Frankfurt - Delayed Quote
EUR
Quaker Chemical Corporation (QUC.F)
134.00
+2.00
(+1.52%)
As of 6:00:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
134.00
135.00
132.00
134.00
134.00
43
Oct 30, 2026
139.00
142.00
132.00
132.00
132.00
-
Oct 29, 2026
139.00
141.00
139.00
139.00
139.00
-
Oct 28, 2026
139.00
140.00
138.00
138.00
138.00
-
Oct 27, 2026
137.00
141.00
137.00
139.00
139.00
-
Oct 26, 2026
138.00
140.00
136.00
136.00
136.00
-
Oct 23, 2026
138.00
138.00
137.00
138.00
138.00
-
Oct 22, 2026
136.00
139.00
136.00
139.00
139.00
-
Oct 21, 2026
140.00
140.00
136.00
139.00
139.00
-
Oct 20, 2026
138.00
141.00
136.00
140.00
140.00
-
Oct 19, 2026
139.00
139.00
138.00
139.00
139.00
-
Oct 16, 2026
0.47313097
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
140.00
140.00
136.00
139.00
139.00
-
Oct 15, 2026
140.00
141.00
139.00
140.00
139.47
-
Oct 14, 2026
142.00
142.00
140.00
141.00
140.47
-
Oct 13, 2026
140.00
143.00
136.00
143.00
142.46
-
Oct 12, 2026
138.00
140.00
137.00
140.00
139.47
-
Oct 9, 2026
140.00
140.00
138.00
138.00
137.48
-
Oct 8, 2026
139.00
141.00
138.00
140.00
139.47
-
Oct 7, 2026
142.00
142.00
140.00
140.00
139.47
-
Oct 6, 2026
143.00
143.00
139.00
142.00
141.46
-
Oct 5, 2026
142.00
144.00
141.00
143.00
142.46
-
Oct 2, 2026
140.00
143.00
140.00
143.00
142.46
-
Oct 1, 2026
139.00
140.00
137.00
140.00
139.47
-
Sep 30, 2026
138.00
140.00
136.00
139.00
138.47
-
Sep 29, 2026
140.00
140.00
137.00
138.00
137.48
-
Sep 28, 2026
142.00
142.00
139.00
140.00
139.47
-
Sep 25, 2026
139.00
143.00
138.00
143.00
142.46
-
Sep 24, 2026
138.00
140.00
136.00
140.00
139.47
-
Sep 23, 2026
138.00
139.00
134.00
139.00
138.47
-
Sep 22, 2026
134.00
139.00
132.00
139.00
138.47
-
Sep 21, 2026
134.00
135.00
134.00
135.00
134.49
-
Sep 18, 2026
135.00
135.00
132.00
134.00
133.49
-
Sep 17, 2026
134.00
136.00
134.00
135.00
134.49
-
Sep 16, 2026
133.00
135.00
133.00
133.00
132.50
-
Sep 15, 2026
132.00
133.00
131.00
133.00
132.50
-
Sep 14, 2026
134.00
134.00
132.00
133.00
132.50
-
Sep 11, 2026
133.00
133.00
131.00
133.00
132.50
-
Sep 10, 2026
133.00
134.00
131.00
134.00
133.49
-
Sep 9, 2026
137.00
137.00
133.00
134.00
133.49
-
Sep 8, 2026
137.00
138.00
136.00
138.00
137.48
-
Sep 7, 2026
137.00
138.00
137.00
138.00
137.48
-
Sep 4, 2026
137.00
138.00
136.00
138.00
137.48
-
Sep 3, 2026
139.00
141.00
137.00
137.00
136.48
-
Sep 2, 2026
139.00
143.00
139.00
140.00
139.47
-
Sep 1, 2026
142.00
142.00
139.00
139.00
138.47
-
Aug 31, 2026
141.00
141.00
139.00
141.00
140.47
-
Aug 28, 2026
140.00
144.00
140.00
143.00
142.46
-
Aug 27, 2026
140.00
141.00
140.00
140.00
139.47
-
