Quest Diagnostics Incorporated (FRA:QDI)
Germany
· Delayed Price · Currency is EUR 156.05
+0.05 (0.03%)
At close: Dec 4, 2025
Quest Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.35 | 158.80 | 157.35 | 157.45 | 157.45 | 0.90% | 39 |
| Dec 4, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 0.03% | - |
| Dec 3, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.98% | - |
| Dec 2, 2025 | 157.55 | 157.55 | 157.55 | 157.55 | 157.55 | -2.90% | - |
| Dec 1, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | -0.46% | - |
| Nov 28, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Nov 27, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.42% | - |
| Nov 26, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 0.46% | - |
| Nov 25, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -0.36% | - |
| Nov 24, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 2.10% | - |
| Nov 21, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -0.71% | - |
| Nov 20, 2025 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 2.39% | - |
| Nov 19, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | -0.13% | - |
| Nov 18, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | -0.59% | - |
| Nov 17, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | -0.09% | - |
| Nov 14, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | -0.65% | - |
| Nov 13, 2025 | 160.75 | 161.50 | 160.75 | 161.50 | 161.50 | -0.46% | 101 |
| Nov 12, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 2.11% | - |
| Nov 11, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | 2.68% | - |
| Nov 10, 2025 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 1.48% | - |
| Nov 7, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -1.07% | - |
| Nov 6, 2025 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | -0.03% | - |
| Nov 5, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | 0.23% | - |
| Nov 4, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 1.42% | - |
| Nov 3, 2025 | 151.75 | 151.75 | 151.70 | 151.70 | 151.70 | 0.13% | 20 |
| Oct 31, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 1.07% | - |
| Oct 30, 2025 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | -1.90% | - |
| Oct 29, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -0.84% | - |
| Oct 28, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -1.31% | - |
| Oct 27, 2025 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -0.67% | - |
| Oct 24, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 1.19% | - |
| Oct 23, 2025 | 155.35 | 155.35 | 155.35 | 155.35 | 155.35 | -0.45% | - |
| Oct 22, 2025 | 158.25 | 159.75 | 156.05 | 156.05 | 156.05 | -1.79% | 60 |
| Oct 21, 2025 | 163.05 | 168.55 | 158.90 | 158.90 | 158.90 | -3.17% | 83 |
| Oct 20, 2025 | 161.65 | 164.10 | 161.65 | 164.10 | 164.10 | 3.57% | 43 |
| Oct 17, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | -0.91% | - |
| Oct 16, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 0.69% | - |
| Oct 15, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | 1.08% | - |
| Oct 14, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | -0.22% | - |
| Oct 13, 2025 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | 0.90% | - |
| Oct 10, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 0.77% | - |
| Oct 9, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -0.64% | - |
| Oct 8, 2025 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | 2.60% | - |
| Oct 7, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -0.36% | - |
| Oct 6, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | -0.36% | - |
| Oct 3, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Oct 2, 2025 | 154.15 | 155.00 | 154.15 | 155.00 | 154.32 | -3.94% | 25 |
| Oct 1, 2025 | 161.35 | 161.35 | 161.35 | 161.35 | 160.64 | 0.72% | - |
| Sep 30, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 159.49 | -0.40% | - |
| Sep 29, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.14 | 1.74% | - |
