Stuttgart - Delayed Quote EUR

Air New Zealand Ltd (BZU.SG)

0.3285

+0.0030

+(0.92%)

At close: January 22 at 8:28:46 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.3285	0.3285	0.3285	0.3285	0.3285	-
Jan 21, 2025	0.3255	0.3255	0.3255	0.3255	0.3255	-
Jan 20, 2025	0.3260	0.3260	0.3260	0.3260	0.3260	-
Jan 17, 2025	0.3265	0.3265	0.3265	0.3265	0.3265	-
Jan 16, 2025	0.3205	0.3205	0.3205	0.3205	0.3205	-
Jan 15, 2025	0.3170	0.3170	0.3170	0.3170	0.3170	-
Jan 14, 2025	0.3145	0.3145	0.3145	0.3145	0.3145	-
Jan 13, 2025	0.3140	0.3140	0.3140	0.3140	0.3140	-
Jan 10, 2025	0.3145	0.3145	0.3145	0.3145	0.3145	-
Jan 9, 2025	0.3140	0.3140	0.3140	0.3140	0.3140	-
Jan 8, 2025	0.3170	0.3170	0.3170	0.3170	0.3170	-
Jan 7, 2025	0.3155	0.3155	0.3155	0.3155	0.3155	-
Jan 6, 2025	0.3155	0.3155	0.3155	0.3155	0.3155	-
Jan 3, 2025	0.3185	0.3185	0.3185	0.3185	0.3185	-
Jan 2, 2025	0.3185	0.3185	0.3185	0.3185	0.3185	-
Dec 30, 2024	0.3115	0.3115	0.3115	0.3115	0.3115	-
Dec 27, 2024	0.3115	0.3115	0.3115	0.3115	0.3115	-
Dec 23, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Dec 20, 2024	0.3050	0.3050	0.2910	0.2910	0.2910	24,333
Dec 19, 2024	0.2965	0.2995	0.2965	0.2965	0.2965	-
Dec 18, 2024	0.2985	0.2985	0.2985	0.2985	0.2985	-
Dec 17, 2024	0.3035	0.3035	0.2985	0.2985	0.2985	10,000
Dec 16, 2024	0.3035	0.3035	0.3035	0.3035	0.3035	10,000
Dec 13, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Dec 12, 2024	0.3035	0.3035	0.3035	0.3035	0.3035	-
Dec 11, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Dec 10, 2024	0.3035	0.3035	0.3035	0.3035	0.3035	-
Dec 9, 2024	0.3015	0.3015	0.3015	0.3015	0.3015	-
Dec 6, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 5, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Dec 4, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
Dec 3, 2024	0.3035	0.3035	0.3035	0.3035	0.3035	-
Dec 2, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Nov 29, 2024	0.3030	0.3030	0.3030	0.3030	0.3030	-
Nov 28, 2024	0.3055	0.3055	0.3055	0.3055	0.3055	-
Nov 27, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Nov 26, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
Nov 25, 2024	0.3000	0.3000	0.2985	0.2985	0.2985	-
Nov 22, 2024	0.2905	0.2905	0.2905	0.2905	0.2905	-
Nov 21, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	-
Nov 20, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 19, 2024	0.2875	0.2875	0.2875	0.2875	0.2875	-
Nov 18, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Nov 15, 2024	0.2865	0.2865	0.2865	0.2865	0.2865	-
Nov 14, 2024	0.2865	0.2865	0.2865	0.2865	0.2865	-
Nov 13, 2024	0.2905	0.2905	0.2900	0.2900	0.2900	-
Nov 12, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 11, 2024	0.2915	0.2915	0.2915	0.2915	0.2915	-