Aug 26, 2026
140.00
141.00
137.00
141.00
140.47
-
Aug 25, 2026
138.00
140.00
137.00
140.00
139.47
-
Aug 24, 2026
138.00
141.00
138.00
139.00
138.47
-
Aug 21, 2026
140.00
141.00
139.00
139.00
138.47
-
Aug 20, 2026
142.00
142.00
129.00
139.00
138.47
-
Aug 19, 2026
141.00
145.00
134.00
142.00
141.46
-
Aug 18, 2026
145.00
145.00
137.00
142.00
141.46
-
Aug 17, 2026
146.00
146.00
142.00
145.00
144.45
-
Aug 14, 2026
147.00
147.00
142.00
147.00
146.44
-
Aug 13, 2026
145.00
149.00
143.00
149.00
148.44
-
Aug 12, 2026
147.00
148.00
143.00
148.00
147.44
-
Aug 11, 2026
148.00
150.00
142.00
148.00
147.44
-
Aug 10, 2026
146.00
147.00
142.00
147.00
146.44
-
Aug 7, 2026
144.00
148.00
142.00
146.00
145.45
-
Aug 6, 2026
147.00
147.00
145.00
145.00
144.45
-
Aug 5, 2026
149.00
149.00
146.00
148.00
147.44
-
Aug 4, 2026
145.00
151.00
135.00
149.00
148.44
-
Aug 3, 2026
139.00
148.00
139.00
146.00
145.45
-
Jul 31, 2026
136.00
142.00
136.00
137.00
136.48
-
Jul 30, 2026
129.00
133.00
127.00
133.00
132.50
-
Jul 29, 2026
134.00
134.00
128.00
128.00
127.52
-
Jul 28, 2026
132.00
137.00
129.00
136.00
135.49
-
Jul 27, 2026
133.00
133.00
131.00
132.00
131.50
-
Jul 24, 2026
130.00
133.00
129.00
132.00
131.50
-
Jul 23, 2026
132.00
132.00
128.00
130.00
129.51
-
Jul 22, 2026
131.00
132.00
130.00
132.00
131.50
-
Jul 21, 2026
129.00
131.00
128.00
131.00
130.50
-
Jul 20, 2026
130.00
131.00
129.00
129.00
128.51
-
Jul 17, 2026
0.45349163
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
133.00
133.00
130.00
130.00
129.51
-
Jul 16, 2026
131.00
135.00
131.00
135.00
133.98
-
Jul 15, 2026
130.00
132.00
129.00
132.00
131.01
-
Jul 14, 2026
129.00
130.00
128.00
130.00
129.02
-
Jul 13, 2026
128.00
130.00
128.00
129.00
128.03
-
Jul 10, 2026
128.00
131.00
127.00
130.00
129.02
-
Jul 9, 2026
128.00
130.00
128.00
129.00
128.03
-
Jul 8, 2026
133.00
133.00
127.00
128.00
127.04
-
Jul 7, 2026
138.00
138.00
133.00
135.00
133.98
-
Jul 6, 2026
141.00
141.00
138.00
139.00
137.95
43
Jul 3, 2026
140.00
140.00
140.00
140.00
138.95
-
Jul 2, 2026
140.00
140.00
138.00
139.00
137.95
-
Jul 1, 2026
138.00
141.00
138.00
141.00
139.94
-
Jun 30, 2026
136.00
139.00
134.00
139.00
137.95
-
Jun 29, 2026
140.00
140.00
133.00
136.00
134.98
-
Jun 26, 2026
136.00
139.00
134.00
139.00
137.95
-
Jun 25, 2026
134.00
136.00
134.00
135.00
133.98
-
Jun 24, 2026
128.00
134.00
128.00
133.00
132.00
-
Jun 23, 2026
130.00
132.00
128.00
128.00
127.04
-
Jun 22, 2026
130.00
131.00
129.00
131.00
130.01
-
Jun 19, 2026
130.00
130.00
130.00
130.00
129.02
-
Jun 18, 2026
128.00
130.00
128.00
129.00
128.03
-
Jun 17, 2026
127.00
129.00
127.00
128.00
