Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Stuttgart - Delayed Quote EUR

EQT Corp (EQ6.SG)

Compare

46.33

0.00

(0.00%)

As of March 5 at 9:45:31 PM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	47.08	47.08	46.33	46.33	46.33	-
Mar 4, 2025	46.51	47.67	46.51	47.04	47.04	-
Mar 3, 2025	46.08	46.35	45.92	46.35	46.35	-
Feb 28, 2025	44.66	44.66	44.66	44.66	44.66	-
Feb 27, 2025	46.46	46.46	44.78	44.78	44.78	-
Feb 26, 2025	47.58	47.58	46.35	46.46	46.46	43
Feb 25, 2025	47.58	47.58	46.64	46.64	46.64	-
Feb 24, 2025	47.63	47.92	46.97	47.68	47.68	800
Feb 21, 2025	49.97	49.97	47.99	47.99	47.99	-
Feb 20, 2025	51.64	52.66	51.64	52.66	52.66	75
Feb 19, 2025	51.98	53.15	51.97	52.39	52.39	21
Feb 18, 2025	0.15 Dividend
Feb 18, 2025	50.88	51.73	50.88	51.73	51.73	-
Feb 17, 2025	50.80	51.23	50.80	50.93	50.77	10
Feb 14, 2025	50.44	50.44	50.27	50.41	50.25	5
Feb 13, 2025	50.11	50.64	49.76	50.64	50.48	-
Feb 12, 2025	51.66	51.66	50.05	50.05	49.90	-
Feb 11, 2025	51.65	51.85	51.65	51.85	51.69	-
Feb 10, 2025	49.39	51.78	49.39	51.78	51.62	-
Feb 7, 2025	49.34	49.81	49.04	49.04	48.89	-
Feb 6, 2025	50.85	51.32	49.28	49.28	49.13	-
Feb 5, 2025	49.87	50.85	49.84	50.85	50.69	232
Feb 4, 2025	50.86	51.18	49.61	50.11	49.96	10
Feb 3, 2025	50.52	50.98	50.52	50.79	50.63	5,120
Jan 31, 2025	49.61	49.61	49.24	49.24	49.09	-
Jan 30, 2025	48.49	49.48	48.49	49.48	49.33	-
Jan 29, 2025	47.62	48.74	47.62	48.74	48.59	30
Jan 28, 2025	50.69	50.69	45.37	47.67	47.52	9,881
Jan 27, 2025	50.69	50.69	45.37	46.38	46.24	9,881
Jan 24, 2025	50.97	51.80	50.67	50.67	50.51	375
Jan 23, 2025	51.07	51.11	50.97	51.11	50.95	-
Jan 22, 2025	51.18	52.34	50.71	52.00	51.84	100
Jan 21, 2025	51.92	51.92	50.34	50.80	50.64	30
Jan 20, 2025	51.55	51.89	51.37	51.75	51.59	227
Jan 17, 2025	52.20	52.62	52.20	52.40	52.24	50
Jan 16, 2025	51.03	52.12	51.03	52.12	51.96	46
Jan 15, 2025	49.16	51.17	49.16	50.68	50.52	1,010
Jan 14, 2025	48.76	49.18	48.68	48.99	48.84	415
Jan 13, 2025	47.90	48.69	47.90	48.67	48.51	-
Jan 10, 2025	47.42	48.09	47.42	47.81	47.66	431
Jan 9, 2025	47.32	47.60	47.32	47.60	47.45	100
Jan 8, 2025	46.58	46.58	46.58	46.58	46.43	-
Jan 7, 2025	45.99	45.99	45.40	45.90	45.76	478
Jan 6, 2025	45.63	46.42	45.63	46.42	46.28	3
Jan 3, 2025	46.33	46.33	45.53	45.53	45.39	-
Jan 2, 2025	45.13	46.06	45.03	46.06	45.92	30
Dec 30, 2024	42.54	42.54	42.54	42.54	42.41	-
Dec 27, 2024	42.24	42.24	42.24	42.24	42.11	-
