EQT AB (6EQ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.03 | 7.1807569862 | 28.27 | 30.38 | 28.27 | 16192 | 29.65440082 | DE |
| 4 | 2.14 | 7.59943181818 | 28.16 | 30.5 | 24.5 | 5806 | 29.10794614 | DE |
| 12 | 2.59 | 9.34680620715 | 27.71 | 30.5 | 24.5 | 4959 | 28.45055043 | DE |
| 26 | 4.58 | 17.8071539658 | 25.72 | 30.88 | 24.1 | 5037 | 28.17506811 | DE |
| 52 | 11.855 | 64.2721604771 | 18.445 | 30.88 | 16.39 | 4398 | 26.06847004 | DE |
| 156 | -22.56 | -42.6787741203 | 52.86 | 54.16 | 16.39 | 3518 | 26.36035256 | DE |
| 260 | -22.56 | -42.6787741203 | 52.86 | 54.16 | 16.39 | 3518 | 26.36035256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724444820 | 30.31 | 0.62 | 2.09 | 29.79 | 30.38 | 29.69 | 4755 |
| 1724358420 | 29.69 | 0.29 | 0.99 | 29.71 | 30.24 | 29.29 | 74010 |
| 1724271960 | 29.4 | -0.01 | -0.03 | 29.55 | 29.77 | 29.01 | 4973 |
| 1724185560 | 29.41 | 0.01 | 0.03 | 29.5 | 29.87 | 29.41 | 238 |
| 1724099220 | 29.4 | 0.67 | 2.33 | 28.54 | 29.51 | 28.54 | 442 |
| 1723840020 | 28.73 | 0.47 | 1.66 | 28.27 | 28.82 | 28.27 | 1297 |
| 1723753620 | 28.26 | 0.55 | 1.98 | 27.94 | 28.49 | 27.63 | 54 |
| 1723667160 | 27.71 | -0.04 | -0.14 | 28.01 | 28.01 | 27.71 | 250 |
| 1723580760 | 27.75 | 0.15 | 0.54 | 27.57 | 27.82 | 27.57 | 217 |
| 1723494360 | 27.6 | -0.12 | -0.43 | 27.92 | 27.92 | 27.38 | 651 |
| 1723235220 | 27.72 | 0.23 | 0.84 | 27.29 | 27.72 | 27.29 | 106 |
| 1723148820 | 27.49 | -0.28 | -1.01 | 26.79 | 27.49 | 26.79 | 103 |
| 1723062360 | 27.77 | 1.17 | 4.40 | 27.29 | 27.83 | 27.13 | 2426 |
| 1722975960 | 26.6 | 0.63 | 2.43 | 26.27 | 26.6 | 26.25 | 2448 |
| 1722889620 | 25.97 | -1.33 | -4.87 | 26.5 | 26.58 | 24.5 | 5684 |
| 1722630360 | 27.3 | -2.22 | -7.52 | 28.62 | 28.62 | 27.22 | 1612 |
| 1722544020 | 29.52 | -0.5 | -1.67 | 29.91 | 30.5 | 29.44 | 1176 |
| 1722457560 | 30.02 | 0.77 | 2.63 | 29.47 | 30.02 | 29.47 | 442 |
| 1722371220 | 29.25 | 0.81 | 2.85 | 28.5 | 29.39 | 28.5 | 426 |
| 1722284760 | 28.44 | 0.12 | 0.42 | 28.37 | 29.23 | 28.25 | 19555 |
| 1722025620 | 28.32 | 0.13 | 0.46 | 28.16 | 28.32 | 28.05 | 8 |
| 1721939160 | 28.19 | -0.49 | -1.71 | 28.52 | 28.52 | 27.25 | 541 |
| 1721852820 | 28.68 | -0.11 | -0.38 | 28.67 | 28.81 | 28.52 | 252 |
| 1721766420 | 28.79 | 0.05 | 0.17 | 28.6 | 28.96 | 28.57 | 161 |
| 1721677800 | 28.74 | 0.68 | 2.42 | 28.1 | 28.74 | 28.03 | 72 |
| 1721420760 | 28.06 | -0.11 | -0.39 | 27.95 | 28.06 | 27.95 | 336 |
| 1721334360 | 28.17 | -1.53 | -5.15 | 29.82 | 29.82 | 27.31 | 1025 |
| 1721248020 | 29.7 | 0.16 | 0.54 | 29.52 | 29.8 | 29.52 | 23 |
