Quadient

QDT
🏛️ germany →
12.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.30 19.30 19.30 19.30 0.0M
2023-12-28 19.60 19.60 19.44 19.44 0.0M
2023-12-27 19.82 19.82 19.82 19.82 0.0M
2023-12-22 19.70 19.80 19.70 19.80 0.0M
2023-12-21 19.58 19.76 19.58 19.76 0.0M
2023-12-20 19.18 19.56 19.18 19.56 0.0M
2023-12-19 19.30 19.30 19.28 19.28 0.0M
2023-12-18 19.30 19.30 19.30 19.30 0.0M
2023-12-15 19.40 19.40 19.24 19.24 0.0M
2023-12-14 19.14 19.28 19.14 19.28 0.0M
2023-12-13 19.56 19.56 19.38 19.38 0.0M
2023-12-12 19.54 19.54 19.52 19.52 0.0M
2023-12-11 19.42 19.62 19.42 19.62 0.0M
2023-12-08 19.40 19.58 19.40 19.58 0.0M
2023-12-07 19.18 19.52 19.18 19.52 0.0M
2023-12-06 19.36 19.40 19.36 19.40 0.0M
2023-12-05 18.78 19.44 18.78 19.44 0.0M
2023-12-04 18.82 18.82 18.82 18.82 0.0M
2023-12-01 18.30 18.30 18.30 18.30 0.0M
2023-11-30 18.04 18.58 18.04 18.58 0.0M
2023-11-29 19.14 19.18 18.00 18.00 0.0M
2023-11-28 19.24 19.30 19.24 19.30 0.0M
2023-11-27 19.18 19.18 19.18 19.18 0.0M
2023-11-24 19.22 19.24 19.22 19.24 0.0M
2023-11-23 19.34 19.36 19.34 19.36 0.0M
2023-11-22 19.46 19.56 19.46 19.56 0.0M
2023-11-21 19.52 19.52 19.52 19.52 0.0M
2023-11-20 20.00 20.00 19.76 19.76 0.0M
2023-11-17 20.25 20.35 20.25 20.35 0.0M
2023-11-16 20.30 20.30 20.30 20.30 0.0M
2023-11-15 20.40 20.40 20.40 20.40 0.0M
2023-11-14 20.00 20.45 20.00 20.45 0.0M
2023-11-13 19.88 20.10 19.88 20.10 0.0M
2023-11-10 19.66 19.66 19.66 19.66 0.0M
2023-11-09 19.64 19.64 19.64 19.64 0.0M
2023-11-08 19.52 19.70 19.52 19.68 0.0M
2023-11-07 19.62 19.62 19.52 19.52 0.0M
2023-11-06 20.05 20.05 19.78 19.78 0.0M
2023-11-03 20.45 20.45 20.40 20.40 0.0M
2023-11-02 19.90 19.90 19.90 19.90 0.0M
2023-11-01 19.58 19.92 19.58 19.92 0.0M
2023-10-31 19.54 19.72 19.54 19.72 0.0M
2023-10-30 20.00 20.00 19.64 19.64 0.0M
2023-10-27 19.12 19.12 19.12 19.12 0.0M
2023-10-26 18.80 18.80 18.80 18.80 0.0M
2023-10-25 18.86 18.86 18.74 18.74 0.0M
2023-10-24 18.80 19.02 18.80 19.02 0.0M
2023-10-23 18.62 18.72 18.62 18.72 0.0M
2023-10-20 18.62 18.66 18.62 18.66 0.0M
2023-10-19 18.70 18.70 18.70 18.70 0.0M
2023-10-18 18.92 18.92 18.78 18.78 0.0M
2023-10-17 18.80 18.92 18.80 18.92 0.0M
2023-10-16 18.82 18.82 18.82 18.82 0.0M
2023-10-13 19.08 19.08 18.98 18.98 0.0M
2023-10-12 19.24 19.24 19.16 19.16 0.0M
2023-10-11 19.10 19.28 19.10 19.28 0.0M
2023-10-10 18.90 19.10 18.90 19.10 0.0M
2023-10-09 18.76 18.98 18.76 18.98 0.0M
2023-10-06 18.66 19.00 18.66 19.00 0.0M
2023-10-05 18.80 18.80 18.80 18.80 0.0M
2023-10-04 18.48 18.74 18.48 18.74 0.0M
2023-10-03 18.84 18.84 18.62 18.62 0.0M
