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

Berlin - Delayed Quote EUR

Qantas Airways Ltd (QAN.BE)

4.8500
+0.0460
+(0.96%)
As of 8:23:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20254.85004.85004.85004.85004.8500-
Apr 28, 20254.80404.80404.80404.80404.8040-
Apr 25, 20254.90804.90804.90804.90804.9080-
Apr 24, 20254.79504.79504.79504.79504.7950-
Apr 23, 20254.84804.84804.84804.84804.8480-
Apr 22, 20254.64304.64304.64304.64304.6430-
Apr 17, 20254.72804.72804.72804.72804.7280-
Apr 16, 20254.73204.73204.73204.73204.7320-
Apr 15, 20254.72704.72704.72704.72704.7270-
Apr 14, 20254.64104.64104.64104.64104.6410-
Apr 11, 20254.56204.56204.56204.56204.5620-
Apr 10, 20254.70804.70804.70804.70804.7080-
Apr 9, 20254.26604.26604.26604.26604.2660-
Apr 8, 20254.57204.57204.57204.57204.5720-
Apr 7, 20254.35604.35604.35604.35604.3560-
Apr 4, 20254.69604.69604.69604.69604.6960-
Apr 3, 20254.89604.89604.89604.89604.8960-
Apr 2, 20255.11205.11205.11205.11205.1120-
Apr 1, 20255.19605.19605.19605.19605.1960-
Mar 31, 20255.23005.23005.23005.23005.2300-
Mar 28, 20255.44005.44005.44005.44005.4400-
Mar 27, 20255.52805.52805.52805.52805.5280-
Mar 26, 20255.62005.62005.62005.62005.6200-
Mar 25, 20255.42605.42605.42605.42605.4260-
Mar 24, 20255.33205.33205.33205.33205.3320-
Mar 21, 20255.22205.22205.22205.22205.2220-
Mar 20, 20255.31205.31205.31205.31205.3120-
Mar 19, 20255.15805.15805.15805.15805.1580-
Mar 18, 20255.31405.31405.31405.31405.3140-
Mar 17, 20255.17805.17805.17805.17805.1780-
Mar 14, 20255.21405.21405.21405.21405.2140-
Mar 13, 20255.07205.07205.07205.07205.0720-
Mar 12, 20255.09205.09205.09205.09205.0920-
Mar 11, 2025 0.09251385 Dividend
Mar 11, 20255.08605.08605.08605.08605.0860-
Mar 10, 20255.64605.64605.64605.64605.4810-
Mar 7, 20255.74405.74405.74405.74405.5761-
Mar 6, 20255.82005.82005.82005.82005.6499-
Mar 5, 20255.96605.96605.96605.96605.7916-
Mar 4, 20256.01206.01206.01206.01205.8363-
Mar 3, 20255.88205.88205.88205.88205.7101-
Feb 28, 20255.63005.63005.63005.63005.4655-
Feb 27, 20255.61005.61005.61005.61005.4461-
Feb 26, 20255.32805.32805.32805.32805.1723-
Feb 25, 20255.47005.47005.47005.47005.3101-
Feb 24, 20255.43205.43205.43205.43205.2733-
Feb 21, 20255.49205.49205.49205.49205.3315-
Feb 20, 20255.59205.59205.59205.59205.4286-
Feb 19, 20255.51805.51805.51805.51805.3567-
Feb 18, 20255.56005.56005.56005.56005.3975-
Feb 17, 20255.55005.55005.55005.55005.3878-
Feb 14, 20255.61805.61805.61805.61805.4538-
Feb 13, 20255.57605.57605.57605.57605.4130-
Feb 12, 20255.72205.72205.72205.72205.5548-
Feb 11, 20255.78605.78605.78605.78605.6169-
Feb 10, 20255.71005.71005.71005.71005.5431-
Feb 7, 20255.66805.66805.66805.66805.5024-
Feb 6, 20255.73205.73205.73205.73205.5645-
Feb 5, 20255.63205.63205.63205.63205.4674-
Feb 4, 20255.55205.55205.55205.55205.3897-
Feb 3, 20255.50205.50205.50205.50205.3412-