| 1721161560 | 29.54 | -0.08 | -0.27 | 29.48 | 29.73 | 29.1 | 425 |
| 1721075160 | 29.62 | -0.39 | -1.30 | 30.22 | 30.22 | 29.49 | 1250 |
| 1720815960 | 30.01 | 0.01 | 0.03 | 30.02 | 30.02 | 29.34 | 174 |
| 1720729560 | 30 | 0.82 | 2.81 | 29.16 | 30.3 | 29.16 | 1859 |
| 1720643220 | 29.18 | 0.69 | 2.42 | 28.41 | 29.18 | 28.41 | 163 |
| 1720556760 | 28.49 | 0.21 | 0.74 | 28.35 | 28.63 | 28.31 | 1250 |
| 1720470360 | 28.28 | -0.54 | -1.87 | 28.71 | 28.95 | 28.18 | 279 |
| 1720211220 | 28.82 | 0.75 | 2.67 | 28.17 | 29 | 28.08 | 937 |
| 1720124820 | 28.07 | 0.17 | 0.61 | 28.22 | 28.31 | 28.07 | 189 |
| 1720038420 | 27.9 | 0.19 | 0.69 | 27.98 | 27.98 | 27.38 | 245 |
| 1719952020 | 27.71 | 0.14 | 0.51 | 27.52 | 27.71 | 27.45 | 224 |
| 1719865620 | 27.57 | -0.1 | -0.36 | 28.07 | 28.07 | 27.57 | 140 |
| 1719606420 | 27.67 | 0.77 | 2.86 | 27.4 | 27.67 | 27.34 | 1150 |
| 1719520020 | 26.9 | -0.6 | -2.18 | 27.44 | 27.45 | 26.9 | 219 |
| 1719433620 | 27.5 | -0.41 | -1.47 | 28.13 | 28.13 | 27.5 | 315 |
| 1719347160 | 27.91 | -0.55 | -1.93 | 28.11 | 28.12 | 27.75 | 263 |
| 1719260820 | 28.46 | 0.68 | 2.45 | 27.83 | 28.65 | 27.77 | 988 |
| 1719001620 | 27.78 | -0.15 | -0.54 | 27.91 | 27.91 | 27.71 | 322 |
| 1718915160 | 27.93 | 0.49 | 1.79 | 27.47 | 28.46 | 27.47 | 37 |
| 1718828820 | 27.44 | -0.23 | -0.83 | 27.76 | 27.81 | 27.41 | 6582 |
| 1718742360 | 27.67 | -0.26 | -0.93 | 28.2 | 28.37 | 27.3 | 463 |
| 1718656020 | 27.93 | 0.16 | 0.58 | 27.96 | 28.23 | 27.68 | 535 |
| 1718396820 | 27.77 | -0.65 | -2.29 | 28.47 | 28.47 | 27.55 | 43072 |
| 1718310420 | 28.42 | -0.53 | -1.83 | 29.03 | 29.17 | 28.1 | 1129 |
| 1718224020 | 28.95 | 1.43 | 5.20 | 27.74 | 29.73 | 27.74 | 34165 |
| 1718137620 | 27.52 | -0.01 | -0.04 | 27.72 | 28 | 27.52 | 2040 |
| 1718051220 | 27.53 | -0.17 | -0.61 | 27.38 | 27.53 | 27.34 | 324 |
| 1717792020 | 27.7 | -1.6 | -5.46 | 29.19 | 29.19 | 26.6 | 71254 |
| 1717705620 | 29.3 | 0.62 | 2.16 | 28.81 | 29.31 | 28.81 | 511 |
| 1717619220 | 28.68 | 0.77 | 2.76 | 28.05 | 28.83 | 27.96 | 515 |
| 1717532820 | 27.91 | -0.25 | -0.89 | 28.11 | 28.28 | 27.83 | 6290 |
| 1717446420 | 28.16 | 0.36 | 1.29 | 28.14 | 28.29 | 27.77 | 757 |
| 1717187220 | 27.8 | -0.23 | -0.82 | 27.71 | 27.8 | 27.71 | 527 |
| 1717100820 | 28.03 | -0.06 | -0.21 | 27.91 | 28.03 | 27.68 | 289 |
| 1717014420 | 28.09 | -1.47 | -4.97 | 29.24 | 29.24 | 28.05 | 29643 |
| 1716928020 | 29.56 | -0.04 | -0.14 | 29.66 | 29.95 | 29.56 | 25606 |
| 1716841560 | 29.6 | 0.35 | 1.20 | 29.56 | 29.6 | 29.24 | 424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
