Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

QinetiQ Group PLC (QY6.BE)

Compare
4.5860
-0.1460
(-3.09%)
At close: February 21 at 8:08:07 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20254.58604.58604.58604.58604.5860-
Feb 20, 20254.73204.73204.73204.73204.7320-
Feb 19, 20254.73804.73804.73804.73804.7380-
Feb 18, 20254.60804.60804.60804.60804.6080-
Feb 17, 20254.31204.31204.31204.31204.3120-
Feb 14, 20254.32804.32804.32804.32804.3280-
Feb 13, 20254.33604.33604.33604.33604.3360-
Feb 12, 20254.34204.34204.34204.34204.3420-
Feb 11, 20254.27404.27404.27404.27404.2740-
Feb 10, 20254.23804.23804.23804.23804.2380-
Feb 7, 20254.21604.21604.21604.21604.2160-
Feb 6, 20254.27204.27204.27204.27204.2720-
Feb 5, 20254.27204.27204.27204.27204.2720-
Feb 4, 20254.36404.36404.36404.36404.3640-
Feb 3, 20254.36204.36204.36204.36204.3620-
Jan 31, 20254.23004.23004.23004.23004.2300-
Jan 30, 20254.27404.27404.27404.27404.2740-
Jan 29, 20254.45004.45004.45004.45004.4500-
Jan 28, 20254.46404.46404.46404.46404.4640-
Jan 27, 20254.46004.46004.46004.46004.4600-
Jan 24, 20254.41404.41404.41404.41404.4140-
Jan 23, 20254.41204.41204.41204.41204.4120-
Jan 22, 20254.46604.46604.46604.46604.4660-
Jan 21, 20254.85204.85204.85204.85204.8520-
Jan 20, 20254.93004.93004.93004.93004.9300-
Jan 17, 20254.93604.93604.93604.93604.9360-
Jan 16, 20254.75204.75204.75204.75204.7520-
Jan 15, 20254.67604.67604.67604.67604.6760-
Jan 14, 20254.69204.69204.69204.69204.6920-
Jan 13, 20254.69204.69204.69204.69204.6920-
Jan 10, 20254.78404.78404.78404.78404.7840-
Jan 9, 2025 0.0338 Dividend
Jan 9, 20254.83004.83004.83004.83004.8300-
Jan 8, 20254.83004.83004.83004.83004.8020-
Jan 7, 20254.82204.82204.82204.82204.7940-
Jan 6, 20254.94404.94404.94404.94404.9153-
Jan 3, 20254.99204.99204.99204.99204.9631-
Jan 2, 20254.94604.94604.94604.94604.9173-
Dec 30, 20244.94204.94204.94204.94204.9134-
Dec 27, 20244.83804.83804.83804.83804.8100-
Dec 23, 20244.75604.75604.75604.75604.7284-
Dec 20, 20244.83804.83804.83804.83804.8100-
Dec 19, 20244.85804.85804.85804.85804.8298-
Dec 18, 20244.80004.80004.80004.80004.7722-
Dec 17, 20244.88204.88204.88204.88204.8537-
Dec 16, 20244.81604.81604.81604.81604.7881-
Dec 13, 20244.91804.91804.91804.91804.8895-
Dec 12, 20244.84804.84804.84804.84804.8199-
Dec 11, 20244.78204.78204.78204.78204.7543-
Dec 10, 20244.82804.82804.82804.82804.8000-
Dec 9, 20244.93004.93004.93004.93004.9014-
Dec 6, 20244.97804.97804.97804.97804.9491-
Dec 5, 20245.23005.23005.23005.23005.1997400
Dec 4, 20245.03505.03505.03505.03505.0058-
Dec 3, 20244.98204.98204.98204.98204.9531-
Dec 2, 20244.93604.93604.93604.93604.9074-
Nov 29, 20245.10005.10005.10005.10005.0704-
Nov 28, 20245.02005.02005.02005.02004.9909-
Nov 27, 20245.02505.02505.02505.02504.9959-
Nov 26, 20245.01505.01505.01505.01504.9859-
Nov 25, 20245.12505.12505.12505.12505.0953-