Jan 31, 20255.60605.60605.60605.60605.4422-
Jan 30, 20255.56605.56605.56605.56605.4033-
Jan 29, 20255.65205.65205.65205.65205.4868-
Jan 28, 20255.65205.65205.65205.65205.4868-
Jan 27, 20255.64205.64205.64205.64205.4771-
Jan 24, 20255.67805.67805.67805.67805.5121-
Jan 23, 20255.63805.63805.63805.63805.4732-
Jan 22, 20255.59605.59605.59605.59605.4325-
Jan 21, 20255.41005.41005.41005.41005.2519-
Jan 20, 20255.48005.48005.48005.48005.3199-
Jan 17, 20255.40805.40805.40805.40805.2500-
Jan 16, 20255.35605.35605.35605.35605.1995-
Jan 15, 20255.30205.30205.30205.30205.1471-
Jan 14, 20255.49005.49005.49005.49005.3296-
Jan 13, 20255.57605.57605.57605.57605.4130-
Jan 10, 20255.58005.58005.58005.58005.4169-
Jan 9, 20255.53005.53005.53005.53005.3684-
Jan 8, 20255.55405.55405.55405.55405.3917-
Jan 7, 20255.56005.56005.56005.56005.3975-
Jan 6, 20255.41805.41805.41805.41805.2597-
Jan 3, 20255.49005.49005.49005.49005.3296-
Jan 2, 20255.42205.42205.42205.42205.2635-
Dec 30, 20245.34605.34605.34605.34605.1898-
Dec 27, 20245.41005.41005.41005.41005.2519-
Dec 23, 20245.42205.42205.42205.42205.2635-
Dec 20, 20245.22005.22005.22005.22005.0674-
Dec 19, 20245.30805.30805.30805.30805.1529-
Dec 18, 20245.49005.49005.49005.49005.3296-
Dec 17, 20245.43805.43805.43805.43805.2791-
Dec 16, 20245.34805.34805.34805.34805.1917-
Dec 13, 20245.36805.36805.36805.36805.2111-
Dec 12, 20245.44805.44805.44805.44805.2888-
Dec 11, 20245.33605.33605.33605.33605.1801-
Dec 10, 20245.42205.42205.42205.42205.2635-
Dec 9, 20245.43005.43005.43005.43005.2713-
Dec 6, 20245.44805.44805.44805.44805.2888-
Dec 5, 20245.39605.39605.39605.39605.2383-
Dec 4, 20245.42005.42005.42005.42005.2616-
Dec 3, 20245.55005.55005.55005.55005.3878-
Dec 2, 20245.36605.36605.36605.36605.2092-
Nov 29, 20245.37405.37405.37405.37405.2169-
Nov 28, 20245.37405.37405.37405.37405.2169-
Nov 27, 20245.40605.40605.40605.40605.2480-
Nov 26, 20245.50405.50405.50405.50405.3432-
Nov 25, 20245.50605.50605.50605.50605.3451-
Nov 22, 20245.51405.51405.51405.51405.3529-
Nov 21, 20245.48805.48805.48805.48805.3276-
Nov 20, 20245.42205.42205.42205.42205.2635-
Nov 19, 20245.47605.47605.47605.47605.3160-
Nov 18, 20245.40405.40405.40405.40405.2461-
Nov 15, 20245.36605.36605.36605.36605.2092-
Nov 14, 20245.24205.24205.24205.24205.0888-
Nov 13, 20245.25205.25205.25205.25205.0985-
Nov 12, 20245.23805.23805.23805.23805.0849-
Nov 11, 20245.23005.23005.23005.23005.0772-
Nov 8, 20245.17605.17605.17605.17605.0247-
Nov 7, 20245.12005.12005.12005.12004.9704-
Nov 6, 20245.02005.02005.02005.02004.8733-
Nov 5, 20245.00205.00205.00205.00204.8558-
Nov 4, 20244.99304.99304.99304.99304.8471-
Nov 1, 20244.89604.89604.89604.89604.7529-
Oct 31, 20244.85704.85704.85704.85704.7151-
Oct 30, 20244.88404.88404.88404.88404.7413-
Oct 29, 20244.89504.89504.89504.89504.7519-