2023-10-02 19.10 19.10 18.92 18.92 0.0M
2023-09-29 18.80 19.00 18.80 19.00 0.0M
2023-09-28 19.06 19.06 18.86 18.86 0.0M
2023-09-27 18.80 19.12 18.80 19.12 0.0M
2023-09-26 18.60 18.78 18.60 18.78 0.0M
2023-09-25 18.58 18.58 18.58 18.58 0.0M
2023-09-22 18.34 18.68 18.34 18.68 0.0M
2023-09-21 18.60 18.74 18.60 18.74 0.0M
2023-09-20 19.08 19.08 18.14 18.14 0.0M
2023-09-19 18.80 18.80 18.80 18.80 0.0M
2023-09-18 18.90 18.90 18.90 18.90 0.0M
2023-09-15 19.14 19.14 18.90 18.90 0.0M
2023-09-14 18.98 19.02 18.98 19.02 0.0M
2023-09-13 19.20 19.20 19.12 19.12 0.0M
2023-09-12 19.22 19.22 19.22 19.22 0.0M
2023-09-11 19.20 19.20 19.20 19.20 0.0M
2023-09-08 18.86 18.86 18.86 18.86 0.0M
2023-09-07 18.84 19.04 18.84 19.04 0.0M
2023-09-06 18.90 18.96 18.90 18.96 0.0M
2023-09-05 18.94 19.14 18.94 19.08 0.0M
2023-09-04 19.08 19.08 19.08 19.08 0.0M
2023-09-01 18.96 19.12 18.96 19.12 0.0M
2023-08-31 18.98 19.00 18.98 19.00 0.0M
2023-08-30 19.08 19.08 19.06 19.06 0.0M
2023-08-29 19.08 19.20 19.08 19.20 0.0M
2023-08-28 19.08 19.16 19.08 19.16 0.0M
2023-08-25 19.08 19.24 19.00 19.24 0.0M
2023-08-24 19.26 19.26 19.06 19.06 0.0M
2023-08-23 19.40 19.40 19.38 19.38 0.0M
2023-08-22 19.16 19.42 19.16 19.42 0.0M
2023-08-21 19.04 19.26 19.04 19.26 0.0M
2023-08-18 19.06 19.06 19.06 19.06 0.0M
2023-08-17 19.08 19.18 19.08 19.18 0.0M
2023-08-16 19.10 19.24 19.10 19.24 0.0M
2023-08-15 19.10 19.22 19.10 19.22 0.0M
2023-08-14 19.32 19.32 19.16 19.24 0.0M
2023-08-11 19.34 19.34 19.34 19.34 0.0M
2023-08-10 19.46 19.50 19.46 19.50 0.0M
2023-08-09 18.90 19.38 18.90 19.38 0.0M
2023-08-08 18.72 19.04 18.72 19.04 0.0M
2023-08-07 18.80 18.88 18.80 18.88 0.0M
2023-08-04 19.00 19.00 18.80 18.80 0.0M
2023-08-03 19.04 19.06 19.04 19.06 0.0M
2023-08-02 19.66 19.78 19.66 19.78 0.0M
2023-08-01 20.10 20.10 20.10 20.10 0.0M
2023-07-31 20.10 20.20 20.10 20.20 0.0M
2023-07-28 20.35 20.35 20.25 20.25 0.0M
2023-07-27 19.90 20.10 19.90 20.10 0.0M
2023-07-26 19.70 19.96 19.70 19.96 0.0M
2023-07-25 19.64 19.68 19.64 19.68 0.0M
2023-07-24 19.52 19.58 19.52 19.58 0.0M
2023-07-21 19.58 19.58 19.54 19.54 0.0M
2023-07-20 19.46 19.64 19.46 19.64 0.0M
2023-07-19 19.18 19.24 19.18 19.24 0.0M
2023-07-18 18.72 19.00 18.72 19.00 0.0M
2023-07-17 18.56 18.56 18.56 18.56 0.0M
2023-07-14 18.62 18.62 18.62 18.62 0.0M
2023-07-13 18.80 18.80 18.76 18.76 0.0M
2023-07-12 18.74 19.04 18.74 19.04 0.0M
2023-07-11 18.74 18.84 18.74 18.84 0.0M
2023-07-10 18.66 18.82 18.66 18.82 0.0M
2023-07-07 18.32 18.88 18.32 18.88 0.0M
2023-07-06 18.36 18.50 18.36 18.50 0.0M
2023-07-05 18.64 18.64 18.60 18.60 0.0M
2023-07-04 18.94 18.94 18.84 18.84 0.0M
