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

Stuttgart - Delayed Quote EUR

Quad/Graphics Inc (QGU.SG)

4.5400
+0.3200
+(7.58%)
At close: 9:26:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20254.24004.54004.24004.54004.5400-
Apr 30, 20254.62004.62004.22004.22004.2200-
Apr 29, 20254.44004.48004.44004.48004.4800-
Apr 28, 20254.52004.52004.52004.52004.5200-
Apr 25, 20254.52004.52004.48004.50004.5000-
Apr 24, 20254.46004.50004.42004.50004.5000-
Apr 23, 20254.58004.58004.46004.46004.4600-
Apr 22, 20254.34004.46004.34004.46004.4600-
Apr 17, 20254.50004.52004.50004.52004.5200-
Apr 16, 20254.46004.46004.42004.42004.4200-
Apr 15, 20254.48004.52004.48004.52004.5200-
Apr 14, 20254.34004.46004.34004.46004.4600-
Apr 11, 20254.40004.40004.40004.40004.4000-
Apr 10, 20254.56004.56004.56004.56004.5600-
Apr 9, 20254.20004.54004.20004.54004.5400-
Apr 8, 20254.42004.42004.26004.28004.2800-
Apr 7, 20254.36004.36004.36004.36004.3600-
Apr 4, 20254.68004.68004.52004.56004.5600-
Apr 3, 20254.98004.98004.70004.74004.7400-
Apr 2, 20255.10005.15005.05005.15005.1500-
Apr 1, 20254.98005.10004.98005.10005.1000-
Mar 31, 20254.96004.96004.94004.94004.9400-
Mar 28, 20255.05005.10005.05005.10005.100043
Mar 27, 20255.15005.15005.15005.15005.1500-
Mar 26, 20255.05005.05005.05005.05005.0500-
Mar 25, 20255.10005.10005.10005.10005.1000-
Mar 24, 20255.10005.10005.10005.10005.1000-
Mar 21, 20255.05005.05005.05005.05005.0500-
Mar 20, 20255.25005.25005.25005.25005.2500-
Mar 19, 20254.98004.98004.98004.98004.9800-
Mar 18, 20255.10005.10005.10005.10005.1000-
Mar 17, 20255.00005.00005.00005.00005.0000-
Mar 14, 20255.05005.10005.05005.05005.0500-
Mar 13, 20255.00005.05004.92005.05005.0500-
Mar 12, 20255.05005.10005.05005.10005.1000-
Mar 11, 20255.05005.15005.05005.15005.1500-
Mar 10, 20255.30005.30004.98004.98004.9800-
Mar 7, 20255.30005.30005.30005.30005.3000-
Mar 6, 20255.50005.50005.30005.30005.3000-
Mar 5, 20255.55005.55005.50005.50005.5000-
Mar 4, 20255.75005.75005.50005.50005.5000-
Mar 3, 20256.00006.00005.75005.75005.7500-
Feb 28, 2025 0.0663525 Dividend
Feb 28, 20255.65005.65005.65005.65005.6500-
Feb 27, 20255.90005.90005.75005.75005.6750-
Feb 26, 20255.95005.95005.85005.85005.7737-
Feb 25, 20255.90005.95005.90005.95005.8724-
Feb 24, 20255.70005.95005.70005.95005.8724-
Feb 21, 20256.20006.20005.75005.75005.6750-
Feb 20, 20257.40007.40007.40007.40007.3035-
Feb 19, 20256.60007.60006.60007.60007.5009-
Feb 18, 20257.25007.25006.75006.75006.6620-
Feb 17, 20257.25007.25007.25007.25007.1554-
Feb 14, 20257.45007.45007.45007.45007.3528-
Feb 13, 20256.45006.45006.45006.45006.3659-
Feb 12, 20256.65006.65006.50006.50006.4152-
Feb 11, 20256.55006.55006.55006.55006.4646-
Feb 10, 20256.50006.55006.50006.55006.4646-
Feb 7, 20256.70006.70006.45006.50006.4152-
Feb 6, 20256.85006.85006.70006.70006.6126-
Feb 5, 20256.80006.85006.80006.80006.7113-