Nov 8, 2024	0.2915	0.2915	0.2915	0.2915	0.2915	-
Nov 7, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Nov 6, 2024	0.2875	0.2875	0.2875	0.2875	0.2875	-
Nov 5, 2024	0.2840	0.2840	0.2835	0.2835	0.2835	-
Nov 4, 2024	0.2805	0.2805	0.2805	0.2805	0.2805	-
Nov 1, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
Oct 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 29, 2024	0.2855	0.2855	0.2855	0.2855	0.2855	-
Oct 28, 2024	0.2885	0.2885	0.2885	0.2885	0.2885	1,000
Oct 25, 2024	0.2890	0.2890	0.2890	0.2890	0.2890	-
Oct 24, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Oct 23, 2024	0.2950	0.2950	0.2935	0.2935	0.2935	-
Oct 22, 2024	0.2910	0.2950	0.2910	0.2950	0.2950	-
Oct 21, 2024	0.2910	0.2910	0.2910	0.2910	0.2910	-
Oct 18, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Oct 17, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 16, 2024	0.2905	0.2905	0.2905	0.2905	0.2905	-
Oct 15, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 14, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 11, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Oct 10, 2024	0.2905	0.2905	0.2905	0.2905	0.2905	-
Oct 9, 2024	0.2935	0.2935	0.2935	0.2935	0.2935	-
Oct 8, 2024	0.2920	0.3005	0.2920	0.3005	0.3005	1,000
Oct 7, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Oct 4, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Oct 3, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Oct 2, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Oct 1, 2024	0.2965	0.2965	0.2965	0.2965	0.2965	-
Sep 30, 2024	0.2965	0.2965	0.2965	0.2965	0.2965	-
Sep 27, 2024	0.2940	0.3110	0.2940	0.3110	0.3110	2,000
Sep 26, 2024	0.2935	0.2935	0.2935	0.2935	0.2935	-
Sep 25, 2024	0.2935	0.2935	0.2935	0.2935	0.2935	-
Sep 24, 2024	0.2935	0.2935	0.2935	0.2935	0.2935	-
Sep 23, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Sep 20, 2024	0.2945	0.2945	0.2940	0.2940	0.2940	10,000
Sep 19, 2024	0.2945	0.2945	0.2945	0.2945	0.2945	-
Sep 18, 2024	0.2935	0.2935	0.2935	0.2935	0.2935	-
Sep 17, 2024	0.2925	0.2925	0.2925	0.2925	0.2925	-
Sep 16, 2024	0.2920	0.2925	0.2920	0.2925	0.2925	-
Sep 13, 2024	0.2955	0.2955	0.2950	0.2950	0.2950	-
Sep 12, 2024	0.0150 Dividend
Sep 12, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Sep 11, 2024	0.2995	0.2995	0.2995	0.2995	0.2845	-
Sep 10, 2024	0.3005	0.3005	0.2995	0.2995	0.2845	-
Sep 9, 2024	0.2995	0.2995	0.2995	0.2995	0.2845	70,010
Sep 6, 2024	0.3005	0.3005	0.3005	0.3005	0.2854	-
Sep 5, 2024	0.3045	0.3045	0.3045	0.3045	0.2892	-
Sep 4, 2024	0.3010	0.3010	0.3010	0.3010	0.2859	-
Sep 3, 2024	0.3060	0.3060	0.3060	0.3060	0.2907	-
Sep 2, 2024	0.3075	0.3075	0.3075	0.3075	0.2921	-
Aug 30, 2024	0.3055	0.3055	0.3055	0.3055	0.2902	-
Aug 29, 2024	0.3095	0.3095	0.3095	0.3095	0.2940	-
