QAN.BE - QANTAS AIRWAYS

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 23, 20193.34803.34803.34803.34803.348044
May 22, 20193.33303.33303.33303.33303.3330-
May 21, 20193.24503.24503.24503.24503.2450-
May 20, 20193.29953.29953.29953.29953.2995-
May 17, 20193.20103.20103.20103.20103.2010-
May 16, 20193.26453.26453.26453.26453.2645-
May 15, 20193.25103.25103.25103.25103.2510-
May 14, 20193.27203.27203.27203.27203.2720-
May 13, 20193.32753.32753.32753.32753.3275-
May 10, 20193.35053.35053.35053.35053.3505-
May 09, 20193.43703.43703.43703.43703.4370-
May 08, 20193.39453.39453.39453.39453.3945-
May 07, 20193.46203.46203.46203.46203.4620-
May 06, 20193.50853.50853.50853.50853.5085-
May 03, 20193.59403.59403.59403.59403.5940-
May 02, 20193.58953.58953.58953.58953.5895-
Apr 30, 20193.51203.51203.51203.51203.5120-
Apr 29, 20193.49603.49603.49603.49603.4960-
Apr 26, 20193.50553.50553.50553.50553.5055-
Apr 25, 20193.56603.56603.56603.56603.5660-
Apr 24, 20193.56803.56803.56803.56803.5680-
Apr 23, 20193.52353.52353.52353.52353.5235-
Apr 18, 20193.59003.59003.59003.59003.5900-
Apr 17, 20193.59603.59603.59603.59603.5960-
Apr 16, 20193.55753.55753.55753.55753.5575-
Apr 15, 20193.56103.56103.56103.56103.5610-
Apr 12, 20193.56853.56853.56853.56853.5685-
Apr 11, 20193.56653.56653.56653.56653.5665-
Apr 10, 20193.62553.62553.62553.62553.6255-
Apr 09, 20193.59753.59753.59753.59753.5975-
Apr 08, 20193.66003.66003.66003.66003.6600-
Apr 05, 20193.67003.67003.67003.67003.6700-
Apr 04, 20193.64003.64003.64003.64003.6400-
Apr 03, 20193.67003.67003.67003.67003.6700-
Apr 02, 20193.67003.67003.67003.67003.6700-
Apr 01, 20193.61003.61003.61003.61003.6100-
Mar 29, 20193.57003.57003.57003.57003.5700-
Mar 28, 20193.47003.47003.47003.47003.4700-
Mar 27, 20193.41003.41003.41003.41003.4100-
Mar 26, 20193.35003.35003.35003.35003.3500-
Mar 25, 20193.37003.37003.37003.37003.3700-
Mar 22, 20193.39003.39003.39003.39003.3900-
Mar 21, 20193.39003.39003.39003.39003.3900-
Mar 20, 20193.43003.43003.43003.43003.4300-
Mar 19, 20193.48003.48003.48003.48003.4800-
Mar 18, 20193.52003.52003.52003.52003.5200-
Mar 15, 20193.50003.50003.50003.50003.5000-
Mar 14, 20193.49003.49003.49003.49003.4900-
Mar 13, 20193.49003.49003.49003.49003.4900-
Mar 12, 20193.56003.56003.56003.56003.5600-
Mar 11, 20193.54003.54003.54003.54003.5400-
Mar 08, 20193.53003.53003.53003.53003.5300-
Mar 07, 20193.54003.54003.54003.54003.5400-
Mar 06, 20193.52003.52003.52003.52003.5200-
Mar 05, 20193.40003.40003.40003.40003.4000-
Mar 04, 20193.45003.45003.45003.45003.4500-
Mar 04, 20190.12 Dividend
Mar 01, 20193.52003.52003.52003.52003.4000-
Feb 28, 20193.58003.58003.58003.58003.4580-
Feb 27, 20193.61003.61003.61003.61003.4869-
Feb 26, 20193.52003.52003.52003.52003.4000-
Feb 25, 20193.55003.55003.55003.55003.4290-
Feb 22, 20193.59003.59003.59003.59003.4676-
Feb 21, 20193.58003.58003.58003.58003.4580-
Feb 20, 20193.55003.55003.55003.55003.4290-
Feb 19, 20193.61003.61003.61003.61003.4869-
Feb 18, 20193.60003.60003.60003.60003.4773-
Feb 15, 20193.59003.59003.59003.59003.4676-
Feb 14, 20193.58003.58003.58003.58003.4580-
Feb 13, 20193.58003.58003.58003.58003.4580-
Feb 12, 20193.46003.46003.46003.46003.3420-
Feb 11, 20193.53003.53003.53003.53003.4097-
Feb 08, 20193.50003.50003.50003.50003.3807-
Feb 07, 20193.55003.55003.55003.55003.4290-
Feb 06, 20193.51003.51003.51003.51003.3903-
Feb 05, 20193.40003.40003.40003.40003.2841-
Feb 04, 20193.39003.39003.39003.39003.2744-
Feb 01, 20193.36003.36003.36003.36003.2455-
Jan 31, 20193.42003.42003.42003.42003.3034-
Jan 30, 20193.51003.51003.51003.51003.3903-
Jan 29, 20193.68003.68003.68003.68003.5545-
Jan 28, 20193.75003.75003.75003.75003.6222-
Jan 25, 20193.74003.74003.74003.74003.6125-
Jan 24, 20193.80003.80003.80003.80003.6705-
Jan 23, 20193.82003.82003.82003.82003.6898-
Jan 22, 20193.84003.84003.84003.84003.7091-
Jan 21, 20193.82003.82003.82003.82003.6898-
Jan 18, 20193.85003.85003.85003.85003.7187-
Jan 17, 20193.78003.78003.78003.78003.6511-
Jan 16, 20193.76003.76003.76003.76003.6318-
Jan 15, 20193.72003.72003.72003.72003.5932-
Jan 14, 20193.68003.68003.68003.68003.5545-
Jan 11, 20193.68003.68003.68003.68003.5545-
Jan 10, 20193.75003.75003.75003.75003.6222-
Jan 09, 20193.80003.80003.80003.80003.6705-
Jan 08, 20193.65003.65003.65003.65003.5256-
Jan 07, 20193.59003.59003.59003.59003.4676-
Jan 04, 20193.48003.48003.48003.48003.3614-
Jan 03, 20193.48003.48003.48003.48003.3614-
Jan 02, 20193.51003.51003.51003.51003.3903-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...