| Sep 26, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 157.40 | -0.22% | - |
| Sep 25, 2025 | 158.45 | 158.45 | 158.45 | 158.45 | 157.75 | 0.32% | - |
| Sep 24, 2025 | 157.95 | 157.95 | 157.95 | 157.95 | 157.25 | 1.31% | - |
| Sep 23, 2025 | 155.90 | 155.90 | 155.90 | 155.90 | 155.21 | 0.16% | - |
| Sep 22, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 154.96 | 0.42% | - |
| Sep 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.32 | 0.75% | - |
| Sep 18, 2025 | 153.85 | 153.85 | 153.85 | 153.85 | 153.17 | -0.16% | - |
| Sep 17, 2025 | 151.30 | 154.10 | 151.30 | 154.10 | 153.42 | 1.02% | 30 |
| Sep 16, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 151.88 | -1.71% | - |
| Sep 15, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 154.52 | -1.30% | - |
| Sep 12, 2025 | 155.75 | 157.25 | 155.75 | 157.25 | 156.56 | 2.54% | 64 |
| Sep 11, 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 152.67 | -1.22% | - |
| Sep 10, 2025 | 155.25 | 155.25 | 155.25 | 155.25 | 154.57 | 0.62% | - |
| Sep 9, 2025 | 154.30 | 154.30 | 154.30 | 154.30 | 153.62 | -2.00% | - |
| Sep 8, 2025 | 155.85 | 157.45 | 155.85 | 157.45 | 156.76 | 2.54% | 85 |
| Sep 5, 2025 | 153.55 | 153.55 | 153.55 | 153.55 | 152.87 | 0.20% | - |
| Sep 4, 2025 | 153.25 | 153.25 | 153.25 | 153.25 | 152.57 | 0.26% | - |
| Sep 3, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.18 | -1.13% | - |
| Sep 2, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 153.92 | 0.26% | - |
| Sep 1, 2025 | 154.20 | 154.20 | 154.20 | 154.20 | 153.52 | 0.95% | - |
| Aug 29, 2025 | 152.75 | 152.75 | 152.75 | 152.75 | 152.08 | -0.59% | - |
| Aug 28, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 152.97 | -0.52% | - |
| Aug 27, 2025 | 154.45 | 154.45 | 154.45 | 154.45 | 153.77 | 1.01% | - |
| Aug 26, 2025 | 152.90 | 152.90 | 152.90 | 152.90 | 152.23 | -0.20% | - |
| Aug 25, 2025 | 153.20 | 153.20 | 153.20 | 153.20 | 152.52 | -2.88% | - |
| Aug 22, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | 157.05 | -1.07% | - |
| Aug 21, 2025 | 157.60 | 159.45 | 157.60 | 159.45 | 158.75 | 1.92% | 3 |
| Aug 20, 2025 | 156.45 | 156.45 | 156.45 | 156.45 | 155.76 | 2.39% | - |
| Aug 19, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.13 | -0.03% | - |
| Aug 18, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.18 | 0.46% | - |
| Aug 15, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 151.48 | -0.13% | - |
| Aug 14, 2025 | 152.35 | 152.35 | 152.35 | 152.35 | 151.68 | 0.16% | - |
| Aug 13, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 151.43 | -0.49% | - |
| Aug 12, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.18 | 1.26% | - |
| Aug 11, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.28 | 1.41% | - |
| Aug 8, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.19 | 0.92% | - |
| Aug 7, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 146.85 | -0.97% | - |
| Aug 6, 2025 | 148.95 | 148.95 | 148.95 | 148.95 | 148.29 | -1.03% | - |
| Aug 5, 2025 | 148.70 | 150.50 | 148.70 | 150.50 | 149.84 | 1.69% | 60 |
| Aug 4, 2025 | 147.05 | 148.00 | 147.05 | 148.00 | 147.35 | 1.61% | 9 |
| Aug 1, 2025 | 145.65 | 145.65 | 145.65 | 145.65 | 145.01 | -1.25% | - |
| Jul 31, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 146.85 | 1.86% | - |
| Jul 30, 2025 | 144.80 | 144.80 | 144.80 | 144.80 | 144.16 | 0.21% | - |
| Jul 29, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 143.86 | 0.91% | - |
| Jul 28, 2025 | 143.20 | 143.20 | 143.20 | 143.20 | 142.57 | -1.75% | - |
| Jul 25, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | 145.11 | 0.90% | - |
| Jul 24, 2025 | 144.45 | 144.45 | 144.45 | 144.45 | 143.81 | -4.40% | - |
| Jul 23, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 150.43 | 6.60% | - |
| Jul 22, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.12 | -1.77% | - |
| Jul 21, 2025 | 143.00 | 144.30 | 143.00 | 144.30 | 143.66 | -0.07% | 99 |