Frankfurt - Delayed Quote EUR

EQT AB (publ) (6EQ.F)

25.58
+0.58
+(2.32%)
As of 9:56:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 202525.3225.5825.3225.5825.58150
May 7, 202525.3925.3925.0025.0025.00200
May 6, 202525.4725.4725.4725.4725.47-
May 5, 202525.2925.2925.2925.2925.29-
May 2, 202525.2925.2925.1125.1625.1680
Apr 30, 202524.8124.8124.8124.8124.81-
Apr 29, 202524.6525.0124.6525.0125.0160
Apr 28, 202524.8124.8124.8124.8124.8151
Apr 25, 202524.7424.8824.7424.8824.88500
Apr 24, 202524.2924.2924.2924.2924.29-
Apr 23, 202523.9924.2923.9924.2924.2910
Apr 22, 202522.6322.6322.6322.6322.63-
Apr 17, 202522.9022.9022.9022.9022.90-
Apr 16, 202523.6823.6823.6823.6823.68-
Apr 15, 202523.5623.5623.5623.5623.56-
Apr 14, 202522.9822.9822.9822.9822.98-
Apr 11, 202522.6222.6222.6222.6222.6233
Apr 10, 202522.8823.5122.8823.5123.51110
Apr 9, 202521.1621.1620.4820.4820.489
Apr 8, 202522.0922.0921.4121.4121.4177
Apr 7, 202521.0522.1420.8421.8121.81561
Apr 4, 202527.0627.0622.5922.5922.59437
Apr 3, 202529.0529.0527.3127.3127.31401
Apr 2, 202528.8928.9728.8928.9728.97400
Apr 1, 202528.1028.9128.1028.9128.915
Mar 31, 202528.6628.6628.3828.3828.38250
Mar 28, 202528.8428.8428.8428.8428.84-
Mar 27, 202529.1729.1729.1729.1729.1737
Mar 26, 202530.4630.4630.4630.4630.46-
Mar 25, 202530.2930.2930.2930.2930.29-
Mar 24, 202529.6830.5829.6830.2330.231,190
Mar 21, 202529.4129.4129.4129.4129.41-
Mar 20, 202529.0629.0629.0629.0629.06-
Mar 19, 202528.7228.7228.7228.7228.72-
Mar 18, 202528.6429.0528.6429.0329.0348
Mar 17, 202528.2028.2028.2028.2028.20-
Mar 14, 202527.8427.8427.8427.8427.84-
Mar 13, 202527.9127.9127.9127.9127.91-
Mar 12, 202527.1527.1527.1527.1527.15-
Mar 11, 202527.1527.1527.1527.1527.15-
Mar 10, 202528.6828.6827.4927.4927.49201
Mar 7, 202528.1428.1428.1428.1428.14-
Mar 6, 202529.0429.0429.0029.0029.00125
Mar 5, 202528.9228.9228.9228.9228.92-
Mar 4, 202529.8729.8728.5028.5028.5023
Mar 3, 202529.9429.9929.9429.9929.99100
Feb 28, 202529.4329.4329.4029.4029.4051
Feb 27, 202530.2630.2629.7429.7429.741
Feb 26, 202530.3630.3630.3630.3630.36-
Feb 25, 202530.5530.5530.1630.1630.1650
Feb 24, 202531.5331.5331.0031.0031.00300
Feb 21, 202531.6831.7631.6831.7631.763
Feb 20, 202532.0432.0432.0432.0432.0415
Feb 19, 202532.7532.7532.7532.7532.75-
Feb 18, 202532.6632.8732.6632.8732.87150
Feb 17, 202532.9032.9032.6032.6032.60200
Feb 14, 202532.3532.3532.3532.3532.35-
Feb 13, 202532.1432.5532.1432.5432.54120
Feb 12, 202532.6332.6331.9731.9731.97125
Feb 11, 202532.3432.3432.3432.3432.34-
Feb 10, 202532.2532.2532.2532.2532.251
Feb 7, 202532.5332.5332.5332.5332.53-
Feb 6, 202532.1132.6132.1132.6132.615,006
Feb 5, 202531.4631.9431.4631.7731.77147