Aug 28, 2024	0.3060	0.3060	0.2985	0.2985	0.2836	-
Aug 27, 2024	0.3050	0.3050	0.3050	0.3050	0.2897	-
Aug 26, 2024	0.3070	0.3070	0.3070	0.3070	0.2916	-
Aug 23, 2024	0.3060	0.3060	0.3060	0.3060	0.2907	-
Aug 22, 2024	0.3095	0.3095	0.3095	0.3095	0.2940	-
Aug 21, 2024	0.3075	0.3075	0.3075	0.3075	0.2921	50
Aug 20, 2024	0.3105	0.3105	0.3105	0.3105	0.2949	-
Aug 19, 2024	0.3035	0.3035	0.3035	0.3035	0.2883	-
Aug 16, 2024	0.3060	0.3060	0.3060	0.3060	0.2907	-
Aug 15, 2024	0.2990	0.2990	0.2990	0.2990	0.2840	-
Aug 14, 2024	0.2980	0.2980	0.2980	0.2980	0.2831	-
Aug 13, 2024	0.2965	0.2965	0.2965	0.2965	0.2817	-
Aug 12, 2024	0.2975	0.2975	0.2975	0.2975	0.2826	-
Aug 9, 2024	0.3000	0.3000	0.3000	0.3000	0.2850	-
Aug 8, 2024	0.2955	0.2955	0.2955	0.2955	0.2807	-
Aug 7, 2024	0.2955	0.3000	0.2955	0.3000	0.2850	33,000
Aug 6, 2024	0.2930	0.2930	0.2930	0.2930	0.2783	-
Aug 5, 2024	0.2930	0.2930	0.2930	0.2930	0.2783	-
Aug 2, 2024	0.3150	0.3150	0.3150	0.3150	0.2992	-
Aug 1, 2024	0.3175	0.3175	0.3175	0.3175	0.3016	-
Jul 31, 2024	0.3160	0.3160	0.3160	0.3160	0.3002	-
Jul 30, 2024	0.3160	0.3160	0.3160	0.3160	0.3002	-
Jul 29, 2024	0.3155	0.3155	0.3155	0.3155	0.2997	1,383
Jul 26, 2024	0.3125	0.3125	0.3125	0.3125	0.2968	-
Jul 25, 2024	0.3175	0.3175	0.3175	0.3175	0.3016	-
Jul 24, 2024	0.3200	0.3205	0.3200	0.3205	0.3044	-
Jul 23, 2024	0.3115	0.3115	0.3115	0.3115	0.2959	-
Jul 22, 2024	0.3040	0.3040	0.3040	0.3040	0.2888	-
Jul 19, 2024	0.2965	0.2965	0.2965	0.2965	0.2817	-
Jul 18, 2024	0.3005	0.3005	0.3005	0.3005	0.2854	-
Jul 17, 2024	0.2980	0.2980	0.2975	0.2975	0.2826	1,480
Jul 16, 2024	0.2985	0.2985	0.2980	0.2980	0.2831	-
Jul 15, 2024	0.2965	0.2965	0.2965	0.2965	0.2817	-
Jul 12, 2024	0.2975	0.2975	0.2975	0.2975	0.2826	-
Jul 11, 2024	0.2950	0.2950	0.2950	0.2950	0.2802	-
Jul 10, 2024	0.2975	0.2975	0.2975	0.2975	0.2826	-
Jul 9, 2024	0.2945	0.2945	0.2945	0.2945	0.2798	-
Jul 8, 2024	0.2945	0.3090	0.2945	0.3090	0.2935	32,000
Jul 5, 2024	0.2970	0.2975	0.2970	0.2970	0.2821	-
Jul 4, 2024	0.2970	0.2970	0.2970	0.2970	0.2821	-
Jul 3, 2024	0.2965	0.2965	0.2965	0.2965	0.2817	-
Jul 2, 2024	0.2955	0.2955	0.2955	0.2955	0.2807	-
Jul 1, 2024	0.2925	0.2925	0.2925	0.2925	0.2779	-
Jun 28, 2024	0.2925	0.2925	0.2925	0.2925	0.2779	-
Jun 27, 2024	0.2945	0.2945	0.2945	0.2945	0.2798	-
Jun 26, 2024	0.2980	0.2980	0.2970	0.2970	0.2821	-
Jun 25, 2024	0.2960	0.2960	0.2960	0.2960	0.2812	-
Jun 24, 2024	0.2995	0.2995	0.2995	0.2995	0.2845	-
Jun 21, 2024	0.3025	0.3030	0.3025	0.3030	0.2878	-
Jun 20, 2024	0.2965	0.2970	0.2965	0.2970	0.2821	-
Jun 19, 2024	0.2965	0.2965	0.2965	0.2965	0.2817	-
Jun 18, 2024	0.2980	0.2980	0.2975	0.2975	0.2826	-
Jun 17, 2024	0.3005	0.3005	0.3005	0.3005	0.2854	-
Jun 14, 2024	0.3005	0.3010	0.3005	0.3010	0.2859	-