127.04
-
Jun 16, 2026
126.00
128.00
126.00
128.00
127.04
-
Jun 15, 2026
125.00
126.00
125.00
126.00
125.05
-
Jun 12, 2026
123.00
125.00
123.00
124.00
123.07
-
Jun 11, 2026
118.00
123.00
117.00
123.00
122.07
-
Jun 10, 2026
123.00
123.00
118.00
118.00
117.11
-
Jun 9, 2026
123.00
124.00
120.00
124.00
123.07
-
Jun 8, 2026
121.00
124.00
121.00
124.00
123.07
-
Jun 5, 2026
120.00
123.00
120.00
121.00
120.09
-
Jun 4, 2026
121.00
121.00
119.00
119.00
118.10
-
Jun 3, 2026
123.00
124.00
121.00
123.00
122.07
-
Jun 2, 2026
121.00
123.00
121.00
123.00
122.07
-
Jun 1, 2026
122.00
122.00
118.00
122.00
121.08
-
May 29, 2026
125.00
125.00
122.00
122.00
121.08
-
May 28, 2026
126.00
127.00
122.00
126.00
125.05
-
May 27, 2026
125.00
126.00
125.00
126.00
125.05
-
May 26, 2026
122.00
126.00
118.00
125.00
124.06
-
May 25, 2026
122.00
122.00
121.00
121.00
120.09
-
May 22, 2026
119.00
121.00
118.00
121.00
120.09
-
May 21, 2026
120.00
120.00
118.00
119.00
118.10
-
May 20, 2026
115.00
119.00
113.00
119.00
118.10
-
May 19, 2026
116.00
116.00
113.00
114.00
113.14
-
May 18, 2026
117.00
119.00
116.00
116.00
115.13
-
May 15, 2026
121.00
121.00
118.00
118.00
117.11
-
May 14, 2026
121.00
123.00
121.00
121.00
120.09
-
May 13, 2026
118.00
120.00
117.00
120.00
119.10
-
May 12, 2026
121.00
121.00
117.00
119.00
118.10
-
May 11, 2026
124.00
124.00
121.00
121.00
120.09
-
May 8, 2026
121.00
124.00
119.00
124.00
123.07
-
May 7, 2026
120.00
122.00
117.00
121.00
120.09
-
May 6, 2026
119.00
121.00
117.00
120.00
119.10
-
May 5, 2026
117.00
120.00
113.00
118.00
117.11
-
May 4, 2026
121.00
121.00
113.00
116.00
115.13
-
Apr 30, 2026
113.00
116.00
113.00
116.00
115.13
-
Apr 29, 2026
118.00
118.00
114.00
114.00
113.14
-
Apr 28, 2026
119.00
119.00
118.00
118.00
117.11
-
Apr 27, 2026
119.00
121.00
118.00
120.00
119.10
-
Apr 24, 2026
117.00
120.00
116.00
119.00
118.10
-
Apr 23, 2026
116.00
117.00
115.00
117.00
116.12
-
Apr 22, 2026
121.00
121.00
117.00
117.00
116.12
-
Apr 21, 2026
119.00
121.00
116.00
121.00
120.09
-
Apr 20, 2026
117.00
119.00
114.00
119.00
118.10
-
Apr 17, 2026
110.00
120.00
110.00
118.00
117.11
25
Apr 16, 2026
0.45349163
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
109.00
111.00
106.00
110.00
109.17
-
Apr 15, 2026
108.00
109.00
106.00
109.00
107.67
-
Apr 14, 2026
107.00
108.00
104.00
108.00
106.69
-
Apr 13, 2026
107.00
109.00
106.00
108.00
106.69
-
Apr 10, 2026
111.00
111.00
107.00
108.00
106.69
-
Apr 9, 2026
109.00
111.00
109.00
110.00
108.66
-
Apr 8, 2026
106.00
111.00
106.00
110.00
108.66
-
Apr 7, 2026
104.00
105.00
102.00
105.00
103.72
-
Apr 2, 2026
105.00
106.00
104.00