Nov 22, 20245.05505.05505.05505.05505.0257-
Nov 21, 20244.96604.96604.96604.96604.9372-
Nov 20, 20245.05505.05505.05505.05505.0257-
Nov 19, 20245.01505.01505.01505.01504.9859-
Nov 18, 20245.00505.00505.00505.00504.9760-
Nov 15, 20245.01005.01005.01005.01004.9810-
Nov 14, 20245.52505.52505.52505.52505.4930-
Nov 13, 20245.45505.45505.45505.45505.4234-
Nov 12, 20245.58005.58005.58005.58005.5477-
Nov 11, 20245.43005.43005.43005.43005.3985-
Nov 8, 20245.43005.43005.43005.43005.3985-
Nov 7, 20245.40005.40005.40005.40005.3687-
Nov 6, 20245.30505.30505.30505.30505.2742-
Nov 5, 20245.29005.29005.29005.29005.2593-
Nov 4, 20245.44005.44005.44005.44005.4085-
Nov 1, 20245.36505.36505.36505.36505.3339-
Oct 31, 20245.48505.48505.48505.48505.4532-
Oct 30, 20245.43005.53005.43005.53005.4979-
Oct 29, 20245.46005.46005.46005.46005.4283-
Oct 28, 20245.44005.44005.44005.44005.4085-
Oct 25, 20245.44505.44505.44505.44505.4134-
Oct 24, 20245.46005.46005.46005.46005.4283-
Oct 23, 20245.55005.55005.55005.55005.5178-
Oct 22, 20245.48005.48005.48005.48005.4482-
Oct 21, 20245.55505.55505.55505.55505.5228-
Oct 18, 20245.57005.57005.57005.57005.5377-
Oct 17, 20245.43005.43005.43005.43005.3985-
Oct 16, 20245.37005.37005.37005.37005.3389-
Oct 15, 20245.37005.37005.37005.37005.3389-
Oct 14, 20245.30505.30505.30505.30505.2742-
Oct 11, 20245.25505.25505.25505.25505.2245-
Oct 10, 20245.38005.38005.38005.38005.3488-
Oct 9, 20245.35505.35505.35505.35505.3240-
Oct 8, 20245.41005.41005.41005.41005.3786-
Oct 7, 20245.46505.46505.46505.46505.4333-
Oct 4, 20245.40505.40505.40505.40505.3737-
Oct 3, 20245.37505.37505.37505.37505.3438-
Oct 2, 20245.41005.41005.41005.41005.3786-
Oct 1, 20245.31505.31505.31505.31505.2842-
Sep 30, 20245.30505.30505.30505.30505.2742-
Sep 27, 20245.32005.32005.32005.32005.2892-
Sep 26, 20245.30005.30005.30005.30005.2693-
Sep 25, 20245.30505.30505.30505.30505.2742-
Sep 24, 20245.39005.39005.39005.39005.3588-
Sep 23, 20245.36005.36005.36005.36005.3289-
Sep 20, 20245.38505.38505.38505.38505.3538-
Sep 19, 20245.30005.30005.30005.30005.2693-
Sep 18, 20245.30005.30005.30005.30005.2693-
Sep 17, 20245.37505.37505.37505.37505.3438-
Sep 16, 20245.36005.36005.36005.36005.3289-
Sep 13, 20245.37505.37505.37505.37505.3438-
Sep 12, 20245.28005.28005.28005.28005.2494-
Sep 11, 20245.31005.31005.31005.31005.2792-
Sep 10, 20245.25505.25505.25505.25505.2245-
Sep 9, 20245.20505.20505.20505.20505.1748-
Sep 6, 20245.42005.42005.42005.42005.3886-
Sep 5, 20245.47005.47005.47005.47005.4383-
Sep 4, 20245.42005.42005.42005.42005.3886-
Sep 3, 20245.50005.50005.50005.50005.4681-
Sep 2, 20245.63505.63505.63505.63505.6023-
Aug 30, 20245.56505.56505.56505.56505.5327-
Aug 29, 20245.53005.53005.53005.53005.4979-
Aug 28, 20245.53505.53505.53505.53505.5029-
Aug 27, 20245.49505.49505.49505.49505.4631-
Aug 26, 20245.49005.49005.49005.49005.4582-