Jun 13, 2024	0.3025	0.3025	0.3025	0.3025	0.2873	-
Jun 12, 2024	0.3000	0.3000	0.3000	0.3000	0.2850	-
Jun 11, 2024	0.2960	0.2960	0.2955	0.2955	0.2807	-
Jun 10, 2024	0.2955	0.2955	0.2955	0.2955	0.2807	-
Jun 7, 2024	0.2955	0.2955	0.2950	0.2950	0.2802	-
Jun 6, 2024	0.2950	0.2950	0.2950	0.2950	0.2802	-
Jun 5, 2024	0.2950	0.2950	0.2950	0.2950	0.2802	-
Jun 4, 2024	0.2945	0.2950	0.2945	0.2950	0.2802	-
Jun 3, 2024	0.2925	0.2925	0.2925	0.2925	0.2779	-
May 31, 2024	0.2925	0.2925	0.2925	0.2925	0.2779	-
May 30, 2024	0.2890	0.2890	0.2885	0.2885	0.2741	-
May 29, 2024	0.2900	0.2900	0.2900	0.2900	0.2755	-
May 28, 2024	0.2925	0.2925	0.2925	0.2925	0.2779	-
May 27, 2024	0.2920	0.2920	0.2920	0.2920	0.2774	-
May 24, 2024	0.2940	0.2940	0.2940	0.2940	0.2793	-
May 23, 2024	0.2950	0.2950	0.2950	0.2950	0.2802	-
May 22, 2024	0.2935	0.2935	0.2935	0.2935	0.2788	-
May 21, 2024	0.2960	0.2960	0.2960	0.2960	0.2812	-
May 20, 2024	0.2970	0.2970	0.2970	0.2970	0.2821	-
May 17, 2024	0.2990	0.2990	0.2990	0.2990	0.2840	-
May 16, 2024	0.2960	0.2960	0.2960	0.2960	0.2812	-
May 15, 2024	0.2990	0.2990	0.2990	0.2990	0.2840	-
May 14, 2024	0.2920	0.2925	0.2920	0.2925	0.2779	-
May 13, 2024	0.2980	0.2985	0.2980	0.2985	0.2836	-
May 10, 2024	0.3050	0.3050	0.3050	0.3050	0.2897	-
May 9, 2024	0.3010	0.3010	0.3010	0.3010	0.2859	-
May 8, 2024	0.2865	0.3150	0.2865	0.3150	0.2992	1,000
May 7, 2024	0.2865	0.2865	0.2865	0.2865	0.2722	-
May 6, 2024	0.2870	0.2870	0.2870	0.2870	0.2726	-
May 3, 2024	0.2925	0.2925	0.2925	0.2925	0.2779	-
May 2, 2024	0.2910	0.2915	0.2910	0.2915	0.2769	-
Apr 30, 2024	0.3000	0.3000	0.2995	0.2995	0.2845	-
Apr 29, 2024	0.2985	0.2985	0.2985	0.2985	0.2836	-
Apr 26, 2024	0.3030	0.3030	0.3030	0.3030	0.2878	-
Apr 25, 2024	0.3020	0.3020	0.3020	0.3020	0.2869	-
Apr 24, 2024	0.3025	0.3025	0.3025	0.3025	0.2873	-
Apr 23, 2024	0.3040	0.3040	0.3040	0.3040	0.2888	-
Apr 22, 2024	0.3120	0.3120	0.3120	0.3120	0.2964	-
Apr 19, 2024	0.3080	0.3080	0.3080	0.3080	0.2926	-
Apr 18, 2024	0.3330	0.3330	0.3330	0.3330	0.3163	12,000
Apr 17, 2024	0.3330	0.3330	0.3330	0.3330	0.3163	-
Apr 16, 2024	0.3215	0.3215	0.3215	0.3215	0.3054	-
Apr 15, 2024	0.3295	0.3295	0.3295	0.3295	0.3130	-
Apr 12, 2024	0.3330	0.3330	0.3330	0.3330	0.3163	-
Apr 11, 2024	0.3285	0.3285	0.3285	0.3285	0.3120	-
Apr 10, 2024	0.3335	0.3335	0.3335	0.3335	0.3168	-
Apr 9, 2024	0.3290	0.3290	0.3290	0.3290	0.3125	-
Apr 8, 2024	0.3315	0.3315	0.3315	0.3315	0.3149	-
Apr 5, 2024	0.3315	0.3315	0.3315	0.3315	0.3149	-
Apr 4, 2024	0.3320	0.3320	0.3320	0.3320	0.3154	2,776
Apr 3, 2024	0.3305	0.3305	0.3305	0.3305	0.3139	-
Apr 2, 2024	0.3305	0.3310	0.3305	0.3310	0.3144	-
Mar 28, 2024	0.3260	0.3260	0.3255	0.3255	0.3092	-
Mar 27, 2024	0.3265	0.3265	0.3265	0.3265	0.3101	-