Dec 23, 2024	41.38	41.71	41.38	41.71	41.58	-
Dec 20, 2024	40.88	41.28	40.88	41.28	41.15	79
Dec 19, 2024	40.69	40.69	40.69	40.69	40.56	-
Dec 18, 2024	41.88	41.88	41.88	41.88	41.75	-
Dec 17, 2024	43.05	43.19	42.10	42.10	41.97	96
Dec 16, 2024	43.05	43.19	42.61	42.61	42.48	96
Dec 13, 2024	43.60	43.63	43.06	43.06	42.93	25
Dec 12, 2024	42.99	43.72	42.99	43.63	43.50	100
Dec 11, 2024	40.60	43.38	40.60	43.38	43.25	40
Dec 10, 2024	40.74	41.06	40.74	41.06	40.93	-
Dec 9, 2024	40.79	41.25	40.79	41.21	41.08	-
Dec 6, 2024	41.76	41.76	41.76	41.76	41.64	-
Dec 5, 2024	42.27	42.27	42.08	42.21	42.08	-
Dec 4, 2024	42.50	42.53	42.17	42.38	42.24	100
Dec 3, 2024	42.51	42.60	42.51	42.60	42.46	-
Dec 2, 2024	42.88	42.88	42.25	42.26	42.13	3,200
Nov 29, 2024	42.18	43.31	42.18	43.31	43.18	290
Nov 28, 2024	42.69	42.69	42.35	42.35	42.22	-
Nov 27, 2024	43.13	43.13	42.60	42.60	42.47	-
Nov 26, 2024	43.74	43.92	43.13	43.41	43.28	150
Nov 25, 2024	44.28	45.79	44.28	45.79	45.65	100
Nov 22, 2024	44.56	44.56	43.96	43.96	43.82	200
Nov 21, 2024	43.87	45.10	43.87	44.74	44.61	40
Nov 20, 2024	41.29	41.29	41.29	41.29	41.17	-
Nov 19, 2024	41.53	41.53	41.53	41.53	41.40	-
Nov 18, 2024	40.28	40.28	40.28	40.28	40.15	-
Nov 15, 2024	40.11	40.47	39.80	40.47	40.34	5,999
Nov 14, 2024	40.76	40.97	40.38	40.57	40.44	45
Nov 13, 2024	40.88	41.26	40.76	41.17	41.04	76
Nov 12, 2024	41.11	41.75	41.11	41.28	41.15	6,000
Nov 11, 2024	38.76	41.09	38.76	41.09	40.96	70
Nov 8, 2024	37.51	38.17	37.51	38.17	38.05	-
Nov 7, 2024	37.24	37.31	37.02	37.31	37.19	-
Nov 6, 2024	0.15 Dividend
Nov 6, 2024	35.12	37.82	35.12	37.82	37.70	-
Nov 5, 2024	33.62	34.02	33.62	33.97	33.71	-
Nov 4, 2024	32.45	34.00	32.45	34.00	33.74	-
Nov 1, 2024	33.38	33.69	32.76	32.76	32.51	-
Oct 31, 2024	35.22	35.22	33.72	33.72	33.46	-
Oct 30, 2024	33.56	35.35	33.56	35.35	35.08	-
Oct 29, 2024	34.26	34.63	33.17	33.61	33.35	240
Oct 28, 2024	34.62	34.62	33.94	34.44	34.18	-
Oct 25, 2024	33.88	34.42	33.88	34.42	34.16	-
Oct 24, 2024	33.24	34.13	33.24	34.13	33.86	-
Oct 23, 2024	32.94	33.30	32.94	33.30	33.04	-
Oct 22, 2024	33.29	33.58	33.24	33.24	32.98	-
Oct 21, 2024	33.33	33.54	33.33	33.54	33.29	-
Oct 18, 2024	33.93	34.15	33.34	33.34	33.08	-
Oct 17, 2024	33.51	34.11	33.51	34.03	33.77	-
Oct 16, 2024	33.06	33.78	33.04	33.72	33.45	-
Oct 15, 2024	33.08	33.45	33.08	33.40	33.14	25
Oct 14, 2024	33.98	33.98	33.98	33.98	33.72	-
Oct 11, 2024	33.23	34.13	33.23	34.13	33.87	-
Oct 10, 2024	33.19	33.44	33.19	33.44	33.19	-