Aug 23, 20245.47505.47505.47505.47505.4433-
Aug 22, 20245.44505.44505.44505.44505.4134-
Aug 21, 20245.42505.42505.42505.42505.3936-
Aug 20, 20245.51005.51005.51005.51005.4781-
Aug 19, 20245.57005.57005.57005.57005.5377-
Aug 16, 20245.54505.54505.54505.54505.5129-
Aug 15, 20245.53505.53505.53505.53505.5029-
Aug 14, 20245.45505.45505.45505.45505.4234-
Aug 13, 20245.44005.44005.44005.44005.4085-
Aug 12, 20245.40005.40005.40005.40005.3687-
Aug 9, 20245.41505.41505.41505.41505.3836-
Aug 8, 20245.32005.32005.32005.32005.2892-
Aug 7, 20245.25505.25505.25505.25505.2245-
Aug 6, 20245.22005.22005.22005.22005.1897-
Aug 5, 20245.32505.32505.32505.32505.2941-
Aug 2, 20245.46005.46005.46005.46005.4283-
Aug 1, 20245.65005.65005.65005.65005.6172-
Jul 31, 20245.59005.59005.59005.59005.5576-
Jul 30, 20245.45505.45505.45505.45505.4234-
Jul 29, 20245.41505.41505.41505.41505.3836-
Jul 26, 20245.33005.33005.33005.33005.2991-
Jul 25, 2024 0.0682 Dividend
Jul 25, 20245.57005.57005.57005.57005.5377-
Jul 24, 20245.57005.57005.57005.57005.4815-
Jul 23, 20245.52005.52005.52005.52005.4323-
Jul 22, 20245.48005.48005.48005.48005.3930-
Jul 19, 20245.54005.54005.54005.54005.4520-
Jul 18, 20245.43505.43505.43505.43505.3487-
Jul 17, 20245.50005.50005.50005.50005.4126-
Jul 16, 20245.47005.47005.47005.47005.3831-
Jul 15, 20245.48005.48005.48005.48005.3930-
Jul 12, 20245.50505.50505.50505.50505.4176-
Jul 11, 20245.48005.48005.48005.48005.3930-
Jul 10, 20245.31505.31505.31505.31505.2306-
Jul 9, 20245.28005.28005.28005.28005.1961-
Jul 8, 20245.27505.27505.27505.27505.1912-
Jul 5, 20245.29505.29505.29505.29505.2109-
Jul 4, 20245.23005.23005.23005.23005.1469-
Jul 3, 20245.10505.10505.10505.10505.0239-
Jul 2, 20245.13005.13005.13005.13005.0485-
Jul 1, 20245.14005.14005.14005.14005.0584-
Jun 28, 20245.24505.24505.24505.24505.1617-
Jun 27, 20245.24505.24505.24505.24505.1617-
Jun 26, 20245.23005.23005.23005.23005.1469-
Jun 25, 20245.26505.26505.26505.26505.1814-
Jun 24, 20245.24005.24005.24005.24005.1568-
Jun 21, 20245.27505.27505.27505.27505.1912-
Jun 20, 20245.33505.33505.33505.33505.2503-
Jun 19, 20245.25505.25505.25505.25505.1715-
Jun 18, 20245.16005.16005.16005.16005.0780-
Jun 17, 20245.12005.12005.12005.12005.0387-
Jun 14, 20245.26005.26005.26005.26005.1765-
Jun 13, 20245.31505.31505.31505.31505.2306-
Jun 12, 20245.31505.31505.31505.31505.2306-
Jun 11, 20245.29005.29005.29005.29005.2060-
Jun 10, 20245.31505.31505.31505.31505.2306-
Jun 7, 20245.31005.31005.31005.31005.2257-
Jun 6, 20245.29505.29505.29505.29505.2109-
Jun 5, 20245.22005.22005.22005.22005.1371-
Jun 4, 20245.26505.26505.26505.26505.1814-
Jun 3, 20245.17505.17505.17505.17505.0928-
May 31, 20244.97604.97604.97604.97604.8970-
May 30, 20244.82804.82804.82804.82804.7513-
May 29, 20244.85404.85404.85404.85404.7769-
May 28, 20244.73804.73804.73804.73804.6628-
May 27, 20244.73804.73804.73804.73804.6628-