Mar 26, 2024	0.3265	0.3265	0.3265	0.3265	0.3101	3,000
Mar 25, 2024	0.3260	0.3260	0.3260	0.3260	0.3097	-
Mar 22, 2024	0.3285	0.3290	0.3285	0.3290	0.3125	-
Mar 21, 2024	0.3280	0.3420	0.3280	0.3420	0.3249	22,000
Mar 20, 2024	0.3255	0.3255	0.3255	0.3255	0.3092	-
Mar 19, 2024	0.3250	0.3250	0.3250	0.3250	0.3087	-
Mar 18, 2024	0.3295	0.3295	0.3290	0.3290	0.3125	-
Mar 15, 2024	0.3330	0.3330	0.3290	0.3290	0.3125	31,000
Mar 14, 2024	0.3275	0.3275	0.3275	0.3275	0.3111	-
Mar 13, 2024	0.3275	0.3275	0.3275	0.3275	0.3111	-
Mar 12, 2024	0.3305	0.3305	0.3305	0.3305	0.3139	-
Mar 11, 2024	0.3305	0.3305	0.3305	0.3305	0.3139	-
Mar 8, 2024	0.3310	0.3505	0.3310	0.3505	0.3329	85
Mar 7, 2024	0.0200 Dividend
Mar 7, 2024	0.3330	0.3330	0.3330	0.3330	0.3163	-
Mar 6, 2024	0.3335	0.3335	0.3335	0.3335	0.2978	-
Mar 5, 2024	0.3320	0.3325	0.3320	0.3325	0.2969	-
Mar 4, 2024	0.3315	0.3315	0.3315	0.3315	0.2960	-
Mar 1, 2024	0.3350	0.3350	0.3350	0.3350	0.2991	-
Feb 29, 2024	0.3370	0.3370	0.3370	0.3370	0.3009	-
Feb 28, 2024	0.3285	0.3285	0.3285	0.3285	0.2933	-
Feb 27, 2024	0.3295	0.3295	0.3295	0.3295	0.2942	-
Feb 26, 2024	0.3395	0.3395	0.3395	0.3395	0.3032	-
Feb 23, 2024	0.3405	0.3405	0.3405	0.3405	0.3040	-
Feb 22, 2024	0.3460	0.3460	0.3460	0.3460	0.3090	-
Feb 21, 2024	0.3435	0.3435	0.3435	0.3435	0.3067	-
Feb 20, 2024	0.3400	0.3405	0.3400	0.3405	0.3040	-
Feb 19, 2024	0.3460	0.3465	0.3460	0.3465	0.3094	-
Feb 16, 2024	0.3550	0.3550	0.3550	0.3550	0.3170	-
Feb 15, 2024	0.3575	0.3575	0.3575	0.3575	0.3192	-
Feb 14, 2024	0.3570	0.3570	0.3570	0.3570	0.3188	-
Feb 13, 2024	0.3550	0.3550	0.3550	0.3550	0.3170	-
Feb 12, 2024	0.3570	0.3570	0.3570	0.3570	0.3188	-
Feb 9, 2024	0.3560	0.3560	0.3560	0.3560	0.3179	-
Feb 8, 2024	0.3570	0.3570	0.3570	0.3570	0.3188	-
Feb 7, 2024	0.3580	0.3580	0.3580	0.3580	0.3197	-
Feb 6, 2024	0.3575	0.3575	0.3575	0.3575	0.3192	-
Feb 5, 2024	0.3570	0.3570	0.3565	0.3565	0.3183	-
Feb 2, 2024	0.3550	0.3550	0.3550	0.3550	0.3170	-
Feb 1, 2024	0.3555	0.3555	0.3555	0.3555	0.3174	-
Jan 31, 2024	0.3555	0.3555	0.3555	0.3555	0.3174	-
Jan 30, 2024	0.3580	0.3580	0.3580	0.3580	0.3197	-
Jan 29, 2024	0.3590	0.3590	0.3590	0.3590	0.3206	-
Jan 26, 2024	0.3600	0.3600	0.3600	0.3600	0.3215	-
Jan 25, 2024	0.3540	0.3540	0.3540	0.3540	0.3161	-
Jan 24, 2024	0.3600	0.3600	0.3600	0.3600	0.3215	-
Jan 23, 2024	0.3560	0.3560	0.3560	0.3560	0.3179	-
Jan 22, 2024	0.3540	0.3540	0.3540	0.3540	0.3161	-

QAN.HM Qantas Airways Ltd

5.51

+3.80%

QAN.DU Qantas Airways Ltd

5.51

+2.04%

QAN.F Qantas Airways Limited

5.63

+3.69%

QUBSF Qantas Airways Limited

5.95

0.00%

QAN.AX Qantas Airways Limited

9.43

+0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Air New Zealand Ltd (BZU.SG)

Related Tickers