Quest Diagnostics Inc (QDI.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 25 |
| 01 Jul 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| 28 Jun 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
| 27 Jun 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 26 Jun 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
| 25 Jun 2024 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | - |
| 24 Jun 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| 21 Jun 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| 20 Jun 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 19 Jun 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 18 Jun 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 17 Jun 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
| 14 Jun 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| 13 Jun 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
| 12 Jun 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 11 Jun 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 10 Jun 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
| 07 Jun 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
| 06 Jun 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
| 05 Jun 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
| 04 Jun 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 03 Jun 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 31 May 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
| 30 May 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
| 29 May 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - |
| 28 May 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 27 May 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
| 24 May 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 23 May 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
| 22 May 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| 21 May 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 20 May 2024 | 131.95 | 133.60 | 131.95 | 133.60 | 133.60 | - |
| 17 May 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
| 16 May 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 15 May 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 14 May 2024 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | - |
| 13 May 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
| 10 May 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
| 09 May 2024 | 125.80 | 128.00 | 125.80 | 128.00 | 128.00 | - |
| 08 May 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
| 07 May 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
| 06 May 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 03 May 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
| 02 May 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 30 Apr 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 29 Apr 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 26 Apr 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 25 Apr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 24 Apr 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
| 23 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 22 Apr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| 19 Apr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 18 Apr 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
| 17 Apr 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
| 16 Apr 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 15 Apr 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| 12 Apr 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 11 Apr 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
| 10 Apr 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| 09 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 08 Apr 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
| 05 Apr 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| 05 Apr 2024 | 0.75 Dividend | |||||
| 04 Apr 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.75 | - |
| 03 Apr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.05 | - |
| 02 Apr 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 123.93 | - |
| 28 Mar 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 119.51 | - |
| 27 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
| 26 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
| 25 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 117.97 | - |
| 22 Mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 117.37 | - |
| 21 Mar 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 115.63 | - |
| 20 Mar 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 117.32 | - |
| 19 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.53 | - |
| 18 Mar 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 116.53 | - |
| 15 Mar 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 115.33 | - |
| 14 Mar 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 116.92 | - |
| 13 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.27 | - |
| 12 Mar 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.02 | - |
| 11 Mar 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 114.74 | - |
| 08 Mar 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 114.89 | - |
| 07 Mar 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 114.84 | - |
| 06 Mar 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.25 | - |
| 05 Mar 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 113.45 | - |
| 04 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.30 | - |
| 01 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.29 | - |
| 29 Feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 114.44 | - |
| 28 Feb 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.23 | - |
| 27 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 114.79 | - |
| 26 Feb 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 115.83 | - |
| 23 Feb 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 114.44 | - |
| 22 Feb 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.78 | - |
| 21 Feb 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.00 | - |
| 20 Feb 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 113.35 | - |
| 19 Feb 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 113.64 | - |
| 16 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.28 | - |
| 15 Feb 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.77 | - |
| 14 Feb 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 117.92 | - |
| 13 Feb 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.16 | - |
| 12 Feb 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.