Oct 9, 2024	33.49	33.65	33.38	33.38	33.12	-
Oct 8, 2024	33.72	33.72	33.22	33.64	33.38	-
Oct 7, 2024	33.42	33.84	33.42	33.84	33.58	-
Oct 4, 2024	33.99	34.10	33.97	33.97	33.70	-
Oct 3, 2024	33.04	33.64	33.04	33.58	33.33	-
Oct 2, 2024	32.47	33.24	32.47	33.24	32.99	-
Oct 1, 2024	32.63	32.71	32.51	32.71	32.45	-
Sep 30, 2024	32.46	32.92	32.46	32.92	32.67	-
Sep 27, 2024	31.64	32.68	31.64	32.68	32.43	-
Sep 26, 2024	31.45	31.58	31.45	31.58	31.34	-
Sep 25, 2024	31.70	31.70	31.42	31.42	31.17	-
Sep 24, 2024	32.12	32.12	31.92	31.95	31.70	-
Sep 23, 2024	31.01	32.19	31.01	32.19	31.94	-
Sep 20, 2024	30.86	31.23	30.61	31.23	30.99	-
Sep 19, 2024	29.91	31.04	29.91	31.04	30.80	-
Sep 18, 2024	29.75	30.08	29.75	30.08	29.84	-
Sep 17, 2024	29.92	30.15	29.83	29.83	29.59	-
Sep 16, 2024	29.78	30.24	29.75	30.12	29.89	-
Sep 13, 2024	29.43	29.82	29.43	29.74	29.51	-
Sep 12, 2024	29.69	29.79	29.67	29.79	29.56	-
Sep 11, 2024	28.75	28.75	28.75	28.75	28.53	-
Sep 10, 2024	28.67	28.95	28.67	28.95	28.73	-
Sep 9, 2024	29.05	29.22	29.00	29.00	28.78	-
Sep 6, 2024	29.32	29.34	29.02	29.06	28.84	-
Sep 5, 2024	29.25	29.51	29.25	29.51	29.28	-
Sep 4, 2024	29.50	29.71	29.50	29.71	29.48	-
Sep 3, 2024	29.94	29.94	29.89	29.89	29.66	-
Sep 2, 2024	30.21	30.21	29.90	29.93	29.70	-
Aug 30, 2024	30.07	30.07	30.07	30.07	29.84	-
Aug 29, 2024	29.02	30.19	29.02	30.19	29.96	-
Aug 28, 2024	29.17	29.25	28.95	29.16	28.94	-
Aug 27, 2024	29.50	29.50	29.11	29.22	28.99	-
Aug 26, 2024	29.86	30.08	29.67	29.67	29.44	-
Aug 23, 2024	29.43	29.88	29.43	29.88	29.64	-
Aug 22, 2024	29.48	29.48	29.42	29.42	29.19	-
Aug 21, 2024	29.70	29.70	29.25	29.53	29.31	-
Aug 20, 2024	30.19	30.19	30.19	30.19	29.96	-
Aug 19, 2024	28.98	30.22	28.98	30.22	29.98	21
Aug 16, 2024	28.78	28.78	28.78	28.78	28.56	-
Aug 15, 2024	28.45	28.92	28.45	28.92	28.69	-
Aug 14, 2024	28.41	28.62	28.20	28.56	28.33	-
Aug 13, 2024	29.33	29.33	28.25	28.25	28.03	-
Aug 12, 2024	28.24	29.43	28.24	29.43	29.21	-
Aug 9, 2024	28.15	28.27	28.15	28.27	28.06	-
Aug 8, 2024	27.42	27.42	27.42	27.42	27.21	-
Aug 7, 2024	0.15 Dividend
Aug 7, 2024	28.07	28.10	27.86	27.86	27.65	-
Aug 6, 2024	27.63	28.39	27.63	28.39	28.01	-
Aug 5, 2024	28.29	28.29	28.19	28.19	27.82	-
Aug 2, 2024	30.64	30.64	29.16	29.16	28.77	-
Aug 1, 2024	31.89	32.33	31.53	31.58	31.16	-
Jul 31, 2024	31.94	32.22	31.94	32.03	31.60	-
Jul 30, 2024	31.26	32.06	31.26	32.06	31.63	-
Jul 29, 2024	31.60	31.66	31.52	31.52	31.10	-
