | 223.00 | 223.00 | - |
| Apr 04, 2024 | 225.30 | 225.30 | 223.60 | 223.60 | 223.60 | - |
| Apr 03, 2024 | 227.70 | 227.70 | 225.30 | 225.30 | 225.30 | - |
| Apr 02, 2024 | 232.30 | 232.30 | 227.00 | 227.00 | 227.00 | - |
| Mar 28, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Mar 27, 2024 | 232.00 | 232.00 | 231.50 | 231.50 | 231.50 | - |
| Mar 26, 2024 | 229.50 | 229.50 | 229.00 | 229.00 | 229.00 | - |
| Mar 25, 2024 | 235.50 | 235.50 | 230.50 | 230.50 | 230.50 | - |
| Mar 22, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Mar 21, 2024 | 229.00 | 236.00 | 229.00 | 236.00 | 236.00 | - |
| Mar 20, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| Mar 19, 2024 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | - |
| Mar 18, 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | - |
| Mar 15, 2024 | 230.00 | 232.50 | 230.00 | 232.50 | 232.50 | - |
| Mar 14, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Mar 13, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
| Mar 12, 2024 | 237.50 | 238.00 | 237.50 | 238.00 | 238.00 | - |
| Mar 11, 2024 | 234.50 | 235.50 | 234.50 | 235.50 | 235.50 | - |
| Mar 08, 2024 | 237.50 | 238.00 | 237.50 | 238.00 | 238.00 | - |
| Mar 07, 2024 | 232.00 | 235.00 | 232.00 | 235.00 | 235.00 | - |
| Mar 06, 2024 | 222.50 | 234.50 | 222.50 | 234.50 | 234.50 | - |
| Mar 05, 2024 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | - |
| Mar 04, 2024 | 232.50 | 233.00 | 232.50 | 233.00 | 233.00 | - |
| Mar 01, 2024 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - |
| Feb 29, 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 230.50 | - |
| Feb 28, 2024 | 230.00 | 230.50 | 230.00 | 230.50 | 230.50 | - |
| Feb 27, 2024 | 228.50 | 229.00 | 228.50 | 229.00 | 229.00 | - |
| Feb 26, 2024 | 228.50 | 228.50 | 228.00 | 228.00 | 228.00 | - |
| Feb 23, 2024 | 229.00 | 229.00 | 228.50 | 228.50 | 228.50 | - |
| Feb 22, 2024 | 219.50 | 229.50 | 219.50 | 229.50 | 229.50 | - |
| Feb 21, 2024 | 217.50 | 217.50 | 215.00 | 215.00 | 215.00 | - |
| Feb 20, 2024 | 220.00 | 220.00 | 218.50 | 218.50 | 218.50 | - |
| Feb 19, 2024 | 221.50 | 221.50 | 218.00 | 218.00 | 218.00 | - |
| Feb 16, 2024 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | - |
| Feb 15, 2024 | 227.00 | 227.00 | 223.00 | 223.00 | 223.00 | - |
| Feb 14, 2024 | 202.00 | 220.50 | 202.00 | 220.50 | 220.50 | - |
| Feb 13, 2024 | 202.50 | 202.50 | 202.00 | 202.00 | 202.00 | - |
| Feb 12, 2024 | 202.50 | 204.00 | 202.50 | 204.00 | 204.00 | - |
| Feb 09, 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
| Feb 08, 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | - |
| Feb 07, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Feb 06, 2024 | 196.00 | 197.40 | 196.00 | 197.40 | 197.40 | - |
| Feb 05, 2024 | 195.20 | 196.80 | 195.20 | 196.80 | 196.80 | - |
| Feb 02, 2024 | 194.20 | 195.00 | 194.20 | 195.00 | 195.00 | - |
| Feb 01, 2024 | 193.20 | 193.20 | 191.20 | 191.20 | 191.20 | - |
| Jan 31, 2024 | 201.50 | 201.50 | 196.40 | 196.40 | 196.40 | - |
| Jan 30, 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
| Jan 29, 2024 | 198.60 | 201.00 | 198.60 | 201.00 | 201.00 | - |
| Jan 26, 2024 | 199.20 | 200.50 | 199.20 | 200.50 | 200.50 | - |
| Jan 25, 2024 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | - |
| Jan 24, 2024 | 196.60 | 197.60 | 196.60 | 197.60 | 197.60 | - |
| Jan 23, 2024 | 200.00 | 200.00 | 196.80 | 196.80 | 196.80 | - |
| Jan 22, 2024 | 198.20 | 201.00 | 198.20 | 201.00 | 201.00 | - |
| Jan 19, 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
| Jan 18, 2024 | 193.80 | 193.80 | 193.40 | 193.40 | 193.40 | - |
| Jan 17, 2024 | 195.00 | 195.00 | 193.60 | 193.60 | 193.60 | - |
| Jan 16, 2024 | 195.00 | 195.00 | 194.80 | 194.80 | 194.80 | - |
| Jan 15, 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| Jan 12, 2024 | 195.00 | 195.00 | 194.60 | 194.60 | 194.60 | - |
| Jan 11, 2024 | 198.20 | 198.20 | 191.40 | 191.40 | 191.40 | - |
| Jan 10, 2024 | 203.00 | 203.00 | 195.60 | 195.60 | 195.60 | - |
| Jan 09, 2024 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | - |
| Jan 08, 2024 | 201.50 | 202.50 | 201.50 | 202.50 | 202.50 | - |
| Jan 05, 2024 | 201.50 | 201.50 | 201.00 | 201.00 | 201.00 | - |
| Jan 04, 2024 | 199.40 | 202.00 | 199.40 | 202.00 | 202.00 | - |
| Jan 03, 2024 | 210.50 | 210.50 | 203.50 | 203.50 | 203.50 | - |
| Jan 02, 2024 | 210.50 | 211.50 | 210.50 | 211.50 | 211.50 | - |
| Dec 29, 2023 | 210.50 | 210.50 | 208.50 | 208.50 | 208.50 | - |
| Dec 28, 2023 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | - |
| Dec 27, 2023 | 209.50 | 209.50 | 208.50 | 208.50 | 208.50 | - |
| Dec 22, 2023 | 208.00 | 208.50 | 208.00 | 208.50 | 208.50 | - |
| *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.