May 24, 20244.85804.85804.85804.85804.7808-
May 23, 20244.29004.29004.29004.29004.2219-
May 22, 20244.26004.26004.26004.26004.1923-
May 21, 20244.26404.26404.26404.26404.1963-
May 20, 20244.19804.19804.19804.19804.1313-
May 17, 20244.17604.17604.17604.17604.1097-
May 16, 20244.15604.15604.15604.15604.0900-
May 15, 20244.09804.09804.09804.09804.0329-
May 14, 20244.14204.14204.14204.14204.0762-
May 13, 20244.17804.17804.17804.17804.1116-
May 10, 20244.15804.15804.15804.15804.0920-
May 9, 20244.11204.11204.11204.11204.0467-
May 8, 20244.08004.08004.08004.08004.0152-
May 7, 20244.02004.02004.02004.02003.9562-
May 6, 20244.02004.02004.02004.02003.9562-
May 3, 20243.96803.96803.96803.96803.9050-
May 2, 20243.97403.97403.97403.97403.9109-
Apr 30, 20244.02004.02004.02004.02003.9562-
Apr 29, 20243.90603.90603.90603.90603.8440-
Apr 26, 20243.88003.88003.88003.88003.8184-
Apr 25, 20243.91203.91203.91203.91203.8499-
Apr 24, 20243.87203.87203.87203.87203.8105-
Apr 23, 20243.87403.87403.87403.87403.8125-
Apr 22, 20243.81803.81803.81803.81803.7574-
Apr 19, 20243.82203.82203.82203.82203.7613-
Apr 18, 20243.82003.82003.82003.82003.7593-
Apr 17, 20243.81203.81203.81203.81203.7515-
Apr 16, 20244.08404.08404.08404.08404.0191-
Apr 15, 20244.01404.01404.01404.01403.9502-
Apr 12, 20243.99203.99203.99203.99203.9286-
Apr 11, 20243.98603.98603.98603.98603.9227-
Apr 10, 20243.97603.97603.97603.97603.9129-
Apr 9, 20244.12204.12204.12204.12204.0565-
Apr 8, 20244.06804.06804.06804.06804.0034-
Apr 5, 20244.06004.06004.06004.06003.9955-
Apr 4, 20244.09404.09404.09404.09404.0290-
Apr 3, 20244.12004.12004.12004.12004.0546-
Apr 2, 20244.16404.16404.16404.16404.0979-
Mar 28, 20244.14004.14004.14004.14004.0742-
Mar 27, 20244.20004.20004.20004.20004.1333-
Mar 26, 20244.22004.22004.22004.22004.1530-
Mar 25, 20244.14004.14004.14004.14004.0742-
Mar 22, 20244.08004.08004.08004.08004.0152-
Mar 21, 20244.14004.14004.14004.14004.0742-
Mar 20, 20244.12004.12004.12004.12004.0546-
Mar 19, 20244.14004.14004.14004.14004.0742-
Mar 18, 20244.06004.06004.06004.06003.9955-
Mar 15, 20244.14004.14004.14004.14004.0742-
Mar 14, 20244.10004.10004.10004.10004.0349-
Mar 13, 20244.12004.12004.12004.12004.0546-
Mar 12, 20244.10004.10004.10004.10004.0349-
Mar 11, 20244.18004.18004.18004.18004.1136-
Mar 8, 20244.24004.24004.24004.24004.1727-
Mar 7, 20244.28004.28004.28004.28004.2120-
Mar 6, 20244.30004.30004.30004.30004.2317-
Mar 5, 20244.26004.26004.26004.26004.1923-
Mar 4, 20244.26004.26004.26004.26004.1923-
Mar 1, 20244.24004.24004.24004.24004.1727-
Feb 29, 20244.18004.18004.18004.18004.1136-
Feb 28, 20244.16004.16004.16004.16004.0939-
Feb 27, 20244.20004.20004.20004.20004.1333-
Feb 26, 20244.20004.20004.20004.20004.1333-
Feb 23, 20244.30004.30004.30004.30004.2317-
Feb 22, 20244.26004.26004.26004.26004.1923-
Feb 21, 20244.26004.26004.26004.26004.1923-

Related Tickers