IQVIA Holdings Inc. (QTS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 211.50 | 215.40 | 210.50 | 212.40 | 212.40 | 625 |
| Apr 17, 2024 | 214.40 | 215.10 | 212.60 | 212.60 | 212.60 | 138 |
| Apr 16, 2024 | 215.50 | 217.10 | 214.00 | 215.70 | 215.70 | 325 |
| Apr 15, 2024 | 218.70 | 220.50 | 217.00 | 217.00 | 217.00 | 205 |
| Apr 12, 2024 | 220.50 | 224.70 | 218.70 | 219.00 | 219.00 | 357 |
| Apr 11, 2024 | 220.80 | 221.60 | 219.60 | 221.30 | 221.30 | 288 |
| Apr 10, 2024 | 224.20 | 224.50 | 220.70 | 222.30 | 222.30 | 674 |
| Apr 09, 2024 | 220.50 | 226.10 | 220.10 | 225.10 | 225.10 | 804 |
| Apr 08, 2024 | 220.70 | 222.80 | 220.70 | 221.90 | 221.90 | 256 |
| Apr 05, 2024 | 218.70 | 222.70 | 218.50 | 222.00 | 222.00 | 227 |
| Apr 04, 2024 | 222.40 | 224.00 | 220.10 | 220.10 | 220.10 | 346 |
| Apr 03, 2024 | 225.60 | 226.00 | 223.20 | 223.20 | 223.20 | 141 |
| Apr 02, 2024 | 230.00 | 230.10 | 225.00 | 227.00 | 227.00 | 241 |
| Mar 28, 2024 | 231.50 | 234.00 | 229.00 | 232.00 | 232.00 | 329 |
| Mar 27, 2024 | 228.00 | 231.00 | 228.00 | 231.00 | 231.00 | 979 |
| Mar 26, 2024 | 227.50 | 229.50 | 226.50 | 226.50 | 226.50 | 400 |
| Mar 25, 2024 | 231.50 | 232.00 | 227.00 | 227.00 | 227.00 | 631 |
| Mar 22, 2024 | 233.00 | 234.50 | 231.00 | 231.00 | 231.00 | 244 |
| Mar 21, 2024 | 230.00 | 235.00 | 230.00 | 232.00 | 232.00 | 1,068 |
| Mar 20, 2024 | 232.00 | 233.50 | 229.00 | 229.00 | 229.00 | 348 |
| Mar 19, 2024 | 232.50 | 234.50 | 231.50 | 231.50 | 231.50 | 645 |
| Mar 18, 2024 | 230.50 | 233.00 | 230.50 | 231.00 | 231.00 | 914 |
| Mar 15, 2024 | 231.50 | 233.50 | 229.50 | 229.50 | 229.50 | 360 |
| Mar 14, 2024 | 232.00 | 236.50 | 231.00 | 231.00 | 231.00 | 668 |
| Mar 13, 2024 | 235.50 | 238.00 | 231.00 | 231.00 | 231.00 | 405 |
| Mar 12, 2024 | 235.00 | 237.50 | 234.50 | 234.50 | 234.50 | 756 |
| Mar 11, 2024 | 233.00 | 236.00 | 232.00 | 234.50 | 234.50 | 638 |
| Mar 08, 2024 | 238.00 | 238.00 | 234.00 | 235.50 | 235.50 | 641 |
| Mar 07, 2024 | 229.50 | 236.00 | 229.50 | 236.00 | 236.00 | 849 |
| Mar 06, 2024 | 228.00 | 234.00 | 228.00 | 232.50 | 232.50 | 484 |
| Mar 05, 2024 | 229.00 | 230.50 | 227.00 | 229.50 | 229.50 | 531 |
| Mar 04, 2024 | 230.00 | 232.00 | 229.50 | 232.00 | 232.00 | 979 |
| Mar 01, 2024 | 226.50 | 232.50 | 225.50 | 232.50 | 232.50 | 888 |