2023-07-03 18.88 18.88 18.88 18.88 0.0M
2023-06-30 18.66 18.86 18.66 18.86 0.0M
2023-06-29 18.58 18.64 18.58 18.64 0.0M
2023-06-28 18.34 18.66 18.34 18.66 0.0M
2023-06-27 18.48 18.48 18.48 18.48 0.0M
2023-06-26 18.28 18.58 18.28 18.58 0.0M
2023-06-23 18.40 18.44 18.38 18.44 0.0M
2023-06-22 18.32 18.50 18.32 18.50 0.0M
2023-06-21 18.50 18.50 18.50 18.50 0.0M
2023-06-20 18.62 18.72 18.62 18.72 0.0M
2023-06-19 18.34 18.34 18.34 18.34 0.0M
2023-06-16 18.38 18.42 18.38 18.42 0.0M
2023-06-15 18.60 18.60 18.56 18.56 0.0M
2023-06-14 18.60 18.60 18.54 18.54 0.0M
2023-06-13 18.24 18.68 18.24 18.68 0.0M
2023-06-12 17.86 18.12 17.86 18.12 0.0M
2023-06-09 18.22 18.22 17.96 17.96 0.0M
2023-06-08 17.84 18.26 17.84 18.26 0.0M
2023-06-07 17.88 17.94 17.88 17.94 0.0M
2023-06-06 18.18 18.18 18.00 18.00 0.0M
2023-06-05 18.50 18.50 18.22 18.30 0.0M
2023-06-02 17.48 18.50 17.48 18.50 0.0M
2023-06-01 17.24 17.56 17.24 17.56 0.0M
2023-05-31 17.56 17.56 17.30 17.30 0.0M
2023-05-30 18.14 18.14 17.80 17.80 0.0M
2023-05-29 18.20 18.20 18.20 18.20 0.0M
2023-05-26 17.66 18.22 17.66 18.22 0.0M
2023-05-25 17.62 17.78 17.62 17.78 0.0M
2023-05-24 17.26 17.76 17.26 17.76 0.0M
2023-05-23 17.30 17.38 17.30 17.38 0.0M
2023-05-22 17.38 17.38 17.38 17.38 0.0M
2023-05-19 17.52 17.54 17.46 17.54 0.0M
2023-05-18 17.66 17.66 17.66 17.66 0.0M
2023-05-17 17.60 17.88 17.60 17.88 0.0M
2023-05-16 17.52 17.52 17.52 17.52 0.0M
2023-05-15 17.42 17.56 17.42 17.56 0.0M
2023-05-12 17.48 17.48 17.44 17.44 0.0M
2023-05-11 17.70 17.70 17.60 17.60 0.0M
2023-05-10 17.78 17.78 17.64 17.64 0.0M
2023-05-09 17.72 17.84 17.72 17.84 0.0M
2023-05-08 17.58 17.76 17.58 17.76 0.0M
2023-05-05 17.52 17.66 17.48 17.66 0.0M
2023-05-04 17.58 17.74 17.58 17.74 0.0M
2023-05-03 17.76 17.76 17.76 17.76 0.0M
2023-05-02 17.90 17.90 17.80 17.80 0.0M
2023-04-28 18.12 18.12 17.96 17.96 0.0M
2023-04-27 17.92 18.12 17.92 18.12 0.0M
2023-04-26 17.30 17.98 17.30 17.98 0.0M
2023-04-25 17.36 17.48 17.36 17.48 0.0M
2023-04-24 17.54 17.54 17.44 17.44 0.0M
2023-04-21 17.48 17.48 17.48 17.48 0.0M
2023-04-20 17.72 17.72 17.54 17.54 0.0M
2023-04-19 17.60 17.84 17.60 17.84 0.0M
2023-04-18 17.28 17.54 17.28 17.54 0.0M
2023-04-17 17.44 17.44 17.44 17.44 0.0M
2023-04-14 17.04 17.36 17.04 17.36 0.0M
2023-04-13 17.02 17.10 17.02 17.10 0.0M
2023-04-12 17.20 17.20 17.10 17.10 0.0M
2023-04-11 17.86 17.86 17.56 17.56 0.0M
2023-04-06 17.92 18.10 17.92 18.10 0.0M
2023-04-05 18.48 18.48 18.12 18.12 0.0M
2023-04-04 18.88 18.88 18.64 18.64 0.0M
2023-04-03 17.64 18.20 17.64 18.20 0.0M
2023-03-31 16.77 16.77 16.75 16.75 0.0M