104.00
102.74
-
Apr 1, 2026
107.00
107.00
105.00
107.00
105.70
-
Mar 31, 2026
109.00
109.00
105.00
108.00
106.69
-
Mar 30, 2026
108.00
111.00
108.00
108.00
106.69
-
Mar 27, 2026
109.00
110.00
107.00
107.00
105.70
-
Mar 26, 2026
108.00
110.00
108.00
108.00
106.69
-
Mar 25, 2026
104.00
108.00
104.00
108.00
106.69
-
Mar 24, 2026
101.00
106.00
99.50
103.00
101.75
-
Mar 23, 2026
97.00
105.00
97.00
100.00
98.78
-
Mar 20, 2026
103.00
103.00
97.50
97.50
96.31
-
Mar 19, 2026
104.00
105.00
102.00
103.00
101.75
-
Mar 18, 2026
104.00
104.00
102.00
103.00
101.75
-
Mar 17, 2026
100.00
103.00
100.00
103.00
101.75
-
Mar 16, 2026
104.00
104.00
100.00
100.00
98.78
-
Mar 13, 2026
103.00
104.00
103.00
103.00
101.75
-
Mar 12, 2026
108.00
108.00
103.00
103.00
101.75
-
Mar 11, 2026
111.00
111.00
108.00
108.00
106.69
-
Mar 10, 2026
111.00
115.00
110.00
110.00
108.66
-
Mar 9, 2026
109.00
110.00
108.00
110.00
108.66
-
Mar 6, 2026
116.00
116.00
111.00
111.00
109.65
-
Mar 5, 2026
120.00
120.00
116.00
116.00
114.59
-
Mar 4, 2026
120.00
123.00
120.00
121.00
119.53
-
Mar 3, 2026
123.00
123.00
120.00
122.00
120.52
-
Mar 2, 2026
123.00
125.00
123.00
124.00
122.49
-
Feb 27, 2026
124.00
124.00
122.00
124.00
122.49
-
Feb 26, 2026
125.00
128.00
124.00
124.00
122.49
-
Feb 25, 2026
133.00
133.00
124.00
127.00
125.46
-
Feb 24, 2026
143.00
144.00
134.00
134.00
132.37
-
Feb 23, 2026
145.00
145.00
140.00
144.00
142.25
-
Feb 20, 2026
147.00
147.00
143.00
147.00
145.21
-
Feb 19, 2026
147.00
147.00
145.00
147.00
145.21
-
Feb 18, 2026
151.00
151.00
147.00
147.00
145.21
-
Feb 17, 2026
150.00
152.00
150.00
152.00
150.15
-
Feb 16, 2026
150.00
150.00
150.00
150.00
148.18
-
Feb 13, 2026
148.00
151.00
146.00
150.00
148.18
-
Feb 12, 2026
149.00
151.00
145.00
148.00
146.20
-
Feb 11, 2026
147.00
149.00
147.00
149.00
147.19
-
Feb 10, 2026
142.00
148.00
139.00
148.00
146.20
-
Feb 9, 2026
142.00
143.00
138.00
143.00
141.26
-
Feb 6, 2026
143.00
145.00
142.00
144.00
142.25
-
Feb 5, 2026
143.00
143.00
139.00
143.00
141.26
-
Feb 4, 2026
136.00
146.00
136.00
145.00
143.24
-
Feb 3, 2026
132.00
137.00
132.00
137.00
135.33
-
Feb 2, 2026
127.00
133.00
127.00
133.00
131.38
-
Jan 30, 2026
128.00
129.00
127.00
129.00
127.43
-
Jan 29, 2026
125.00
129.00
122.00
129.00
127.43
-
Jan 28, 2026
124.00
127.00
124.00
125.00
123.48
-
Jan 27, 2026
130.00
130.00
124.00
124.00
122.49
-
Jan 26, 2026
130.00
130.00
128.00
130.00
128.42
-
Jan 23, 2026
136.00
136.00
130.00
130.00
128.42
-
Jan 22, 2026
136.00
137.00
136.00
136.00
134.35
-
Jan 21, 2026
128.00
136.00
128.00
136.00
134.35
-
Jan 20, 2026
131.00
131.00
128.00
128.00
126.44
-