Feb 4, 202531.6531.8631.6531.8631.8616
Feb 3, 202530.8830.8830.8830.8830.88-
Jan 31, 202531.2731.2731.2731.2731.27-
Jan 30, 202530.8430.8430.8430.8430.84-
Jan 29, 202530.9530.9530.9530.9530.95-
Jan 28, 202531.4131.4131.4131.4131.41-
Jan 27, 202530.9930.9930.9430.9430.9430
Jan 24, 202532.4932.4931.9431.9431.94135
Jan 23, 202530.1232.8130.1232.8132.81432
Jan 22, 202529.4630.2929.4630.2930.295
Jan 21, 202529.1229.7329.1229.5929.59250
Jan 20, 202529.3129.3129.0529.3029.3020
Jan 17, 202529.6229.6529.6229.6529.65102
Jan 16, 202529.2429.7529.2429.7529.75200
Jan 15, 202527.1428.8227.1428.8228.821
Jan 14, 202526.7526.7526.7526.7526.75-
Jan 13, 202527.3027.3027.3027.3027.30-
Jan 10, 202527.7628.1627.7628.1628.1640
Jan 9, 202527.5728.1027.5727.8427.84685
Jan 8, 202527.0627.1927.0627.1927.19100
Jan 7, 202527.3627.3627.3627.3627.36-
Jan 6, 202527.2827.6727.2827.6727.6720
Jan 3, 202526.8627.2326.8627.2327.2350
Jan 2, 202526.8327.1526.8326.9326.93379
Dec 30, 202426.9126.9126.8526.8526.8569
Dec 27, 202426.3326.3326.3326.3326.33-
Dec 23, 202426.4526.4526.4526.4526.45-
Dec 20, 202425.7425.7425.7425.7425.74-
Dec 19, 202427.4427.4425.8125.8125.81148
Dec 18, 202427.7527.8427.7527.8427.8461
Dec 17, 202427.9127.9127.9127.9127.91-
Dec 16, 202427.1827.1827.1827.1827.18-
Dec 13, 202427.3127.3127.3127.3127.31-
Dec 12, 202427.8127.8127.8127.8127.81-
Dec 11, 202427.9627.9627.9627.9627.96-
Dec 10, 202428.0628.1328.0028.1328.13535
Dec 9, 202428.1328.5528.1328.5528.551
Dec 6, 202428.3428.3428.3428.3428.34-
Dec 5, 202427.8327.8327.8327.8327.83-
Dec 4, 202427.8927.8927.8927.8927.89-
Dec 3, 202427.9227.9227.9227.9227.92150
Dec 2, 202427.7927.7927.7927.7927.79-
Nov 29, 2024 0.163944 Dividend
Nov 29, 202427.0527.9727.0527.9727.97208
Nov 28, 202427.4827.4827.4827.4825.68-
Nov 27, 202427.0627.6027.0627.6025.7914
Nov 26, 202427.5227.5227.5227.5225.72-
Nov 25, 202426.9826.9826.9826.9825.21200
Nov 22, 202425.8226.3525.8226.3524.6212
Nov 21, 202425.2825.2825.2825.2823.62-
Nov 20, 202425.2925.2925.2925.2923.63-
Nov 19, 202425.4025.4025.4025.4023.74-
Nov 18, 202425.3825.3825.3825.3823.72-
Nov 15, 202425.2525.4024.9025.4023.7447
Nov 14, 202425.4925.5025.4925.5023.8315
Nov 13, 202425.6825.6825.2725.2723.6171
Nov 12, 202426.7126.7125.9025.9024.201
Nov 11, 202426.6426.9926.6426.9925.22250
Nov 8, 202427.3827.3826.5526.5524.81357
Nov 7, 202426.4527.3726.4527.3725.58200
Nov 6, 202426.1126.1126.1126.1124.40-
Nov 5, 202426.2026.2026.2026.2024.48-
Nov 4, 202426.4826.4826.4826.4824.75-
Nov 1, 202426.5626.5626.5626.5624.82-
Oct 31, 202427.0327.0326.5026.5024.763
Oct 30, 202427.7127.7127.2027.2025.421
Oct 29, 202427.9027.9027.9027.9026.07-
Oct 28, 202427.9228.1427.9228.1426.301