Feb 4, 20256.95006.95006.70006.80006.7113-
Feb 3, 20256.45006.75006.40006.75006.6620-
Jan 31, 20256.75006.75006.40006.40006.3165-
Jan 30, 20256.50006.70006.50006.70006.6126-
Jan 29, 20256.80006.80006.45006.45006.3659-
Jan 28, 20256.80006.80006.80006.80006.7113-
Jan 27, 20256.45006.70006.45006.70006.6126-
Jan 24, 20256.60006.60006.35006.35006.2672-
Jan 23, 20256.45006.50006.45006.50006.4152-
Jan 22, 20256.55006.55006.40006.40006.3165-
Jan 21, 20256.50006.50006.50006.50006.4152-
Jan 20, 20256.55006.55006.50006.50006.4152-
Jan 17, 20256.45006.45006.45006.45006.3659-
Jan 16, 20256.55006.55006.45006.45006.3659-
Jan 15, 20256.30006.50006.30006.50006.4152-
Jan 14, 20256.25006.25006.15006.20006.1191-
Jan 13, 20256.10006.20006.10006.20006.1191-
Jan 10, 20256.25006.25006.05006.05005.9711-
Jan 9, 20256.25006.25006.25006.25006.1685-
Jan 8, 20256.15006.15006.15006.15006.0698-
Jan 7, 20256.25006.25006.25006.25006.1685-
Jan 6, 20256.50006.50006.50006.50006.4152-
Jan 3, 20256.45006.50006.45006.50006.4152-
Jan 2, 20256.70006.70006.45006.45006.3659-
Dec 30, 20246.70006.70006.70006.70006.6126-
Dec 27, 20247.20007.20007.20007.20007.1061-
Dec 23, 20247.35007.35007.35007.35007.2541-
Dec 20, 20247.40007.40007.40007.40007.3035-
Dec 19, 20247.10007.10007.10007.10007.0074-
Dec 18, 20247.60007.60007.60007.60007.5009-
Dec 17, 20247.65007.65007.55007.55007.4515-
Dec 16, 20247.65007.65007.60007.60007.5009-
Dec 13, 20247.75007.75007.60007.60007.5009-
Dec 12, 20248.10008.10007.70007.75007.6489-
Dec 11, 20247.95008.25007.95008.10007.9943-
Dec 10, 20248.00008.00007.90007.90007.7970-
Dec 9, 20248.15008.15008.15008.15008.0437-
Dec 6, 20248.20008.20008.20008.20008.0930-
Dec 5, 20247.85008.35007.85008.35008.2411-
Dec 4, 20247.40007.75007.40007.75007.6489-
Dec 3, 20247.45007.45007.35007.35007.2541-
Dec 2, 20246.85007.30006.85007.30007.2048-
Nov 29, 20246.85006.85006.85006.85006.7607-
Nov 28, 20246.85006.85006.85006.85006.7607-
Nov 27, 20246.80006.80006.75006.75006.6620-
Nov 26, 20247.00007.00006.80006.80006.7113-
Nov 25, 20246.70006.70006.70006.70006.6126-
Nov 22, 20246.45006.60006.45006.60006.5139-
Nov 21, 20246.45006.50006.45006.45006.3659-
Nov 20, 20246.65006.65006.40006.50006.4152-
Nov 19, 20246.60006.60006.60006.60006.5139-
Nov 18, 2024 0.044235002 Dividend
Nov 18, 20246.65006.65006.65006.65006.5633-
Nov 15, 20246.80006.80006.65006.65006.5139-
Nov 14, 20247.10007.10006.80006.85006.7098-
Nov 13, 20246.90007.15006.90007.15007.0037-
Nov 12, 20247.30007.30006.95006.95006.8078-
Nov 11, 20246.80007.35006.80007.35007.1996-
Nov 8, 20246.85006.85006.75006.75006.6119-
Nov 7, 20247.05007.05006.90006.90006.7588-
Nov 6, 20246.90007.10006.90007.05006.9057-
Nov 5, 20246.00006.55006.00006.55006.4160-
Nov 4, 20245.75006.05005.75006.05005.9262-
Nov 1, 20245.80005.80005.75005.80005.6813-
Oct 31, 20245.90006.00005.90005.90005.7793-
Oct 30, 20245.35005.35005.35005.35005.2405-