Oct 28, 20244.92804.92804.92804.92804.7840-
Oct 25, 20244.90404.90404.90404.90404.7607-
Oct 24, 20244.84604.84604.84604.84604.7044-
Oct 23, 20244.80304.80304.80304.80304.6626-
Oct 22, 20244.63004.63004.63004.63004.4947-
Oct 21, 20244.56604.56604.56604.56604.4326-
Oct 18, 20244.52204.52204.52204.52204.3898-
Oct 17, 20244.65304.65304.65304.65304.5170-
Oct 16, 20244.55604.55604.55604.55604.4229-
Oct 15, 20244.47204.47204.47204.47204.3413-
Oct 14, 20244.38004.38004.38004.38004.2520-
Oct 11, 20244.38904.38904.38904.38904.2607-
Oct 10, 20244.40104.40104.40104.40104.2724-
Oct 9, 20244.36604.36604.36604.36604.2384-
Oct 8, 20244.33004.33004.33004.33004.2035-
Oct 7, 20244.33404.33404.33404.33404.2073-
Oct 4, 20244.30104.30104.30104.30104.1753-
Oct 3, 20244.30404.30404.30404.30404.1782-
Oct 2, 20244.29504.29504.29504.29504.1695-
Oct 1, 20244.40404.40404.40404.40404.2753-
Sep 30, 20244.56404.56404.56404.56404.4306-
Sep 27, 20244.52904.52904.52904.52904.3966-
Sep 26, 20244.54904.54904.54904.54904.4161-
Sep 25, 20244.43804.43804.43804.43804.3083-
Sep 24, 20244.48104.48104.48104.48104.3500-
Sep 23, 20244.42104.42104.42104.42104.2918-
Sep 20, 20244.40304.40304.40304.40304.2743-
Sep 19, 20244.34804.34804.34804.34804.2209-
Sep 18, 20244.35104.35104.35104.35104.2238-
Sep 17, 20244.29204.29204.29204.29204.1666-
Sep 16, 20244.21204.21204.21204.21204.0889-
Sep 13, 20244.16004.16004.16004.16004.0384-
Sep 12, 20244.11304.11304.11304.11303.9928-
Sep 11, 20244.08104.08104.08104.08103.9617-
Sep 10, 20244.08404.08404.08404.08403.9646-
Sep 9, 20244.03604.03604.03604.03603.9181-
Sep 6, 20244.05304.05304.05304.05303.9346-
Sep 5, 20244.10804.10804.10804.10803.9879-
Sep 4, 20244.06604.09804.06604.09803.97821,500
Sep 3, 20244.07704.07704.07704.07703.9579-
Sep 2, 20244.16204.16204.16204.16204.0404-
Aug 30, 20244.06604.06604.06604.06603.9472-
Aug 29, 20243.87103.87103.87103.87103.7579-
Aug 28, 20243.82203.82203.82203.82203.7103-
Aug 27, 20243.83003.83003.83003.83003.7181-
Aug 26, 20243.81403.81403.81403.81403.7025-
Aug 23, 20243.74203.74203.74203.74203.6326-
Aug 22, 20243.72903.72903.72903.72903.6200-
Aug 21, 20243.66503.66503.66503.66503.5579-
Aug 20, 20243.64803.64803.64803.64803.5414-
Aug 19, 20243.61603.61603.61603.61603.5103-
Aug 16, 20243.63703.63703.63703.63703.5307-
Aug 15, 20243.58903.58903.58903.58903.4841-
Aug 14, 20243.60703.60703.60703.60703.5016-
Aug 13, 20243.57503.57503.57503.57503.4705-
Aug 12, 20243.56703.56703.56703.56703.4628-
Aug 9, 20243.56703.56703.56703.56703.4628-
Aug 8, 20243.47303.47303.47303.47303.3715-
Aug 7, 20243.55903.55903.55903.55903.4550-
Aug 6, 20243.46203.46203.46203.46203.3608-
Aug 5, 20243.39703.39703.39703.39703.2977-
Aug 2, 20243.63103.63103.63103.63103.5249-
Aug 1, 20243.78203.78203.78203.78203.6715-
Jul 31, 20243.83903.83903.83903.83903.7268-
Jul 30, 20243.71003.71003.71003.71003.6016-