2023-03-30 16.31 16.73 16.31 16.73 0.0M
2023-03-29 16.11 16.31 16.11 16.31 0.0M
2023-03-28 15.87 15.94 15.87 15.94 0.0M
2023-03-27 15.90 15.90 14.90 14.90 0.0M
2023-03-24 15.85 15.85 15.85 15.85 0.0M
2023-03-23 15.95 15.96 15.95 15.96 0.0M
2023-03-22 16.08 16.08 15.98 15.98 0.0M
2023-03-21 15.77 16.15 15.77 16.15 0.0M
2023-03-20 15.32 15.88 15.32 15.88 0.0M
2023-03-17 15.84 15.84 15.60 15.60 0.0M
2023-03-16 15.66 16.05 15.66 16.05 0.0M
2023-03-15 15.86 15.86 15.75 15.75 0.0M
2023-03-14 15.83 15.94 15.83 15.94 0.0M
2023-03-13 16.08 16.08 15.88 15.88 0.0M
2023-03-10 16.12 16.12 16.06 16.06 0.0M
2023-03-09 16.30 16.30 16.28 16.28 0.0M
2023-03-08 16.29 16.39 16.29 16.39 0.0M
2023-03-07 16.43 16.52 16.43 16.52 0.0M
2023-03-06 16.95 16.95 16.66 16.66 0.0M
2023-03-03 16.68 16.98 16.68 16.98 0.0M
2023-03-02 16.32 16.70 16.32 16.70 0.0M
2023-03-01 16.42 16.49 16.42 16.49 0.0M
2023-02-28 16.15 16.55 16.15 16.36 0.0M
2023-02-27 16.27 16.27 16.27 16.27 0.0M
2023-02-24 16.42 16.48 16.42 16.48 0.0M
2023-02-23 16.37 16.53 16.37 16.53 0.0M
2023-02-22 16.22 16.43 16.22 16.43 0.0M
2023-02-21 16.43 16.43 16.43 16.43 0.0M
2023-02-20 16.56 16.56 16.56 16.56 0.0M
2023-02-17 16.50 16.64 16.50 16.64 0.0M
2023-02-16 16.69 16.69 16.67 16.67 0.0M
2023-02-15 16.40 16.78 16.40 16.78 0.0M
2023-02-14 16.44 16.61 16.44 16.61 0.0M
2023-02-13 16.59 16.59 16.59 16.59 0.0M
2023-02-10 16.27 16.64 16.27 16.64 0.0M
2023-02-09 16.42 16.42 16.38 16.38 0.0M
2023-02-08 16.06 16.37 16.06 16.37 0.0M
2023-02-07 16.00 16.22 16.00 16.22 0.0M
2023-02-06 15.91 16.00 15.91 16.00 0.0M
2023-02-03 15.93 16.01 15.93 16.01 0.0M
2023-02-02 16.14 16.29 16.14 16.29 0.0M
2023-02-01 16.08 16.08 16.01 16.01 0.0M
2023-01-31 15.82 16.19 15.82 16.19 0.0M
2023-01-30 15.74 15.85 15.74 15.85 0.0M
2023-01-27 15.68 15.84 15.68 15.84 0.0M
2023-01-26 15.70 15.70 15.64 15.64 0.0M
2023-01-25 15.69 15.76 15.69 15.76 0.0M
2023-01-24 15.65 15.77 15.65 15.77 0.0M
2023-01-23 15.80 15.80 15.80 15.80 0.0M
2023-01-20 15.90 15.97 15.90 15.97 0.0M
2023-01-19 15.82 15.82 15.81 15.81 0.0M
2023-01-18 15.56 15.95 15.56 15.95 0.0M
2023-01-17 15.24 15.73 15.24 15.73 0.0M
2023-01-16 15.36 15.36 15.36 15.36 0.0M
2023-01-13 15.35 15.41 15.35 15.41 0.0M
2023-01-12 15.20 15.61 15.20 15.61 0.0M
2023-01-11 15.21 15.21 15.21 15.21 0.0M
2023-01-10 15.28 15.33 15.28 15.33 0.0M
2023-01-09 15.19 15.31 15.19 15.31 0.0M
2023-01-06 15.04 15.33 15.04 15.33 0.0M
2023-01-05 14.93 15.06 14.93 15.06 0.0M
2023-01-04 14.20 14.20 14.20 14.20 0.0M
2023-01-03 13.85 13.85 13.85 13.85 0.0M
2023-01-02 13.78 13.78 13.78 13.78 0.0M