Jan 19, 2026
134.00
134.00
131.00
131.00
129.41
-
Jan 16, 2026
0.45349163
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
138.00
138.00
132.00
136.00
134.35
-
Jan 15, 2026
135.00
138.00
134.00
138.00
135.82
-
Jan 14, 2026
131.00
135.00
127.00
135.00
132.87
-
Jan 13, 2026
130.00
131.00
127.00
131.00
128.93
-
Jan 12, 2026
128.00
130.00
126.00
129.00
126.96
-
Jan 9, 2026
128.00
130.00
128.00
129.00
126.96
-
Jan 8, 2026
123.00
127.00
120.00
127.00
124.99
-
Jan 7, 2026
124.00
124.00
121.00
122.00
120.07
-
Jan 6, 2026
120.00
124.00
120.00
124.00
122.04
-
Jan 5, 2026
119.00
122.00
119.00
120.00
118.10
-
Jan 2, 2026
116.00
118.00
115.00
118.00
116.14
-
Dec 30, 2025
121.00
121.00
121.00
121.00
119.09
-
Dec 29, 2025
123.00
123.00
121.00
122.00
120.07
-
Dec 23, 2025
121.00
123.00
118.00
121.00
119.09
-
Dec 22, 2025
123.00
123.00
121.00
122.00
120.07
-
Dec 19, 2025
122.00
122.00
121.00
122.00
120.07
-
Dec 18, 2025
118.00
123.00
115.00
123.00
121.06
-
Dec 17, 2025
117.00
119.00
117.00
119.00
117.12
-
Dec 16, 2025
117.00
117.00
115.00
116.00
114.17
-
Dec 15, 2025
118.00
118.00
116.00
118.00
116.14
-
Dec 12, 2025
121.00
121.00
117.00
117.00
115.15
-
Dec 11, 2025
119.00
121.00
116.00
120.00
118.10
-
Dec 10, 2025
114.00
119.00
113.00
119.00
117.12
-
Dec 9, 2025
113.00
116.00
113.00
115.00
113.18
-
Dec 8, 2025
115.00
115.00
113.00
113.00
111.22
-
Dec 5, 2025
116.00
117.00
115.00
115.00
113.18
-
Dec 4, 2025
116.00
116.00
115.00
116.00
114.17
-
Dec 3, 2025
116.00
117.00
114.00
116.00
114.17
-
Dec 2, 2025
117.00
117.00
116.00
116.00
114.17
-
Dec 1, 2025
117.00
118.00
115.00
117.00
115.15
-
Nov 28, 2025
119.00
119.00
115.00
117.00
115.15
-
Nov 27, 2025
119.00
119.00
119.00
119.00
117.12
-
Nov 26, 2025
120.00
121.00
119.00
119.00
117.12
-
Nov 25, 2025
118.00
121.00
118.00
121.00
119.09
-
Nov 24, 2025
115.00
118.00
111.00
118.00
116.14
-
Nov 21, 2025
108.00
116.00
106.00
116.00
114.17
-
Nov 20, 2025
111.00
112.00
107.00
107.00
105.31
-
Nov 19, 2025
109.00
110.00
108.00
110.00
108.26
-
Nov 18, 2025
110.00
110.00
109.00
109.00
107.28
-
Nov 17, 2025
114.00
114.00
111.00
111.00
109.25
-
Nov 14, 2025
116.00
116.00
113.00
114.00
112.20
-
Nov 13, 2025
118.00
119.00
115.00
116.00
114.17
-
Nov 12, 2025
123.00
123.00
118.00
118.00
116.14
-
Nov 11, 2025
121.00
122.00
118.00
122.00
120.07
-
Nov 10, 2025
119.00
121.00
116.00
120.00
118.10
-
Nov 7, 2025
114.00
118.00
110.00
117.00
115.15
-
Nov 6, 2025
116.00
117.00
114.00
114.00
112.20
-
Nov 5, 2025
113.00
116.00
109.00
116.00
114.17
-
Nov 4, 2025
114.00
116.00
112.00
113.00
111.22
-
Nov 3, 2025
120.00
120.00
114.00
115.00
113.18
-
