Qantas Airways Limited (FRA:QAN)
Germany · Delayed Price · Currency is EUR 5.66
+0.13 (2.29%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:QAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | - | -1.97% | - |
| Jun 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.16% | - |
| May 29, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 3.46% | - |
| May 28, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.28% | - |
| May 27, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.81% | - |
| May 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.12% | - |
| May 25, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 6.16% | - |
| May 22, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 3.95% | - |
| May 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.94% | - |
| May 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.12% | - |
| May 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| May 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.46% | - |
| May 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.27% | - |
| May 14, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.69% | - |
| May 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.07% | - |
| May 12, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.43% | - |
| May 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.85% | - |
| May 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.19% | - |
| May 7, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 4.78% | - |
| May 6, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3.37% | - |
| May 5, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.44% | - |
| May 4, 2026 | 5.22 | 5.22 | 5.07 | 5.07 | 5.07 | -1.57% | 545 |
| Apr 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.31% | - |
| Apr 29, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.41% | - |
| Apr 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.35% | - |
| Apr 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.25% | - |
| Apr 24, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.73% | - |
| Apr 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.65% | - |
| Apr 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.91% | - |
| Apr 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Apr 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.51% | - |
| Apr 17, 2026 | 5.54 | 5.81 | 5.54 | 5.81 | 5.81 | 3.92% | 50 |
| Apr 16, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.79% | - |
| Apr 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2.01% | - |
| Apr 14, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.67% | - |
| Apr 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.61% | - |
| Apr 10, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 4.42% | 10 |
| Apr 9, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.14% | - |
| Apr 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 7.90% | - |
| Apr 7, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.61% | - |
| Apr 2, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.58% | - |
| Apr 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 3.47% | - |
| Mar 31, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.25% | - |
| Mar 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.29% | - |
| Mar 27, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Mar 26, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.94% | - |
| Mar 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.00% | - |
| Mar 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.31% | - |
| Mar 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -3.71% | - |
| Mar 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -2.74% | 300 |