Quest Diagnostics Incorporated (FRA:QDI)
Germany · Delayed Price · Currency is EUR 203.10
+6.35 (3.23%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:QDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | -1.18% | - |
| Jul 24, 2026 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | 8.41% | - |
| Jul 23, 2026 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | 1.86% | - |
| Jul 22, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | -0.44% | - |
| Jul 21, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -1.17% | - |
| Jul 20, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0.96% | - |
| Jul 17, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 3.57% | - |
| Jul 16, 2026 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -2.18% | - |
| Jul 15, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | -1.16% | - |
| Jul 14, 2026 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | 0.11% | - |
| Jul 13, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 0.03% | - |
| Jul 10, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.06% | - |
| Jul 9, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -1.71% | - |
| Jul 8, 2026 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | -0.48% | - |
| Jul 7, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.15 | -1.09% | - |
| Jul 6, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.19 | 0.27% | - |
| Jul 3, 2026 | 187.45 | 187.45 | 187.45 | 187.45 | 186.69 | -0.74% | - |
| Jul 2, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.09 | 2.14% | - |
| Jul 1, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.15 | -0.46% | - |
| Jun 30, 2026 | 185.75 | 185.75 | 185.75 | 185.75 | 185.00 | 1.36% | - |
| Jun 29, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 182.51 | 1.81% | - |
| Jun 26, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.27 | 0.90% | - |
| Jun 25, 2026 | 178.10 | 178.40 | 178.10 | 178.40 | 177.68 | 0.34% | 129 |
| Jun 24, 2026 | 172.65 | 177.80 | 172.65 | 177.80 | 177.08 | 5.83% | 50 |
| Jun 23, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 167.32 | -0.68% | - |
| Jun 22, 2026 | 168.60 | 169.15 | 168.60 | 169.15 | 168.47 | -0.38% | 15 |
| Jun 19, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.11 | -0.70% | - |
| Jun 18, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.31 | -0.78% | - |
| Jun 17, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 171.65 | -0.86% | - |
| Jun 16, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 173.15 | -0.69% | - |
| Jun 15, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 174.34 | -0.23% | - |
| Jun 12, 2026 | 175.45 | 175.45 | 175.45 | 175.45 | 174.74 | -0.11% | - |
| Jun 11, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 174.94 | -0.31% | - |
| Jun 10, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 175.49 | 3.19% | - |
| Jun 9, 2026 | 170.75 | 170.75 | 170.75 | 170.75 | 170.06 | -1.70% | - |
| Jun 8, 2026 | 173.10 | 173.70 | 173.10 | 173.70 | 173.00 | 3.36% | 25 |
| Jun 5, 2026 | 168.05 | 168.05 | 168.05 | 168.05 | 167.37 | 1.14% | - |
| Jun 4, 2026 | 166.15 | 166.15 | 166.15 | 166.15 | 165.48 | 0.39% | - |
| Jun 3, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 164.83 | 0.70% | - |
| Jun 2, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 163.68 | -1.29% | - |
| Jun 1, 2026 | 166.50 | 166.50 | 166.50 | 166.50 | 165.83 | -0.72% | - |
| May 29, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.02 | 0.63% | - |
| May 28, 2026 | 166.65 | 166.65 | 166.65 | 166.65 | 165.98 | 1.00% | - |
| May 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.33 | -1.37% | - |
| May 26, 2026 | 167.30 | 167.30 | 167.30 | 167.30 | 166.62 | -0.24% | - |
| May 25, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.02 | 0.96% | - |
| May 22, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 165.43 | 0.18% | - |
| May 21, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.13 | 1.50% | - |
| May 20, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 162.69 | 0.58% | - |
| May 19, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 161.74 | -0.22% | - |