Qantas Airways Limited (QAN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 02:53PM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.5490 | 3.5490 | 3.5400 | 3.5400 | 3.5400 | 2,000 |
| Apr 23, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Apr 22, 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| Apr 19, 2024 | 3.3750 | 3.3750 | 3.3300 | 3.3300 | 3.3300 | 1,000 |
| Apr 18, 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| Apr 17, 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| Apr 16, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 15, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Apr 12, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Apr 11, 2024 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | 3.5130 | - |
| Apr 10, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Apr 09, 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| Apr 08, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Apr 05, 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| Apr 04, 2024 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | 3.2970 | - |
| Apr 03, 2024 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | 3.2640 | - |
| Apr 02, 2024 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | - |
| Mar 28, 2024 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | 3.2790 | - |
| Mar 27, 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| Mar 26, 2024 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | 3.2190 | - |
| Mar 25, 2024 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | - |
| Mar 22, 2024 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | 3.1770 | - |
| Mar 21, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| Mar 20, 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | - |
| Mar 19, 2024 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | 3.0970 | - |
| Mar 18, 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| Mar 15, 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| Mar 14, 2024 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | - |
| Mar 13, 2024 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | 3.0470 | - |
| Mar 12, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| Mar 11, 2024 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | 3.1090 | - |
| Mar 08, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Mar 07, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Mar 06, 2024 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | 2.9990 | - |
| Mar 05, 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | - |
| Mar 04, 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| Mar 01, 2024 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | 3.1050 | - |
| Feb 29, 2024 | 3.0770 | 3.0770 | 3.0710 | 3.0710 | 3.0710 | 300 |
| Feb 28, 2024 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | 3.0770 | - |
| Feb 27, 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| Feb 26, 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| Feb 23, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Feb 22, 2024 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | 3.1510 | - |
| Feb 21, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| Feb 20, 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| Feb 19, 2024 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | 3.4680 | - |
| Feb 16, 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| Feb 15, 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| Feb 14, 2024 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | 3.4390 | - |
| Feb 13, 2024 | 3.4840 | 3.4840 | 3.3930 | 3.3930 | 3.3930 | 281 |
| Feb 12, 2024 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | 3.4410 | - |
| Feb 09, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Feb 08, 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| Feb 07, 2024 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| Feb 06, 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| Feb 05, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Feb 02, 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| Feb 01, 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| Jan 31, 2024 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | 100 |
| Jan 30, 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| Jan 29, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Jan 26, 2024 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | 3.3230 | - |
| Jan 25, 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| Jan 24, 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| Jan 23, 2024 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | 3.2440 | - |
| Jan 22, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Jan 19, 2024 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | - |
| Jan 18, 2024 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | 3.1280 | - |
| Jan 17, 2024 | 3.1300 | 3.1390 | 3.1300 | 3.1390 | 3.1390 | 359 |
| Jan 16, 2024 | 3.1380 | 3.1380 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 15, 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| Jan 12, 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| Jan 11, 2024 | 3.3000 | 3.3280 | 3.3000 | 3.3280 | 3.3280 | 305 |
| Jan 10, 2024 | 3.3170 | 3.3170 | 3.3000 | 3.3000 | 3.3000 | 1,000 |
| Jan 09, 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| Jan 08, 2024 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | 3.2410 | - |
| Jan 05, 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| Jan 04, 2024 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | 3.2530 | - |
| Jan 03, 2024 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | 3.2770 | - |
| Jan 02, 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | - |
| Dec 29, 2023 | 3.3080 | 3.3270 | 3.3080 | 3.3270 | 3.3270 | 36 |
| Dec 28, 2023 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | 3.2710 | - |
| Dec 27, 2023 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Dec 22, 2023 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| Dec 21, 2023 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | 3.3010 | - |
| Dec 20, 2023 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| Dec 19, 2023 | 3.2910 | 3.3200 | 3.2910 | 3.3200 | 3.3200 | 2,000 |
| Dec 18, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Dec 15, 2023 | 3.2900 | 3.3270 | 3.2900 | 3.3270 | 3.3270 | 2,263 |
| Dec 14, 2023 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| Dec 13, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Dec 12, 2023 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| Dec 11, 2023 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| Dec 08, 2023 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| Dec 07, 2023 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | 3.3210 | - |
| Dec 06, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Dec 05, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Dec 04, 2023 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Dec 01, 2023 | 3.2300 | 3.2700 | 3.2300 | 3.2700 | 3.2700 | 2,000 |
| Nov 30, 2023 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 3.2010 | 490 |
| *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.