Oct 29, 20244.80005.10004.80005.10004.9956-
Oct 28, 20244.70004.78004.70004.78004.6822-
Oct 25, 20245.00005.00004.74004.74004.6430-
Oct 24, 20245.05005.05004.98004.98004.8781-
Oct 23, 20244.86005.10004.86005.10004.9956-
Oct 22, 20245.30005.30004.86004.90004.7997-
Oct 21, 20244.98005.35004.98005.35005.2405-
Oct 18, 20245.00005.00004.98004.98004.8781-
Oct 17, 20245.20005.20005.05005.10004.9956-
Oct 16, 20244.98005.25004.98005.25005.1426-
Oct 15, 20244.98005.00004.98005.00004.8977-
Oct 14, 20244.98004.98004.98004.98004.8781-
Oct 11, 20244.90005.00004.90005.00004.8977-
Oct 10, 20244.80004.96004.80004.90004.7997-
Oct 9, 20244.68004.90004.68004.86004.7605-
Oct 8, 20244.62004.74004.62004.74004.6430-
Oct 7, 20244.48004.62004.48004.62004.5255-
Oct 4, 20244.40004.54004.40004.54004.4471-
Oct 3, 20244.30004.34004.30004.34004.2512-
Oct 2, 20244.16004.16004.16004.16004.0749-
Oct 1, 20244.10004.18004.02004.18004.0945-
Sep 30, 20244.10004.10004.02004.02003.9377-
Sep 27, 20244.08004.12004.08004.12004.0357-
Sep 26, 20244.14004.14004.06004.06003.9769-
Sep 25, 20244.14004.14004.14004.14004.0553-
Sep 24, 20244.32004.32004.20004.20004.1141-
Sep 23, 20244.00004.38004.00004.34004.2512-
Sep 20, 20243.88004.04003.88004.04003.9573-
Sep 19, 20243.98003.98003.88003.88003.8006-
Sep 18, 20243.96003.96003.96003.96003.8790-
Sep 17, 20243.88003.98003.88003.98003.8986-
Sep 16, 20243.88003.88003.86003.86003.7810-
Sep 13, 20243.86003.96003.86003.92003.8398-
Sep 12, 20243.92003.92003.86003.86003.7810-
Sep 11, 20243.86003.86003.86003.86003.7810-
Sep 10, 20243.82003.86003.82003.86003.7810-
Sep 9, 20243.84003.88003.84003.88003.8006-
Sep 6, 20243.96003.96003.84003.84003.7614-
Sep 5, 20243.98003.98003.96003.96003.8790-
Sep 4, 20244.00004.00004.00004.00003.9181-
Sep 3, 20244.20004.20004.08004.08003.9965-
Sep 2, 20244.20004.20004.20004.20004.1141-
Aug 30, 20244.18004.18004.18004.18004.0945-
Aug 29, 20244.10004.20004.10004.16004.0749-
Aug 28, 20244.10004.16004.10004.16004.0749-
Aug 27, 20244.22004.22004.10004.12004.0357-
Aug 26, 20244.20004.20004.08004.18004.0945-
Aug 23, 20244.00004.18004.00004.18004.0945-
Aug 22, 20243.88003.92003.88003.92003.8398-
Aug 21, 20243.86003.86003.84003.84003.7614-
Aug 20, 20244.04004.04004.04004.04003.9573-
Aug 19, 2024 0.044235002 Dividend
Aug 19, 20244.04004.04003.96003.96003.8790-
Aug 16, 20244.04004.04004.04004.04003.9083-
Aug 15, 20244.02004.06004.00004.06003.9277-
Aug 14, 20244.06004.06004.00004.02003.8890-
Aug 13, 20243.96004.06003.96004.06003.9277-
Aug 12, 20244.06004.06003.94003.94003.8116-
Aug 9, 20244.18004.18004.18004.18004.0438-
Aug 8, 20244.20004.20004.20004.20004.0631-
Aug 7, 20244.16004.20004.16004.18004.0438-
Aug 6, 20243.94004.12003.94004.12003.9857-
Aug 5, 20243.72003.72003.72003.72003.5988-
Aug 2, 20244.06004.06004.06004.06003.9277-
Aug 1, 20244.20004.20004.20004.20004.0631-