Jul 26, 2024	31.55	31.55	31.08	31.08	30.66	-
Jul 25, 2024	32.28	32.36	31.67	31.78	31.36	100
Jul 24, 2024	32.15	32.46	32.15	32.46	32.03	-
Jul 23, 2024	32.44	32.76	32.37	32.37	31.94	-
Jul 22, 2024	32.65	32.87	32.60	32.60	32.17	-
Jul 19, 2024	32.25	32.25	32.25	32.25	31.82	-
Jul 18, 2024	32.36	32.58	32.36	32.58	32.14	-
Jul 17, 2024	32.67	32.67	32.31	32.42	32.00	-
Jul 16, 2024	33.60	33.60	32.91	32.91	32.47	-
Jul 15, 2024	33.83	33.83	33.72	33.72	33.27	-
Jul 12, 2024	34.03	34.04	33.89	33.89	33.44	-
Jul 11, 2024	33.56	34.15	33.56	34.15	33.70	-
Jul 10, 2024	33.52	33.83	33.51	33.83	33.38	88
Jul 9, 2024	33.40	33.40	33.40	33.40	32.95	-
Jul 8, 2024	33.33	33.69	33.33	33.50	33.06	30
Jul 5, 2024	34.15	34.15	34.00	34.00	33.55	-
Jul 4, 2024	34.25	34.25	34.25	34.25	33.80	-
Jul 3, 2024	34.17	34.53	34.17	34.53	34.07	-
Jul 2, 2024	33.92	33.92	33.92	33.92	33.48	-
Jul 1, 2024	34.17	34.17	33.75	34.04	33.59	-
Jun 28, 2024	34.65	34.79	34.51	34.51	34.05	-
Jun 27, 2024	35.06	35.06	34.98	35.04	34.58	-
Jun 26, 2024	35.77	35.88	35.72	35.72	35.25	-
Jun 25, 2024	35.67	35.72	35.67	35.72	35.24	-
Jun 24, 2024	34.35	34.45	34.35	34.45	33.99	-
Jun 21, 2024	35.00	35.24	34.56	34.61	34.15	-
Jun 20, 2024	35.36	35.57	35.34	35.38	34.91	-
Jun 19, 2024	35.38	35.38	35.24	35.24	34.77	-
Jun 18, 2024	35.78	35.78	35.78	35.78	35.31	-
Jun 17, 2024	36.60	36.60	35.56	35.56	35.08	280
Jun 14, 2024	37.29	37.29	37.29	37.29	36.80	-
Jun 13, 2024	37.52	37.56	37.15	37.51	37.02	-
Jun 12, 2024	38.15	38.15	38.13	38.13	37.63	-
Jun 11, 2024	37.95	38.32	37.95	38.32	37.81	-
Jun 10, 2024	37.44	38.06	37.44	38.06	37.56	-
Jun 7, 2024	37.13	37.29	37.13	37.29	36.80	-
Jun 6, 2024	37.35	37.35	37.19	37.33	36.84	-
Jun 5, 2024	37.19	37.28	37.19	37.19	36.70	-
Jun 4, 2024	37.33	37.37	37.33	37.37	36.88	-
Jun 3, 2024	37.72	38.08	37.72	38.08	37.57	-
May 31, 2024	37.81	37.89	37.71	37.89	37.39	-
May 30, 2024	37.21	37.21	37.21	37.21	36.71	-
May 29, 2024	37.69	37.69	37.51	37.54	37.05	-
May 28, 2024	36.80	38.13	36.69	37.90	37.39	-
May 27, 2024	36.76	36.90	36.76	36.90	36.41	-
May 24, 2024	36.69	37.14	36.69	37.13	36.63	-
May 23, 2024	37.87	37.87	36.74	36.89	36.40	-
May 22, 2024	37.69	37.69	37.34	37.34	36.85	-
May 21, 2024	38.31	38.41	38.16	38.41	37.90	-
May 20, 2024	37.62	37.62	37.62	37.62	37.12	-
May 17, 2024	37.05	37.74	37.05	37.74	37.24	-
May 16, 2024	37.38	38.42	37.38	38.42	37.91	400
May 15, 2024	37.38	37.53	37.35	37.35	36.86	-