Jul 29, 20243.62203.62203.62203.62203.5161-
Jul 26, 20243.61903.61903.61903.61903.5132-
Jul 25, 20243.60403.60403.60403.60403.4987-
Jul 24, 20243.57103.57103.57103.57103.4666-
Jul 23, 20243.63303.63303.63303.63303.5268-
Jul 22, 20243.63903.63903.63903.63903.5327-
Jul 19, 20243.64103.64103.60703.61003.50456,000
Jul 18, 20243.73003.73003.73003.73003.6210-
Jul 17, 20243.77403.77403.77403.77403.6637-
Jul 16, 20243.76803.76803.76803.76803.6579-
Jul 15, 20243.80103.80103.80103.80103.6899-
Jul 12, 20243.84103.84103.84103.84103.7287-
Jul 11, 20243.85303.85303.85303.85303.7404-
Jul 10, 20243.80003.80003.80003.80003.6889-
Jul 9, 20243.77603.77603.77603.77603.6656-
Jul 8, 20243.76303.76303.76303.76303.6530-
Jul 5, 20243.75603.75603.75603.75603.6462-
Jul 4, 20243.70003.70003.70003.70003.5919-
Jul 3, 20243.65903.65903.65903.65903.5521-
Jul 2, 20243.62603.62603.62603.62603.5200-
Jul 1, 20243.63003.63003.63003.63003.5239-
Jun 28, 20243.60403.60403.60403.60403.4987-
Jun 27, 20243.62703.62703.62703.62703.5210-
Jun 26, 20243.63703.63703.63703.63703.5307-
Jun 25, 20243.72503.72503.72503.72503.6161-
Jun 24, 20243.74103.74103.74103.74103.6317-
Jun 21, 20243.74003.74003.74003.74003.6307-
Jun 20, 20243.76303.76303.76303.76303.6530-
Jun 19, 20243.78403.78403.78403.78403.6734-
Jun 18, 20243.72303.72303.72303.72303.6142-
Jun 17, 20243.66403.66403.66403.66403.5569-
Jun 14, 20243.74403.74403.74403.74403.6346-
Jun 13, 20243.73303.73303.73303.73303.6239-
Jun 12, 20243.76703.76703.76703.76703.6569-
Jun 11, 20243.73803.73803.73803.73803.6288-
Jun 10, 20243.73803.73803.73803.73803.6288-
Jun 7, 20243.74603.74603.74603.74603.6365-
Jun 6, 20243.78303.78303.78303.78303.6724-
Jun 5, 20243.74203.74203.74203.74203.6326-
Jun 4, 20243.73603.73603.73603.73603.6268-
Jun 3, 20243.70703.70703.70703.70703.5987-
May 31, 20243.70503.70503.70503.70503.5967-
May 30, 20243.67703.67703.67703.67703.5695-
May 29, 20243.58903.58903.58903.58903.4841-
May 28, 20243.69103.69103.69103.69103.5831-
May 27, 20243.72003.72003.72003.72003.6113-
May 24, 20243.69003.69003.69003.69003.5822-
May 23, 20243.74003.74003.74003.74003.6307-
May 22, 20243.80403.80403.80403.80403.6928-
May 21, 20243.80403.80403.80403.80403.6928-
May 20, 20243.70903.70903.70903.70903.6006-
May 17, 20243.72603.72603.72603.72603.6171-
May 16, 20243.73703.73703.73703.73703.6278-
May 15, 20243.75803.75803.75803.75803.6482-
May 14, 20243.78403.78403.78403.78403.6734-
May 13, 20243.77903.77903.77903.77903.6686-
May 10, 20243.79803.79803.79803.79803.6870-
May 9, 20243.81603.81603.81603.81603.7045-
May 8, 20243.76903.76903.76903.76903.6589-
May 7, 20243.73003.73003.73003.73003.6210-
May 6, 20243.58603.58603.58603.58603.4812-
May 3, 20243.57003.57003.57003.57003.4657-
May 2, 20243.53703.53703.53703.53703.4336-
Apr 30, 20243.56503.56503.56503.56503.4608-
Apr 29, 20243.53703.53703.53703.53703.4336-