Centene Corporation (FRA:QEN)
Germany · Delayed Price · Currency is EUR 58.40
+0.82 (1.42%)
At close: Sep 18, 2026
FRA:QEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.42% | - |
| Sep 17, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -1.51% | - |
| Sep 16, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | -3.18% | - |
| Sep 15, 2026 | 59.98 | 60.38 | 59.98 | 60.38 | 60.38 | 5.67% | 15 |
| Sep 14, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 1.31% | 50 |
| Sep 11, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 2.69% | - |
| Sep 10, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | -0.62% | - |
| Sep 9, 2026 | 55.40 | 55.40 | 55.26 | 55.26 | 55.26 | -3.59% | 15 |
| Sep 8, 2026 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.03% | - |
| Sep 7, 2026 | 57.48 | 57.48 | 57.28 | 57.30 | 57.30 | -1.21% | 200 |
| Sep 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.28% | - |
| Sep 3, 2026 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | 3.18% | - |
| Sep 2, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 1.63% | - |
| Sep 1, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.68% | - |
| Aug 31, 2026 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | -0.93% | - |
| Aug 28, 2026 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.61% | - |
| Aug 27, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.69% | - |
| Aug 26, 2026 | 55.38 | 55.38 | 55.34 | 55.34 | 55.34 | -1.04% | 41 |
| Aug 25, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 1.45% | - |
| Aug 24, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.84% | - |
| Aug 21, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -1.01% | - |
| Aug 20, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -1.39% | - |
| Aug 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.94% | - |
| Aug 18, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -4.67% | - |
| Aug 17, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 1.86% | - |
| Aug 14, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -2.46% | - |
| Aug 13, 2026 | 58.10 | 58.58 | 58.10 | 58.58 | 58.58 | 0.55% | 17 |
| Aug 12, 2026 | 56.20 | 58.26 | 56.20 | 58.26 | 58.26 | 1.11% | 170 |
| Aug 11, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 2.16% | - |
| Aug 10, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 1.66% | - |
| Aug 7, 2026 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -4.64% | - |
| Aug 6, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 4.30% | - |
| Aug 5, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 1.05% | - |
| Aug 4, 2026 | 55.88 | 56.24 | 55.20 | 55.20 | 55.20 | 0.36% | 650 |
| Aug 3, 2026 | 53.92 | 55.00 | 53.92 | 55.00 | 55.00 | 4.36% | 141 |
| Jul 31, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -2.15% | - |
| Jul 30, 2026 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -1.21% | - |
| Jul 29, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 5.91% | - |
| Jul 28, 2026 | 56.98 | 56.98 | 51.48 | 51.48 | 51.48 | -8.07% | 60 |
| Jul 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.43% | - |
| Jul 24, 2026 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 1.09% | - |
| Jul 23, 2026 | 54.98 | 55.16 | 54.98 | 55.16 | 55.16 | -6.45% | 50 |
| Jul 22, 2026 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 2.15% | - |
| Jul 21, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -0.96% | - |
| Jul 20, 2026 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 4.82% | 60 |
| Jul 17, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -8.43% | - |
| Jul 16, 2026 | 57.82 | 60.72 | 57.82 | 60.72 | 60.72 | 6.79% | 749 |
| Jul 15, 2026 | 60.00 | 60.00 | 56.86 | 56.86 | 56.86 | -4.69% | 45 |
| Jul 14, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 2.12% | - |
| Jul 13, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.17% | - |