May 14, 2024	36.80	37.22	36.80	37.22	36.72	-
May 13, 2024	35.92	36.60	35.90	36.60	36.11	-
May 10, 2024	37.03	37.03	36.53	36.53	36.04	90
May 9, 2024	37.01	37.01	37.01	37.01	36.52	-
May 8, 2024	37.51	37.51	37.13	37.13	36.63	-
May 7, 2024	0.15 Dividend
May 7, 2024	37.79	38.08	37.79	38.08	37.58	1,000
May 6, 2024	37.18	37.73	37.18	37.73	37.08	-
May 3, 2024	36.69	37.27	36.69	37.27	36.62	300
May 2, 2024	35.88	36.40	35.88	36.40	35.77	600
Apr 30, 2024	38.15	38.46	37.60	37.60	36.94	-
Apr 29, 2024	37.72	38.25	37.72	38.08	37.42	25
Apr 26, 2024	37.57	37.57	37.53	37.53	36.88	-
Apr 25, 2024	36.49	36.74	36.49	36.73	36.09	-
Apr 24, 2024	35.27	37.09	35.27	36.81	36.17	-
Apr 23, 2024	35.43	35.79	35.43	35.62	35.00	-
Apr 22, 2024	34.22	34.22	34.22	34.22	33.62	-
Apr 19, 2024	33.66	34.27	33.66	34.27	33.68	-
Apr 18, 2024	33.58	34.13	33.58	33.94	33.35	-
Apr 17, 2024	33.87	34.19	33.87	33.91	33.32	-
Apr 16, 2024	34.23	34.23	33.09	33.99	33.40	-
Apr 15, 2024	34.84	34.84	34.29	34.29	33.70	-
Apr 12, 2024	34.76	35.20	34.76	34.94	34.33	154
Apr 11, 2024	34.85	34.92	34.60	34.60	34.00	-
Apr 10, 2024	34.81	35.06	34.81	35.06	34.46	-
Apr 9, 2024	33.76	34.36	33.76	34.36	33.76	-
Apr 8, 2024	33.41	33.53	33.41	33.53	32.95	-
Apr 5, 2024	33.76	33.76	33.76	33.76	33.17	-
Apr 4, 2024	34.33	34.46	34.33	34.46	33.86	50
Apr 3, 2024	33.95	34.10	33.95	34.10	33.50	-
Apr 2, 2024	34.30	34.30	34.30	34.30	33.71	-
Mar 28, 2024	33.02	33.60	33.02	33.60	33.02	-
Mar 27, 2024	32.24	32.24	32.24	32.24	31.68	-
Mar 26, 2024	32.02	32.02	32.02	32.02	31.46	-
Mar 25, 2024	31.62	31.70	31.62	31.70	31.15	-
Mar 22, 2024	31.56	31.66	31.56	31.64	31.09	-
Mar 21, 2024	30.92	31.28	30.92	31.28	30.74	-
Mar 20, 2024	30.86	30.94	30.76	30.94	30.40	-
Mar 19, 2024	30.64	30.86	30.64	30.86	30.32	-
Mar 18, 2024	30.46	30.84	30.46	30.68	30.15	40
Mar 15, 2024	30.94	31.02	30.94	31.02	30.48	-
Mar 14, 2024	31.06	31.06	31.06	31.06	30.52	-
Mar 13, 2024	31.46	31.48	31.10	31.10	30.56	-
Mar 12, 2024	31.70	32.08	31.34	31.50	30.95	60
Mar 11, 2024	34.08	34.08	31.66	31.66	31.11	400
Mar 8, 2024	33.82	34.30	33.82	34.04	33.45	-
Mar 7, 2024	34.22	34.30	33.98	33.98	33.39	-
Mar 6, 2024	34.76	34.96	34.28	34.28	33.69	-

PNE.TO Pine Cliff Energy Ltd.

0.8100

+2.53%

EXE Expand Energy Corporation

101.64

+0.93%

ARX.TO ARC Resources Ltd.

25.10

-1.45%

VRN.TO Veren Inc.

7.08

-0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EQT Corp (EQ6.SG)

Related Tickers