| Feb 29, 2024 | 228.50 | 232.00 | 227.50 | 228.00 | 228.00 | 1,350 |
| Feb 28, 2024 | 227.00 | 231.00 | 226.00 | 229.50 | 229.50 | 938 |
| Feb 27, 2024 | 225.50 | 229.50 | 225.00 | 229.00 | 229.00 | 1,113 |
| Feb 26, 2024 | 226.00 | 228.50 | 225.50 | 228.00 | 228.00 | 807 |
| Feb 23, 2024 | 226.00 | 231.50 | 224.00 | 227.50 | 227.50 | 886 |
| Feb 22, 2024 | 217.50 | 230.00 | 216.50 | 228.00 | 228.00 | 1,198 |
| Feb 21, 2024 | 215.50 | 219.00 | 214.50 | 219.00 | 219.00 | 1,322 |
| Feb 20, 2024 | 216.50 | 220.00 | 215.00 | 216.50 | 216.50 | 1,980 |
| Feb 19, 2024 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 1,599 |
| Feb 16, 2024 | 222.00 | 223.50 | 221.00 | 221.00 | 221.00 | 1,420 |
| Feb 15, 2024 | 225.00 | 227.00 | 221.50 | 223.50 | 223.50 | 1,798 |
| Feb 14, 2024 | 199.20 | 226.00 | 199.20 | 226.00 | 226.00 | 1,773 |
| Feb 13, 2024 | 200.50 | 201.50 | 199.20 | 200.00 | 200.00 | 749 |
| Feb 12, 2024 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 917 |
| Feb 09, 2024 | 199.20 | 204.00 | 198.20 | 201.50 | 201.50 | 873 |
| Feb 08, 2024 | 197.00 | 200.50 | 195.80 | 200.50 | 200.50 | 1,113 |
| Feb 07, 2024 | 198.20 | 200.00 | 197.40 | 198.00 | 198.00 | 2,133 |
| Feb 06, 2024 | 194.00 | 199.60 | 193.40 | 199.60 | 199.60 | 1,877 |
| Feb 05, 2024 | 193.40 | 196.40 | 192.80 | 195.60 | 195.60 | 1,579 |
| Feb 02, 2024 | 192.60 | 195.20 | 191.80 | 195.20 | 195.20 | 1,534 |
| Feb 01, 2024 | 191.00 | 193.60 | 190.20 | 193.60 | 193.60 | 2,421 |
| Jan 31, 2024 | 198.60 | 199.20 | 192.40 | 192.40 | 192.40 | 2,168 |
| Jan 30, 2024 | 199.20 | 201.50 | 197.60 | 199.80 | 199.80 | 2,711 |
| Jan 29, 2024 | 197.20 | 201.00 | 197.00 | 200.50 | 200.50 | 2,340 |
| Jan 26, 2024 | 196.20 | 201.00 | 195.60 | 198.20 | 198.20 | 2,117 |
| Jan 25, 2024 | 194.60 | 198.00 | 193.20 | 198.00 | 198.00 | 2,931 |
| Jan 24, 2024 | 195.00 | 197.40 | 194.40 | 195.00 | 195.00 | 2,438 |
| Jan 23, 2024 | 197.20 | 199.20 | 192.80 | 196.40 | 196.40 | 3,890 |
| Jan 22, 2024 | 195.60 | 200.00 | 195.60 | 200.00 | 200.00 | 524 |
| Jan 19, 2024 | 193.80 | 198.00 | 193.80 | 197.00 | 197.00 | 88 |
| Jan 18, 2024 | 191.40 | 196.40 | 191.40 | 195.40 | 195.40 | 45 |
| Jan 17, 2024 | 193.00 | 196.40 | 192.40 | 193.20 | 193.20 | 103 |
| Jan 16, 2024 | 193.40 | 194.80 | 193.40 | 194.80 | 194.80 | 96 |
| Jan 15, 2024 | 193.80 | 197.80 | 193.60 | 193.60 | 193.60 | 90 |