Oct 25, 202427.8427.8427.5527.5525.758
Oct 24, 202427.7327.7327.7327.7325.91-
Oct 23, 202428.0928.0928.0928.0926.25-
Oct 22, 202428.1528.1528.1528.1526.31-
Oct 21, 202428.2128.3428.1128.1826.33812
Oct 18, 202429.2429.2427.7127.7525.9330
Oct 17, 202428.6728.6728.6728.6726.79-
Oct 16, 202428.7529.0128.7529.0127.113
Oct 15, 202429.0129.2529.0129.1127.20470
Oct 14, 202428.9828.9828.6628.7726.8926
Oct 11, 202428.3028.6028.3028.6026.735
Oct 10, 202429.2329.2328.2728.2726.4250
Oct 9, 202429.2029.2029.2029.2027.29-
Oct 8, 202429.0529.2829.0529.2827.3640
Oct 7, 202429.9629.9629.2529.2527.3380
Oct 4, 202429.2529.2529.2529.2527.33-
Oct 3, 202429.3129.3129.0029.0027.1020
Oct 2, 202430.0930.0928.9629.0927.182,865
Oct 1, 202430.5930.5930.0630.0628.09150
Sep 30, 202430.7830.8030.7030.7028.69650
Sep 27, 202430.6730.6730.6730.6728.66-
Sep 26, 202430.3730.6030.3730.6028.6075
Sep 25, 202431.1331.1330.6430.6428.6310
Sep 24, 202432.4632.4630.9931.0228.99220
Sep 23, 202432.0932.0932.0932.0929.99-
Sep 20, 202431.6932.0831.6932.0829.9812
Sep 19, 202431.3932.0731.3931.7229.64161
Sep 18, 202431.5731.5731.5731.5729.50200
Sep 17, 202431.2831.7831.2831.7829.70209
Sep 16, 202430.1931.2530.1931.2529.202,057
Sep 13, 202429.6430.0029.6430.0028.031
Sep 12, 202428.7228.7228.7228.7226.84-
Sep 11, 202428.2828.2828.2828.2826.43-
Sep 10, 202428.1128.1128.1128.1126.27-
Sep 9, 202427.5927.5927.5927.5925.78-
Sep 6, 202427.8428.0427.8428.0426.2018
Sep 5, 202427.7727.7727.7727.7725.95-
Sep 4, 202428.3628.3627.8227.8226.0015
Sep 3, 202429.8129.8128.6828.6826.80154
Sep 2, 202430.0730.0730.0730.0728.101
Aug 30, 202430.0230.0230.0230.0228.05-
Aug 29, 202430.0530.5430.0530.5428.54250
Aug 28, 202430.4230.4230.4230.4228.43-
Aug 27, 202430.4730.4730.4730.4728.47-
Aug 26, 202430.1730.1730.1730.1728.19-
Aug 23, 202429.7130.0129.7130.0128.04400
Aug 22, 202429.3129.9329.3129.9327.97460
Aug 21, 202429.3529.6929.3529.6927.7533
Aug 20, 202429.3829.9129.3829.9127.95750
Aug 19, 202428.5728.5728.5728.5726.70-
Aug 16, 202428.1828.8228.1828.8226.931,250
Aug 15, 202427.6827.6827.6827.6825.87-
Aug 14, 202427.8027.8027.8027.8025.98-
Aug 13, 202427.3927.3927.3927.3925.60-
Aug 12, 202427.5427.5427.5427.5425.74-
Aug 9, 202427.1727.1727.1727.1725.39-
Aug 8, 202427.2827.3227.2827.3225.5381
Aug 7, 202426.6026.6026.6026.6024.86-
Aug 6, 202426.0326.0326.0326.0324.32-
Aug 5, 202426.7026.7024.8725.8524.16538
Aug 2, 202429.1329.1327.3227.3225.531,126
Aug 1, 202429.7530.5129.7530.5128.51102
Jul 31, 202429.3129.5029.3129.5027.572
Jul 30, 202428.3229.2728.3229.2727.3517
Jul 29, 202428.1929.0028.1929.0027.104
Jul 26, 202428.0628.0628.0628.0626.22-
Jul 25, 202428.4428.4427.3027.3025.516