Jul 31, 20245.15005.15005.15005.15004.9822-
Jul 30, 20245.20005.25005.20005.20005.0305-
Jul 29, 20245.40005.40005.40005.40005.2240-
Jul 26, 20245.45005.45005.45005.45005.2724-
Jul 25, 20245.35005.40005.35005.40005.2240-
Jul 24, 20245.50005.50005.50005.50005.3208-
Jul 23, 20245.45005.65005.45005.65005.4659-
Jul 22, 20245.55005.55005.50005.50005.3208-
Jul 19, 20245.65005.65005.65005.65005.4659-
Jul 18, 20245.70005.70005.70005.70005.5143-
Jul 17, 20245.65005.65005.60005.65005.4659-
Jul 16, 20245.40005.60005.40005.60005.4175-
Jul 15, 20245.35005.45005.35005.45005.2724-
Jul 12, 20245.40005.40005.30005.30005.1273-
Jul 11, 20245.20005.40005.20005.40005.2240-
Jul 10, 20245.20005.20005.20005.20005.0305-
Jul 9, 20245.20005.20005.20005.20005.0305-
Jul 8, 20245.05005.20005.05005.20005.0305-
Jul 5, 20245.25005.25005.25005.25005.0789-
Jul 4, 20245.25005.25005.25005.25005.0789-
Jul 3, 20245.25005.25005.25005.25005.0789-
Jul 2, 20245.15005.15005.15005.15004.9822-
Jul 1, 20245.05005.15005.05005.10004.9338-
Jun 28, 20244.78004.78004.78004.78004.6242-
Jun 27, 20244.74004.74004.72004.72004.5662-
Jun 26, 20245.10005.10005.10005.10004.9338-
Jun 25, 20245.10005.10005.10005.10004.9338-
Jun 24, 20244.96004.96004.96004.96004.7984-
Jun 21, 20244.66004.98004.66004.98004.8177-
Jun 20, 20244.50004.50004.46004.46004.3147-
Jun 19, 20244.50004.50004.50004.50004.3534-
Jun 18, 20244.48004.48004.48004.48004.3340-
Jun 17, 20244.60004.60004.60004.60004.4501-
Jun 14, 20244.62004.62004.62004.62004.4694-
Jun 13, 20244.70004.70004.66004.66004.5081-
Jun 12, 20244.90004.90004.88004.88004.7210-
Jun 11, 20244.78004.88004.78004.88004.7210-
Jun 10, 20244.74004.78004.74004.78004.6242-
Jun 7, 20244.66004.66004.66004.66004.5081-
Jun 6, 20244.56004.66004.56004.64004.4888-
Jun 5, 20244.56004.56004.56004.56004.4114-
Jun 4, 20244.48004.48004.48004.48004.3340-
Jun 3, 20244.32004.32004.32004.32004.1792-
May 31, 20244.22004.22004.20004.20004.0631-
May 30, 20244.24004.24004.24004.24004.1018-
May 29, 20244.46004.46004.32004.32004.1792-
May 28, 20244.54004.54004.50004.50004.3534-
May 27, 20244.54004.54004.54004.54004.3921-
May 24, 20244.54004.54004.54004.54004.3921-
May 23, 20244.60004.60004.46004.56004.4114-
May 22, 20244.50004.50004.50004.50004.3534-
May 21, 2024 0.044235002 Dividend
May 21, 20244.46004.46004.46004.46004.3147-
May 20, 20244.52004.52004.52004.52004.3243-
May 17, 20244.50004.52004.50004.52004.3243-
May 16, 20244.30004.30004.30004.30004.1139-
May 15, 20244.38004.38004.38004.38004.1904-
May 14, 20244.32004.38004.32004.38004.1904-
May 13, 20244.40004.40004.34004.34004.1521-
May 10, 20244.42004.42004.42004.42004.2287-
May 9, 20244.28004.28004.28004.28004.0947-
May 8, 20244.16004.24004.16004.24004.0565-
May 7, 20244.18004.18004.18004.18003.9991-
May 6, 20244.44004.44004.44004.44004.2478-
May 3, 20244.32004.32004.32004.32004.1330-
May 2, 20244.22004.22004.22004.22004.0373-