| Jan 12, 2024 | 193.00 | 197.00 | 192.20 | 194.60 | 194.60 | 160 |
| Jan 11, 2024 | 196.00 | 196.20 | 191.00 | 194.40 | 194.40 | 95 |
| Jan 10, 2024 | 200.50 | 204.00 | 195.00 | 196.80 | 196.80 | 32 |
| Jan 09, 2024 | 202.00 | 208.00 | 202.00 | 202.50 | 202.50 | 100 |
| Jan 08, 2024 | 198.60 | 204.00 | 198.60 | 204.00 | 204.00 | 52 |
| Jan 05, 2024 | 199.20 | 202.00 | 198.60 | 201.00 | 201.00 | 90 |
| Jan 04, 2024 | 199.60 | 202.50 | 198.60 | 200.50 | 200.50 | 141 |
| Jan 03, 2024 | 208.00 | 212.00 | 201.00 | 201.00 | 201.00 | 50 |
| Jan 02, 2024 | 207.50 | 212.00 | 207.50 | 210.00 | 210.00 | 190 |
| Dec 29, 2023 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 50 |
| Dec 28, 2023 | 206.50 | 210.00 | 206.00 | 210.00 | 210.00 | 75 |
| Dec 27, 2023 | 207.00 | 209.00 | 207.00 | 207.50 | 207.50 | 115 |
| Dec 22, 2023 | 205.50 | 209.00 | 205.00 | 207.50 | 207.50 | 465 |
| Dec 21, 2023 | 204.00 | 208.00 | 204.00 | 207.50 | 207.50 | 50 |
| Dec 20, 2023 | 206.50 | 209.50 | 205.50 | 205.50 | 205.50 | - |
| Dec 19, 2023 | 204.50 | 208.50 | 203.00 | 208.00 | 208.00 | 189 |
| Dec 18, 2023 | 206.00 | 209.50 | 205.50 | 207.00 | 207.00 | 175 |
| Dec 15, 2023 | 208.00 | 209.00 | 207.50 | 207.50 | 207.50 | 170 |
| Dec 14, 2023 | 205.50 | 211.00 | 205.00 | 209.00 | 209.00 | 61 |
| Dec 13, 2023 | 199.60 | 207.00 | 199.00 | 207.00 | 207.00 | 265 |
| Dec 12, 2023 | 198.60 | 201.00 | 198.60 | 201.00 | 201.00 | 170 |
| Dec 11, 2023 | 197.60 | 201.50 | 197.60 | 200.50 | 200.50 | 64 |
| Dec 08, 2023 | 197.20 | 200.00 | 196.20 | 199.60 | 199.60 | 95 |
| Dec 07, 2023 | 198.20 | 198.80 | 197.60 | 198.80 | 198.80 | 225 |
| Dec 06, 2023 | 196.60 | 201.50 | 196.60 | 199.60 | 199.60 | 215 |
| Dec 05, 2023 | 197.20 | 200.50 | 196.80 | 197.80 | 197.80 | 127 |
| Dec 04, 2023 | 197.20 | 200.00 | 197.20 | 199.40 | 199.40 | 140 |
| Dec 01, 2023 | 194.60 | 198.80 | 194.60 | 198.80 | 198.80 | 76 |
| Nov 30, 2023 | 193.60 | 198.20 | 193.60 | 195.80 | 195.80 | 117 |
| Nov 29, 2023 | 190.20 | 196.60 | 190.20 | 194.20 | 194.20 | 207 |
| Nov 28, 2023 | 190.60 | 193.80 | 190.00 | 191.60 | 191.60 | 144 |
| Nov 27, 2023 | 191.20 | 195.20 | 191.20 | 192.20 | 192.20 | 125 |
| Nov 24, 2023 | 190.20 | 194.20 | 190.20 | 192.60 | 192.60 | 60 |
| *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.