Jul 24, 202428.5728.5728.5728.5726.70-
Jul 23, 202428.5128.8928.5128.8726.981,008
Jul 22, 202427.9928.2227.9928.2226.375
Jul 19, 202428.0828.0828.0828.0826.24-
Jul 18, 202429.7029.7027.7027.7025.89580
Jul 17, 202429.5229.5229.5229.5227.59-
Jul 16, 202429.4929.4929.4929.4927.56-
Jul 15, 202429.9029.9029.9029.9027.94-
Jul 12, 202429.8929.8929.8929.8927.93-
Jul 11, 202428.9930.1528.9930.1528.18661
Jul 10, 202428.2628.2628.2628.2626.41-
Jul 9, 202428.1728.1728.1728.1726.32-
Jul 8, 202428.5928.8328.5928.8326.9440
Jul 5, 202427.9827.9827.9827.9826.15-
Jul 4, 202427.7827.7827.7827.7825.96-
Jul 3, 202427.7827.7827.3027.3025.5182
Jul 2, 202427.4327.4327.4327.4325.63-
Jul 1, 202427.8527.8527.8527.8526.03-
Jun 28, 202427.1527.4627.1527.4225.623,698
Jun 27, 202427.3827.3827.3327.3325.5450
Jun 26, 202427.9327.9327.9327.9326.10-
Jun 25, 202428.1828.1828.1828.1826.33-
Jun 24, 202427.7527.7527.7527.7525.93-
Jun 21, 202427.8827.8827.8827.8826.05-
Jun 20, 202427.3527.3527.3527.3525.56-
Jun 19, 202427.6627.6627.6627.6625.85-
Jun 18, 202428.0728.0728.0728.0726.23-
Jun 17, 202427.7928.0327.7928.0326.194
Jun 14, 202428.3328.3328.3028.3026.452
Jun 13, 202428.9228.9228.9228.9227.03-
Jun 12, 202427.5727.5727.5727.5725.76-
Jun 11, 202427.6327.6327.6327.6325.82-
Jun 10, 202427.3127.3127.3127.3125.52-
Jun 7, 202429.0529.0527.6028.1226.281,277
Jun 6, 202428.7028.7028.7028.7026.82-
Jun 5, 202427.8527.8527.8527.8526.03-
Jun 4, 202428.0328.0327.9227.9226.0935
Jun 3, 202428.2228.2228.2228.2226.3752
May 31, 202427.9127.9127.9127.9126.08-
May 30, 202427.8227.8227.8227.8226.00-
May 29, 202429.2429.2428.2228.2226.3733
May 28, 2024 0.163944 Dividend
May 28, 202429.4929.7029.4929.7027.751,516
May 27, 202429.4029.4029.4029.4025.79-
May 24, 202428.9728.9728.9728.9725.41-
May 23, 202429.1529.5029.1529.5025.88750
May 22, 202429.5129.5129.2629.2625.6751
May 21, 202429.5129.5129.5129.5125.89-
May 20, 202429.2629.2629.2629.2625.671
May 17, 202429.4929.4929.2129.2125.631,000
May 16, 202429.8030.0329.8030.0326.344
May 15, 202428.5529.8828.5529.8826.211,000
May 14, 202428.1428.7928.1428.7925.2610
May 13, 202427.6327.8127.6127.6124.221,268
May 10, 202426.8528.0026.8528.0024.561,200
May 9, 202426.4626.4626.4626.4623.21-
May 8, 202426.9426.9426.6426.6423.375

Related Tickers

BBN1.F Blackstone Inc.
122.00
+1.77%
 
MISH.TA Mivtach Shamir Holdings Ltd
25,860.00
+0.78%
 
IVSBF Investor AB (publ)
28.65
-4.53%
 
IVSD.F Investor AB (publ)
25.92
+0.08%
 
TGOPY 3i Group plc
28.33
-0.42%
 
BREB.BR Brederode SA
113.32
+0.07%
 
INVE-B.ST Investor AB (publ)
283.40
-0.19%
 
CG The Carlyle Group Inc.
41.74
+4.48%
 
KKR KKR & Co. Inc.
120.55
+3.73%
 
BN Brookfield Corporation
58.07
+3.89%